[4735 東証2部] 京進 日足 時系列データ

[4735 東証2部] 京進 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12923.00937.00921.00924.001380012803200
2017-12-11921.00928.00915.00922.001430013179200
2017-12-08922.00935.00891.00920.003370030817100
2017-12-07924.00946.00920.00920.001480013731400
2017-12-06952.00952.00921.00929.001950018268400
2017-12-05940.00945.00922.00937.002040018959800
2017-12-04958.00970.00944.00946.001910018279100
2017-12-01977.00977.00951.00965.001220011749500
2017-11-30941.00970.00941.00954.001840017626200
2017-11-29954.00954.00921.00947.003520033169500
2017-11-28995.00995.00945.00954.002690026102600
2017-11-27956.00970.00950.00967.002010019313900
2017-11-24976.00976.00938.00939.003200030384000
2017-11-22993.001000.00964.00976.003540034756600
2017-11-21962.00998.00952.00992.006280061521500
2017-11-20905.00962.00901.00962.004830045402300
2017-11-17899.00910.00886.00901.003240029126200
2017-11-16831.00919.00828.00900.005140045361900
2017-11-15877.00886.00820.00844.005150044000600
2017-11-14898.00898.00878.00878.003730033101900
2017-11-13930.00930.00883.00889.007240064946400
2017-11-10947.00957.00915.00934.007610071026700
2017-11-09990.00996.00971.00971.005300052144900
2017-11-081004.001004.00982.00987.003150031257900
2017-11-07980.001005.00968.001005.005090050213600
2017-11-061040.001040.00955.00985.00140800141130600
2017-11-021061.001068.001035.001036.005480057450700
2017-11-011020.001057.001020.001040.006560068146800
2017-10-311021.001044.001010.001023.009520097779700
2017-10-301081.001082.001022.001034.00180800188697400
2017-10-271119.001129.001100.001100.00117100129582600
2017-10-261180.001180.001121.001130.00161600184823400
2017-10-251160.001215.001160.001186.00137700164260400
2017-10-241200.001219.001105.001154.00214400249436000
2017-10-231198.001235.001145.001185.00387700463050400
2017-10-201061.001100.001061.001100.007330079107200
2017-10-191065.001124.001033.001075.00170200185334100
2017-10-181001.001045.00994.001031.006780069061800
2017-10-171025.001037.00992.00999.006570066235000
2017-10-161011.001090.001010.001037.00135800139803100
2017-10-131055.001146.001044.001120.00167600181617100
2017-10-121034.001273.001021.001140.00436600494091600
2017-10-111022.001048.00990.001009.008320084431400
2017-10-10990.001032.00974.001032.007640076558500
2017-10-06993.001013.00980.00990.006670066022700
2017-10-05994.001058.00981.001016.00138600140489400
2017-10-041023.001039.00969.00980.00104200104207900
2017-10-031031.001050.001011.001025.008490087132700
2017-10-021060.001072.001020.001028.00122600128105100
2017-09-291040.001047.00992.001034.00216900221789500
2017-09-281103.001130.001066.001092.00238600260371400
2017-09-271308.001320.001136.001172.009931001198479400
2017-09-26905.001053.00905.001038.00907700929401400
2017-09-25903.00903.00863.00903.00229800205624800
2017-09-22769.00769.00720.00753.004500033334500
2017-09-21750.00799.00750.00761.005630043449400
2017-09-20760.00800.00740.00750.00132400101580300
2017-09-19749.00858.00740.00782.00246400198330200
2017-09-15678.00709.00678.00708.003140021874600
2017-09-14678.00688.00670.00678.001600010839500
2017-09-13677.00678.00670.00678.0033002224900
2017-09-12677.00680.00666.00667.001850012486900
2017-09-11644.00665.00644.00665.00134008787100
2017-09-08643.00648.00640.00643.0072004642900
2017-09-07662.00662.00643.00643.0059003861900
2017-09-06637.00642.00618.00642.00136008599700
2017-09-05659.00664.00625.00627.003030019398200
2017-09-04704.00704.00660.00661.002000013536500
2017-09-01690.00699.00653.00690.002660018133600
2017-08-31698.00710.00683.00690.003120021663600
2017-08-30714.00719.00692.00698.003760026443400
2017-08-29659.00686.00650.00682.003790025204700
2017-08-28627.00640.00627.00640.00125007897400
2017-08-25625.00630.00620.00625.0044002756200
2017-08-24626.00626.00620.00625.0041002551400
2017-08-23625.00627.00620.00626.0050003113300
2017-08-22634.00634.00618.00619.0098006090400
2017-08-21630.00630.00620.00620.0053003298400
2017-08-18628.00636.00620.00634.00143008932200
2017-08-17644.00646.00627.00638.0092005845700
2017-08-16639.00640.00628.00640.001750011114800
2017-08-15619.00631.00615.00628.001750010861700
2017-08-14610.00627.00606.00616.001650010135600
2017-08-10640.00643.00621.00627.002640016690700
2017-08-09652.00656.00645.00649.0078005059400
2017-08-08660.00660.00644.00657.0059003848800
2017-08-07649.00657.00642.00656.00102006630100
2017-08-04658.00658.00641.00652.00115007457900
2017-08-03662.00667.00643.00658.00114007464300
2017-08-02662.00667.00658.00661.0093006150100
2017-08-01661.00671.00661.00668.00109007255100
2017-07-31670.00689.00668.00670.001650011131300
2017-07-28670.00690.00650.00678.002530016932300
2017-07-27672.00673.00660.00660.001970013111500
2017-07-26698.00698.00670.00672.003830026278000
2017-07-25653.00685.00653.00685.003840025823100
2017-07-24639.00650.00635.00649.001830011797100
2017-07-21621.00635.00621.00634.00102006442000
2017-07-20627.00629.00614.00627.00106006609000
2017-07-19624.00626.00610.00612.001960012104600
2017-07-18634.00640.00620.00628.002180013765700
2017-07-14633.00643.00605.00630.003710023233000
2017-07-13653.00658.00633.00636.003940025434000
2017-07-12626.00650.00626.00649.004030025698700
2017-07-11680.00682.00614.00628.0011240073010800
2017-07-10623.00688.00609.00670.0012020078000500
2017-07-07590.00595.00583.00593.00147008660300
2017-07-06595.00599.00584.00590.001920011370000
2017-07-05582.00590.00582.00590.00124007274200
2017-07-04573.00589.00573.00580.002390013903600
2017-07-03567.00576.00564.00571.00123007021500
2017-06-30570.00576.00561.00563.0094005313700
2017-06-29563.00580.00563.00569.0083004738000
2017-06-28567.00576.00562.00562.00133007568200
2017-06-27575.00575.00568.00570.00172009804700
2017-06-26571.00579.00570.00574.00123007059900
2017-06-23586.00588.00570.00574.002020011730300
2017-06-22598.00598.00587.00588.0083004909200
2017-06-21603.00603.00591.00598.0078004645900
2017-06-20598.00603.00587.00600.001970011757800
2017-06-19581.00600.00578.00599.002550015122600
2017-06-16586.00587.00550.00580.003650021103500
2017-06-15585.00586.00578.00584.001780010335300
2017-06-14588.00597.00576.00584.001840010788700
2017-06-13603.00607.00577.00578.003930023283400
2017-06-12565.00635.00554.00586.009170054101600
2017-06-09542.00559.00542.00553.00158008666400
2017-06-08536.00555.00536.00550.002090011343800
2017-06-07547.00547.00532.00541.002390012867400
2017-06-06548.00553.00543.00552.002680014617900
2017-06-05578.00578.00555.00555.003760021322600
2017-06-02591.00597.00560.00566.007720044166000
2017-06-01596.00625.00576.00589.00230300137846300
2017-05-31602.00618.00553.00576.00391200228961400
2017-05-30487.00535.00487.00532.00440100229070000
2017-05-29424.00459.00418.00455.0012730056208000
2017-05-26425.00427.00422.00425.00159006744400
2017-05-25432.00432.00425.00425.00101004335700
2017-05-24434.00434.00423.00427.003070013077200
2017-05-23437.00437.00430.00430.0038001646200
2017-05-22435.00437.00430.00430.00144006245100
2017-05-19431.00435.00427.00435.0070003027900
2017-05-18429.00429.00422.00426.00163006917400
2017-05-17426.00430.00425.00430.00101004320200
2017-05-16425.00428.00420.00426.0069002932800
2017-05-15424.00428.00416.00426.002840011999900
2017-05-12418.00418.00414.00416.001400582800
2017-05-11414.00418.00406.00418.0060002470800
2017-05-10420.00423.00415.00415.0097004070400
2017-05-09417.00420.00415.00419.0092003843300
2017-05-08414.00417.00410.00417.00101004187100
2017-05-02405.00410.00403.00410.0064002606300
2017-05-01403.00406.00403.00406.001800730000
2017-04-28405.00408.00403.00403.0037001501300
2017-04-27401.00409.00401.00402.002100847000
2017-04-26406.00408.00400.00400.00133005376400
2017-04-25405.00409.00405.00406.002000812200
2017-04-24400.00409.00400.00409.0046001854600
2017-04-21407.00407.00398.00404.0059002373100
2017-04-20400.00402.00400.00402.002000803200
2017-04-19400.00401.00398.00401.002300919400
2017-04-18397.00403.00397.00399.001700678700
2017-04-17404.00404.00391.00396.0060002403300
2017-04-14393.00402.00393.00398.0098003897600
2017-04-13398.00404.00386.00391.00117004648600
2017-04-12410.00412.00403.00405.00151006156000
2017-04-11424.00424.00407.00414.005550023252500
2017-04-10413.00444.00413.00444.005430023055200
2017-04-07398.00414.00398.00408.00135005512700
2017-04-06400.00405.00394.00402.00113004506500
2017-04-05413.00413.00398.00400.00116004670800
2017-04-04420.00420.00405.00406.00136005643700
2017-04-03406.00424.00406.00417.003090012817900
2017-03-31405.00405.00403.00404.0037001496500
2017-03-30402.00405.00402.00402.0039001577400
2017-03-29394.00400.00394.00400.0032001267700
2017-03-28395.00398.00394.00397.0066002608900
2017-03-27403.00403.00399.00402.002400964000
2017-03-24400.00403.00400.00403.00600241500
2017-03-23393.00400.00393.00400.00500197800
2017-03-22399.00399.00393.00394.0063002495300
2017-03-21399.00403.00398.00399.0049001966500
2017-03-17403.00407.00386.00399.00125004986800
2017-03-16400.00405.00400.00405.0029001168200
2017-03-15410.00411.00402.00404.0084003416700
2017-03-14409.00409.00403.00408.0038001540100
2017-03-13408.00413.00408.00409.0065002662200
2017-03-10414.00414.00407.00409.001400574400
2017-03-09424.00424.00411.00411.0089003712100
2017-03-08424.00424.00424.00424.0010042400
2017-03-07422.00425.00420.00424.0043001819200
2017-03-06416.00416.00413.00416.0037001535000
2017-03-03415.00418.00415.00417.0041001704800
2017-03-02417.00417.00409.00415.0089003685200
2017-03-01422.00423.00418.00418.0036001516000
2017-02-28419.00419.00413.00414.0037001544500
2017-02-27419.00419.00410.00418.0074003091300
2017-02-24418.00421.00418.00419.0036001509400
2017-02-23427.00432.00412.00412.00160006752800
2017-02-22411.00428.00410.00424.003330013955700
2017-02-21398.00408.00398.00405.00187007493400
2017-02-20396.00398.00390.00398.0072002846400
2017-02-17399.00399.00397.00397.0035001392600
2017-02-16398.00398.00397.00398.0035001391700
2017-02-15396.00397.00396.00396.001600633700
2017-02-14395.00397.00394.00396.001800711000
2017-02-13393.00400.00393.00395.0078003088900
2017-02-10398.00398.00391.00394.0075002964800
2017-02-09400.00400.00394.00395.00207008257000
2017-02-08385.00391.00385.00391.0051001976800
2017-02-07383.00386.00383.00386.0031001188700
2017-02-06382.00388.00382.00385.001000385200
2017-02-03387.00389.00382.00382.0027001044100
2017-02-02400.00400.00380.00386.00145005602200
2017-02-01395.00403.00395.00399.0041001640200
2017-01-31400.00405.00398.00400.0087003488900
2017-01-30400.00400.00390.00398.00100003974300
2017-01-27395.00399.00392.00399.0048001904200
2017-01-26390.00391.00390.00391.0028001093400
2017-01-25386.00390.00381.00390.0078003020100
2017-01-24381.00384.00379.00382.0044001678200
2017-01-23376.00383.00376.00381.0058002196300
2017-01-20382.00384.00380.00380.002400916300
2017-01-19377.00380.00377.00377.001800679900
2017-01-18367.00377.00366.00377.0062002297300
2017-01-17380.00380.00369.00370.0071002651800
2017-01-16393.00393.00378.00380.00197007601800
2017-01-13385.00398.00385.00385.00169006616700
2017-01-12390.00395.00384.00385.0063002455700
2017-01-11392.00394.00390.00392.0050001960900
2017-01-10380.00394.00380.00388.0066002565800
2017-01-06380.00385.00376.00380.0051001943900
2017-01-05372.00380.00369.00380.00114004285900
2017-01-04361.00370.00361.00364.0064002340500
2016-12-30353.00360.00353.00355.002400856100
2016-12-29356.00359.00353.00353.0077002732500
2016-12-28350.00357.00350.00357.0067002353300
2016-12-27352.00357.00352.00355.001900672100
2016-12-26355.00355.00350.00352.00173006110800
2016-12-22364.00364.00355.00358.00190006843500
2016-12-21375.00377.00365.00365.00134004988100
2016-12-20368.00372.00362.00367.00139005090700
2016-12-19376.00379.00370.00371.0048001792500
2016-12-16373.00379.00368.00374.00230008578100
2016-12-15367.00373.00367.00370.00100003697300
2016-12-14374.00374.00365.00366.00230008470100
2016-12-13387.00387.00380.00382.0096003682500
2016-12-12408.00408.00385.00390.003930015479600
2016-12-09411.00475.00386.00400.00274400118469900
2016-12-08385.00401.00384.00395.002720010688500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter