[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 
2016-12-07389.00390.00370.00385.00185007058600
2016-12-06387.00392.00385.00387.00103003996000
2016-12-05388.00388.00374.00386.0074002840800
2016-12-02381.00381.00363.00380.00104003891400
2016-12-01382.00385.00373.00373.00106003998000
2016-11-30376.00382.00370.00382.002690010179400
2016-11-29371.00382.00366.00381.00134005028300
2016-11-28368.00374.00364.00372.0059002174200
2016-11-25365.00370.00359.00367.0066002400300
2016-11-24355.00363.00355.00363.0031001118600
2016-11-22360.00362.00354.00354.0066002372000
2016-11-21368.00368.00360.00360.0046001675700
2016-11-18363.00374.00362.00366.00106003894400
2016-11-17362.00365.00360.00365.0067002430700
2016-11-16359.00361.00357.00360.0033001187200
2016-11-15358.00358.00354.00356.0048001711600
2016-11-14353.00360.00353.00356.0093003319400
2016-11-11340.00350.00340.00350.00101003499000
2016-11-10350.00357.00340.00344.00148005166100
2016-11-09349.00349.00323.00330.0066002199900
2016-11-08346.00346.00341.00341.001500518100
2016-11-07344.00348.00342.00343.0076002616700
2016-11-04341.00341.00334.00340.002700909900
2016-11-02344.00344.00337.00338.0072002444200
2016-11-01333.00345.00330.00345.00152005109600
2016-10-31336.00338.00331.00333.0045001510300
2016-10-28331.00336.00331.00336.0034001132300
2016-10-27335.00335.00322.00331.0075002468200
2016-10-26325.00334.00325.00333.0094003100500
2016-10-25328.00328.00323.00323.001300421400
2016-10-24328.00330.00325.00325.0098003218600
2016-10-21322.00328.00322.00328.00119003863100
2016-10-20328.00328.00322.00322.001900617200
2016-10-19329.00329.00322.00325.0072002331000
2016-10-18335.00335.00328.00328.0036001185100
2016-10-17336.00336.00335.00335.002600872200
2016-10-14338.00338.00330.00331.00132004423800
2016-10-13331.00334.00326.00334.00119003934300
2016-10-12315.00329.00309.00326.003230010315000
2016-10-11308.00316.00307.00313.00230007108200
2016-10-07302.00302.00297.00298.0045001346600
2016-10-06296.00300.00296.00298.0064001915200
2016-10-05293.00299.00292.00298.0053001573000
2016-10-04291.00292.00291.00292.002500728100
2016-10-03298.00298.00293.00297.001300384100
2016-09-30294.00296.00294.00296.00400117800
2016-09-29297.00297.00291.00297.001900557100
2016-09-28294.00299.00291.00293.0057001685400
2016-09-27298.00298.00294.00294.001700505700
2016-09-26295.00299.00292.00292.0035001034500
2016-09-23291.00292.00290.00290.0030087300
2016-09-21290.00292.00290.00290.00500145200
2016-09-20298.00298.00292.00293.002400704300
2016-09-16292.00298.00291.00292.001600472800
2016-09-15289.00294.00289.00294.002600757100
2016-09-14289.00289.00289.00289.0010028900
2016-09-13289.00289.00289.00289.00600173400
2016-09-12294.00294.00288.00289.003100897300
2016-09-09291.00296.00291.00294.001500439200
2016-09-08293.00293.00290.00291.0073002126500
2016-09-07297.00297.00297.00297.0020059400
2016-09-06297.00297.00297.00297.001100326700
2016-09-05289.00305.00289.00289.001500448300
2016-09-02287.00287.00287.00287.00400114800
2016-09-01285.00287.00285.00286.0038001084300
2016-08-31307.00310.00280.00287.00191005769800
2016-08-30299.00310.00299.00299.00175005274900
2016-08-29285.00301.00285.00291.0046001365500
2016-08-26283.00284.00283.00284.001800509600
2016-08-25280.00287.00278.00283.002200620400
2016-08-24280.00282.00276.00277.0038001057800
2016-08-23277.00280.00277.00277.001200334400
2016-08-22277.00280.00277.00280.001300361000
2016-08-19283.00283.00279.00279.0050001402400
2016-08-18280.00284.00278.00278.0048001345400
2016-08-17286.00286.00282.00282.002600740100
2016-08-16298.00299.00287.00287.002600761400
2016-08-15289.00293.00289.00293.002900843900
2016-08-12290.00292.00288.00289.002400696400
2016-08-10285.00291.00285.00290.001700490700
2016-08-09284.00285.00284.00285.0030085400
2016-08-08279.00281.00279.00279.002000560400
2016-08-05283.00285.00282.00282.002300654400
2016-08-04281.00281.00281.00281.00500140500
2016-08-03281.00281.00281.00281.001500421500
2016-08-02276.00284.00276.00281.001000279700
2016-08-01281.00281.00276.00276.001500417700
2016-07-29282.00282.00276.00280.0038001060300
2016-07-28282.00282.00281.00282.00600169100
2016-07-27282.00283.00282.00282.001800508100
2016-07-26284.00284.00283.00283.002600737400
2016-07-25284.00284.00282.00284.001600452200
2016-07-22283.00285.00283.00284.0057001616100
2016-07-21282.00285.00282.00285.001400396700
2016-07-20281.00285.00278.00285.0059001671800
2016-07-19286.00286.00281.00282.001800511200
2016-07-15291.00292.00285.00287.0088002539100
2016-07-14293.00294.00290.00291.0043001253600
2016-07-13308.00308.00289.00291.00242007215600
2016-07-12302.00310.00287.00310.007480022257500
2016-07-11274.00286.00274.00286.00181005088700
2016-07-08281.00284.00266.00276.0093002594100
2016-07-07278.00284.00278.00284.001700478300
2016-07-06275.00280.00275.00277.00109003018800
2016-07-05270.00270.00267.00267.002100565200
2016-07-04262.00265.00261.00265.0074001947100
2016-07-01262.00262.00258.00260.001600416700
2016-06-30259.00259.00255.00256.002400617100
2016-06-29259.00259.00259.00259.00400103600
2016-06-28252.00257.00251.00257.001200302800
2016-06-27250.00254.00247.00254.0056001393400
2016-06-24268.00268.00248.00248.0053001354100
2016-06-23271.00271.00271.00271.0020054200
2016-06-22271.00271.00266.00266.0020053700
2016-06-2100
2016-06-20260.00269.00260.00269.00900236700
2016-06-17268.00268.00268.00268.0010026800
2016-06-16275.00275.00268.00268.001000271800
2016-06-15263.00271.00263.00271.002100556900
2016-06-14273.00273.00260.00263.0088002316700
2016-06-13279.00279.00276.00276.0050001393700
2016-06-10278.00279.00275.00279.0052001437200
2016-06-09282.00282.00279.00279.001400393200
2016-06-08284.00284.00279.00284.003500988700
2016-06-07283.00288.00279.00279.0048001359100
2016-06-06280.00281.00280.00280.003300924100
2016-06-03275.00276.00275.00276.001200330100
2016-06-02276.00276.00275.00275.0039001074300
2016-06-01276.00282.00276.00281.0045001252700
2016-05-31275.00277.00275.00276.002100578400
2016-05-30272.00279.00272.00279.003400938900
2016-05-27277.00277.00268.00271.00105002883400
2016-05-26292.00292.00278.00283.00178005064200
2016-05-25293.00293.00292.00292.00600175700
2016-05-24293.00296.00293.00293.002800821500
2016-05-23294.00294.00275.00293.00111003199000
2016-05-20290.00294.00290.00294.0052001522900
2016-05-19289.00293.00289.00292.002200641100
2016-05-18299.00299.00290.00290.00120003520100
2016-05-17300.00300.00293.00297.0063001863300
2016-05-16307.00308.00300.00300.00121003675400
2016-05-13304.00307.00303.00307.003100946800
2016-05-12305.00305.00300.00304.003100938800
2016-05-11304.00305.00304.00304.001300395600
2016-05-10304.00305.00302.00302.001600486600
2016-05-09308.00308.00303.00304.001600491000
2016-05-06302.00302.00301.00302.0030090500
2016-05-02298.00300.00296.00297.0042001249700
2016-04-28312.00312.00300.00300.0038001156400
2016-04-27304.00310.00304.00310.00700215100
2016-04-26308.00310.00303.00306.0065001987700
2016-04-25307.00308.00305.00308.0041001255000
2016-04-22305.00307.00305.00307.0036001100000
2016-04-21312.00312.00305.00305.002200680400
2016-04-20307.00317.00307.00309.003000932000
2016-04-19305.00309.00300.00300.0083002519100
2016-04-18308.00308.00299.00305.002600787900
2016-04-15310.00310.00303.00308.002400740000
2016-04-14315.00315.00301.00308.0048001465600
2016-04-13318.00319.00310.00310.0086002711500
2016-04-12322.00326.00310.00310.003290010469600
2016-04-11300.00319.00300.00318.00290008914800
2016-04-08299.00300.00298.00300.001600477900
2016-04-07299.00299.00295.00297.003100920400
2016-04-06290.00292.00288.00292.002200636000
2016-04-05293.00293.00290.00292.002200640800
2016-04-04296.00298.00294.00294.002600767900
2016-04-01303.00304.00293.00296.0039001160500
2016-03-31300.00303.00300.00302.0067002011600
2016-03-30307.00322.00302.00302.00187005812000
2016-03-29300.00325.00296.00311.004470013726000
2016-03-28294.00301.00293.00300.0058001711900
2016-03-25291.00293.00288.00293.0065001887700
2016-03-24291.00297.00291.00297.001400410400
2016-03-23299.00300.00291.00291.0046001350300
2016-03-22305.00305.00299.00300.003300993300
2016-03-18297.00297.00288.00296.00191005575300
2016-03-17299.00310.00299.00299.0065001991100
2016-03-16304.00304.00299.00299.00148004461900
2016-03-15297.00312.00297.00303.004410013304100
2016-03-14277.00317.00273.00281.00288008315400
2016-03-11263.00264.00262.00263.002100551800
2016-03-10269.00327.00256.00268.006160017891600
2016-03-09275.00275.00270.00270.00400108700
2016-03-08275.00275.00273.00273.00900246600
2016-03-07275.00278.00275.00278.0030082800
2016-03-04276.00276.00275.00275.001300358500
2016-03-03271.00271.00268.00268.0030080700
2016-03-0200
2016-03-0100
2016-02-29272.00272.00268.00268.001900516400
2016-02-26264.00266.00264.00266.00600158900
2016-02-25264.00264.00264.00264.00700184800
2016-02-24255.00256.00255.00256.00600153100
2016-02-23258.00260.00258.00260.00500129400
2016-02-22258.00258.00258.00258.0010025800
2016-02-19255.00255.00255.00255.0010025500
2016-02-18254.00254.00253.00254.00900228100
2016-02-17249.00258.00249.00258.0030075700
2016-02-16258.00260.00250.00250.001600410900
2016-02-15250.00251.00248.00251.001700423700
2016-02-12258.00258.00248.00248.001100276900
2016-02-10261.00265.00251.00251.0048001237300
2016-02-09268.00268.00264.00264.001500399000
2016-02-08269.00269.00269.00269.0010026900
2016-02-05269.00269.00268.00268.00800214700
2016-02-04274.00274.00274.00274.0010027400
2016-02-03271.00272.00270.00270.002100567700
2016-02-02280.00280.00269.00270.002200599100
2016-02-01279.00279.00274.00278.00600166800
2016-01-29273.00273.00273.00273.00400109200
2016-01-28278.00278.00272.00272.001800499200
2016-01-27278.00278.00278.00278.00900250200
2016-01-26268.00274.00268.00270.001400377300
2016-01-25265.00272.00264.00268.00800213700
2016-01-22264.00264.00264.00264.00500132000
2016-01-21270.00271.00264.00264.00111002995000
2016-01-20273.00273.00271.00272.00600163000
2016-01-19271.00274.00271.00274.00400109200
2016-01-18261.00270.00261.00270.0051001342400
2016-01-15284.00284.00276.00276.002100589200
2016-01-14285.00285.00281.00281.001300367300
2016-01-13282.00289.00280.00287.0036001017500
2016-01-12282.00290.00282.00290.0053001520800
2016-01-08277.00285.00277.00285.0041001140500
2016-01-07285.00285.00285.00285.00500142500
2016-01-06290.00290.00290.00290.002800812000
2016-01-05285.00290.00285.00290.001200343900
2016-01-04290.00291.00290.00290.001800522200
2015-12-30281.00290.00279.00290.002000567800
2015-12-2900
2015-12-28271.00280.00271.00275.003600988100
2015-12-25270.00271.00267.00271.001900513100
2015-12-24279.00279.00267.00269.0072001976400
2015-12-2200
2015-12-21298.00298.00287.00287.001200351200
2015-12-18293.00293.00284.00285.00153004429100
2015-12-17297.00299.00295.00295.001900565500
2015-12-16293.00303.00293.00303.0075002239800
2015-12-15298.00299.00297.00297.0094002804800
2015-12-14305.00305.00292.00297.0089002662100
2015-12-11298.00299.00296.00299.00500148900
2015-12-10292.00292.00292.00292.00500146000
2015-12-09296.00300.00291.00296.0040001179400
2015-12-08303.00303.00296.00298.001200361600
2015-12-07295.00307.00293.00303.00143004275400
2015-12-04296.00296.00290.00295.001400413600
2015-12-03294.00295.00294.00295.003100912900
2015-12-02286.00296.00286.00293.001300378600
2015-12-01290.00291.00288.00290.0048001392300

   ※ 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。 

s7db.com Twitter Blog