[4745 東証1部] 東京個別指導学院 日足 時系列データ

[4745 東証1部] 東京個別指導学院 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-081036.001056.001036.001052.00239600250863000
2017-12-071012.001044.001006.001030.00280800289195000
2017-12-061009.001037.001003.001006.00276900282227500
2017-12-051011.001013.00984.00995.009620095730300
2017-12-041011.001037.001010.001012.00196000200207000
2017-12-011012.001029.00999.001005.00146400148045000
2017-11-301002.001012.00986.001009.00199000199355100
2017-11-29990.00997.00989.00993.008460084071200
2017-11-28987.001001.00981.00986.00141900140202400
2017-11-27975.00983.00971.00981.006160060281800
2017-11-24965.00974.00962.00972.005710055325300
2017-11-22977.00979.00959.00960.008690084121500
2017-11-21961.00970.00947.00970.007170068987600
2017-11-20923.00957.00922.00957.00114100108063800
2017-11-17925.00935.00907.00932.00165500152726800
2017-11-16905.00940.00905.00926.00112800104143700
2017-11-15936.00941.00905.00917.00169200155699500
2017-11-14959.00966.00939.00944.00154000145967400
2017-11-13975.00975.00956.00962.008720083993400
2017-11-10962.00973.00961.00972.008890085952400
2017-11-09990.00994.00962.00976.00162600158767600
2017-11-08990.00993.00977.00989.00119900117948700
2017-11-07990.001001.00987.00989.006500064534100
2017-11-06999.001003.00988.00994.00121800121007400
2017-11-02997.00999.00981.00991.008020079371300
2017-11-011012.001012.00996.00997.007780077767700
2017-10-311020.001023.00996.001001.00113200113797500
2017-10-301002.001021.001002.001017.00149500151277100
2017-10-271000.001010.00992.001005.00107300107256800
2017-10-261000.001008.00995.001002.009030090291600
2017-10-251014.001026.00995.001003.00183500184300000
2017-10-241003.001020.00991.001014.00325600328787400
2017-10-23983.00993.00982.00992.00153000151189000
2017-10-20973.00983.00965.00981.00115600112743800
2017-10-19981.00987.00967.00970.00159000155009400
2017-10-18970.00983.00965.00967.00129900125908100
2017-10-17986.00991.00971.00975.00151300148445000
2017-10-16976.00985.00966.00983.00152400148800100
2017-10-13985.00986.00961.00977.00197400191939400
2017-10-12982.00987.00970.00979.00309800303157100
2017-10-111000.001003.00982.00985.00338000334537400
2017-10-101070.001070.00993.001012.00622600633117100
2017-10-061124.001124.001060.001071.00453500489574200
2017-10-051115.001142.001096.001126.0010519001182273600
2017-10-041067.001069.001055.001062.00191500203316800
2017-10-031046.001069.001041.001055.00211000222567500
2017-10-021019.001045.001018.001042.00282900292027800
2017-09-291086.001102.00998.001009.00820900859326300
2017-09-281060.001072.001041.001056.00208200220057200
2017-09-271090.001103.001053.001056.00275300294990500
2017-09-261083.001121.001067.001067.00358400391845600
2017-09-251092.001092.001068.001078.00175000188830100
2017-09-221081.001099.001068.001077.00135000146322800
2017-09-211073.001101.001073.001081.00146800159640500
2017-09-201090.001104.001070.001077.00240700261121300
2017-09-191080.001120.001079.001082.00292800321400000
2017-09-151056.001081.001045.001065.00641800683083400
2017-09-141086.001089.001065.001067.00152300163581900
2017-09-131114.001114.001069.001076.00147400159616800
2017-09-121100.001100.001070.001085.00200800217615300
2017-09-111059.001081.001055.001072.005370057555400
2017-09-081039.001073.001038.001052.008520090069400
2017-09-071050.001063.001028.001042.0098800103313300
2017-09-061035.001046.001021.001034.00204300211231400
2017-09-051143.001143.001055.001063.00201700218703800
2017-09-041173.001180.001142.001143.006520075287300
2017-09-011201.001207.001148.001173.00149900175897300
2017-08-311143.001207.001140.001192.00170900202339600
2017-08-301115.001165.001115.001132.00135500153754200
2017-08-291140.001147.001089.001100.00221200246175700
2017-08-281157.001177.001153.001155.00270400314147400
2017-08-251165.001173.001147.001160.008150094685000
2017-08-241182.001188.001160.001168.0086100100796500
2017-08-231198.001202.001178.001182.007480088815700
2017-08-221172.001183.001170.001177.007400087065500
2017-08-211180.001195.001170.001173.007570089253200
2017-08-181178.001190.001171.001177.006590077543900
2017-08-171190.001196.001176.001182.006220073862000
2017-08-161187.001196.001183.001188.008310098807100
2017-08-151199.001201.001156.001178.00117900138755000
2017-08-141184.001208.001178.001197.00104100124360500
2017-08-101195.001214.001173.001190.00140000166715500
2017-08-091190.001191.001169.001181.007420087511600
2017-08-081173.001188.001171.001181.00118800140122500
2017-08-071195.001195.001163.001172.00160300188369500
2017-08-041211.001220.001185.001197.0099300119369100
2017-08-031217.001245.001193.001213.00225800273703100
2017-08-021214.001288.001211.001215.00279900346131100
2017-08-011246.001262.001227.001228.00141600175475000
2017-07-311252.001320.001252.001271.00304800392664500
2017-07-281219.001292.001210.001257.00374200470832600
2017-07-271265.001268.001195.001205.00366300449783300
2017-07-261303.001307.001230.001248.00418800527519600
2017-07-251356.001370.001271.001279.00362400477061900
2017-07-241420.001435.001359.001364.00170600236163300
2017-07-211470.001478.001404.001416.00168700240550300
2017-07-201493.001506.001473.001473.0082100121960000
2017-07-191480.001513.001475.001478.006460096296000
2017-07-181514.001516.001478.001480.0084200125849500
2017-07-141475.001516.001470.001503.0092000137893500
2017-07-131476.001487.001448.001455.005380078662100
2017-07-121510.001510.001462.001465.006230092237000
2017-07-111501.001515.001488.001495.004910073608800
2017-07-101510.001518.001502.001506.004180063087900
2017-07-071476.001543.001475.001501.00212900322351300
2017-07-061562.001565.001466.001476.00230900346365100
2017-07-051563.001590.001540.001576.0071100111465600
2017-07-041623.001623.001556.001564.0091400145071300
2017-07-031590.001615.001569.001604.00107900172118400
2017-06-301587.001587.001536.001580.0069600108776600
2017-06-291548.001585.001545.001563.0074200116144100
2017-06-281549.001549.001523.001534.0067700103840000
2017-06-271534.001554.001512.001545.0088100135216100
2017-06-261541.001550.001523.001533.0069100106135700
2017-06-231526.001547.001508.001529.00107800164816400
2017-06-221558.001564.001515.001531.0079800122283700
2017-06-211547.001559.001530.001538.005410083602200
2017-06-201579.001590.001550.001550.0066600104265600
2017-06-191526.001594.001525.001572.00144800227806800
2017-06-161515.001536.001503.001505.004870073767200
2017-06-151530.001553.001528.001528.0073300112787300
2017-06-141525.001549.001506.001528.006290095966700
2017-06-131460.001525.001460.001518.0087100131122000
2017-06-121464.001491.001444.001468.0094700139148900
2017-06-091525.001533.001480.001482.0096000143920100
2017-06-081528.001570.001511.001527.0096700148214000
2017-06-071603.001652.001502.001515.00274000429592000
2017-06-061561.001620.001551.001608.00193900309005600
2017-06-051540.001570.001540.001558.005870091465200
2017-06-021584.001626.001525.001537.00180000282646000
2017-06-011565.001584.001523.001573.00164900257247100
2017-05-311495.001563.001495.001557.00135800210199500
2017-05-301482.001575.001482.001504.00255800392056600
2017-05-291449.001520.001446.001498.00157300235186900
2017-05-261436.001448.001418.001444.0086800124825800
2017-05-251439.001455.001417.001417.006250089560600
2017-05-241498.001498.001428.001428.0094000136126300
2017-05-231476.001498.001448.001472.00122100179879800
2017-05-221412.001475.001408.001454.00157800228375900
2017-05-191338.001423.001317.001412.00218200304124600
2017-05-181264.001344.001264.001339.00226000297188200
2017-05-171278.001301.001266.001279.00151800194441700
2017-05-161380.001381.001292.001299.00326300430180800
2017-05-151417.001431.001353.001361.00129000178188100
2017-05-121361.001466.001350.001417.00301300426380800
2017-05-111366.001366.001311.001347.0085200114338200
2017-05-101366.001374.001349.001366.0095300129764200
2017-05-091344.001372.001341.001346.0084000113523100
2017-05-081362.001383.001343.001344.00104100140882800
2017-05-021309.001350.001309.001342.0091700122562500
2017-05-011300.001312.001274.001309.006980090632100
2017-04-281360.001360.001293.001298.00109000143750300
2017-04-271293.001365.001293.001339.00144900194020400
2017-04-261328.001349.001300.001303.00122900162509900
2017-04-251291.001315.001288.001304.006320082429900
2017-04-241312.001337.001277.001289.0085700111260700
2017-04-211275.001312.001256.001299.0097800126072700
2017-04-201292.001300.001268.001271.0079700102127800
2017-04-191278.001313.001260.001287.0083900108264700
2017-04-181279.001295.001245.001266.00124100156970300
2017-04-171294.001324.001278.001278.00120200155344800
2017-04-141294.001374.001291.001316.00153700202697000
2017-04-131300.001317.001285.001308.00176200229354100
2017-04-121339.001367.001317.001317.00187800250709800
2017-04-111401.001406.001342.001357.00401500548612700
2017-04-101481.001492.001414.001431.00326600471216000
2017-04-071457.001620.001411.001494.00297700439478400
2017-04-061499.001499.001432.001457.00372000538709800
2017-04-051469.001539.001464.001472.00157900233635100
2017-04-041510.001526.001460.001463.00291400432295900
2017-04-031564.001575.001525.001525.00243700375685800
2017-03-311620.001625.001575.001588.00172000273434000
2017-03-301643.001643.001600.001611.00139200224248400
2017-03-291629.001660.001620.001634.00251500411863900
2017-03-281637.001649.001601.001606.00247900401975800
2017-03-271500.001662.001462.001643.00580900927763300
2017-03-241500.001526.001491.001500.00173500262117000
2017-03-231518.001519.001496.001503.00126900190921600
2017-03-221506.001515.001492.001498.00217600326266700
2017-03-211502.001570.001491.001538.00400200608828000
2017-03-171369.001562.001359.001521.008401001250052200
2017-03-161290.001381.001283.001381.00379100506239900
2017-03-151315.001337.001274.001295.00276300360856900
2017-03-141313.001323.001290.001315.00365900477575200
2017-03-131327.001352.001252.001294.00431700565171200
2017-03-101245.001330.001234.001330.00388500501302900
2017-03-091178.001232.001178.001230.00242600292348700
2017-03-081150.001182.001142.001180.00177300207693000
2017-03-071138.001157.001130.001152.00128700147018600
2017-03-061096.001140.001090.001138.00147700166073600
2017-03-031090.001106.001068.001101.00119800130251600
2017-03-021100.001110.001082.001094.00144500157858200
2017-03-011065.001094.001035.001088.00344400367213400
2017-02-281049.001086.001044.001047.00309000326874500
2017-02-271025.001048.001021.001031.00231700239542400
2017-02-241017.001038.001010.001023.00196000200236700
2017-02-231039.001043.001015.001018.00285000294516300
2017-02-221065.001065.001032.001039.009570099792700
2017-02-211040.001075.001040.001061.00130900138885300
2017-02-201031.001065.001030.001034.00105500109906500
2017-02-171009.001027.00998.001022.00115600117250900
2017-02-16970.001014.00970.001001.009440094396800
2017-02-15995.00995.00972.00972.008500083112800
2017-02-141013.001016.00988.00990.00105100105620600
2017-02-13997.001024.00995.001016.00153300155251000
2017-02-10940.001009.00933.001002.00277000270341800
2017-02-09921.00924.00917.00918.007340067570400
2017-02-08925.00940.00918.00929.006770062800000
2017-02-07934.00935.00925.00926.004560042407200
2017-02-06940.00948.00938.00943.009510089612100
2017-02-03922.00937.00922.00931.008300077222200
2017-02-02931.00933.00922.00927.006050056149300
2017-02-01924.00938.00913.00938.0010460096899900
2017-01-31940.00941.00922.00923.00109400101624200
2017-01-30958.00966.00938.00941.00142600135581400
2017-01-27982.00984.00962.00966.00166600161300900
2017-01-261010.001011.00977.00983.00165400163790000
2017-01-251011.001011.00960.00995.00309200304717400
2017-01-24938.00986.00937.00986.00320900310964800
2017-01-23927.00947.00912.00946.00173200160728500
2017-01-20922.00944.00919.00937.00114400107153000
2017-01-19930.00938.00916.00923.00176200163072000
2017-01-18889.00930.00884.00930.00244900223819100
2017-01-17916.00922.00891.00897.00220100198380400
2017-01-16930.00934.00915.00924.00182900168916600
2017-01-13911.00933.00907.00933.00162500150208600
2017-01-12909.00928.00900.00922.00329500300996800
2017-01-11923.00932.00916.00918.00238700220059100
2017-01-10930.00940.00920.00931.00234900218434900
2017-01-06951.00954.00939.00942.00210500198803800
2017-01-05947.00967.00939.00961.00255800245128500
2017-01-04948.00960.00934.00947.00351800331884300
2016-12-30928.00955.00910.00946.00557500524031100
2016-12-29889.00941.00883.00941.001032500947947000
2016-12-28874.00886.00831.00879.00649100562838600
2016-12-27813.00884.00800.00884.00760900649658800
2016-12-26767.00813.00767.00813.00290200231144300
2016-12-22747.00770.00747.00763.0012470094970700
2016-12-21754.00763.00748.00753.008720065803100
2016-12-20727.00769.00727.00754.00179000134096400
2016-12-19717.00740.00711.00739.00179400130434900
2016-12-16725.00743.00717.00718.00176600128664800
2016-12-15726.00732.00700.00725.00247000177818400
2016-12-14705.00736.00697.00732.00284800204804500
2016-12-13689.00706.00689.00701.0011920083286200
2016-12-12691.00697.00687.00693.009730067346000
2016-12-09692.00693.00683.00691.0014330098988000
2016-12-08655.00684.00655.00682.00204400137261100
2016-12-07646.00656.00636.00656.007040045508600
2016-12-06642.00660.00642.00644.007070045839800

   ※ 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