[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 
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
2016-12-05652.00654.00638.00642.005680036629200
2016-12-02654.00654.00644.00651.003270021208400
2016-12-01650.00655.00642.00651.006930045006900
2016-11-30669.00669.00640.00649.0011080072278900
2016-11-29665.00670.00661.00666.007500049910400
2016-11-28636.00675.00635.00670.00261400173044000
2016-11-25617.00636.00612.00636.0014370089890600
2016-11-24607.00621.00605.00618.0012270075471000
2016-11-22585.00608.00585.00607.009150054875500
2016-11-21596.00596.00583.00585.005070029850400
2016-11-18601.00603.00587.00589.005990035507400
2016-11-17586.00599.00586.00597.006610039145800
2016-11-16579.00592.00578.00584.007860046006500
2016-11-15572.00581.00567.00579.004090023485900
2016-11-14567.00576.00562.00572.004180023919400
2016-11-11575.00575.00562.00566.008630049074700
2016-11-10568.00576.00567.00571.007190041103500
2016-11-09568.00575.00546.00551.0012340069373600
2016-11-08581.00581.00563.00567.007110040468200
2016-11-07574.00584.00574.00581.007700044520200
2016-11-04573.00575.00561.00573.0013930079142800
2016-11-02570.00576.00567.00573.009360053532100
2016-11-01565.00571.00562.00570.006910039183200
2016-10-31564.00564.00558.00562.004720026497300
2016-10-28554.00561.00550.00557.00209500116471500
2016-10-27551.00555.00550.00554.003590019850700
2016-10-26549.00553.00547.00551.005400029711700
2016-10-25555.00556.00548.00551.008780048466600
2016-10-24545.00559.00545.00555.004770026374300
2016-10-21544.00551.00543.00545.003910021363700
2016-10-20540.00544.00540.00544.004040021886800
2016-10-19540.00547.00536.00538.006270033915900
2016-10-18536.00542.00536.00538.005490029545100
2016-10-17549.00550.00537.00539.009840053338400
2016-10-14550.00554.00545.00548.005330029246100
2016-10-13552.00555.00549.00550.005740031623600
2016-10-12553.00558.00550.00551.005800032089600
2016-10-11556.00566.00551.00553.005200028923000
2016-10-07556.00560.00554.00556.003900021698500
2016-10-06560.00561.00552.00556.0011820065607400
2016-10-05556.00573.00556.00564.007260041096400
2016-10-04557.00560.00553.00555.005220029010100
2016-10-03559.00568.00557.00559.003180017837500
2016-09-30567.00569.00558.00559.004830027197600
2016-09-29576.00578.00568.00568.0016380093622500
2016-09-28595.00600.00590.00599.004570027288700
2016-09-27592.00594.00587.00594.005520032651400
2016-09-26584.00589.00582.00587.004950029048200
2016-09-23571.00582.00566.00580.006330036491600
2016-09-21562.00571.00559.00571.004390024906800
2016-09-20555.00562.00548.00558.003220017940800
2016-09-16540.00560.00539.00545.009720053208100
2016-09-15560.00562.00550.00555.002380013236700
2016-09-14564.00565.00560.00561.001990011202500
2016-09-13565.00570.00560.00564.002530014270300
2016-09-12557.00575.00557.00560.002800015709200
2016-09-09576.00577.00562.00567.004890027843500
2016-09-08573.00574.00565.00571.003250018527800
2016-09-07552.00571.00548.00569.005960033542700
2016-09-06540.00553.00540.00552.004380023934100
2016-09-05536.00542.00535.00538.004070021879800
2016-09-02539.00540.00532.00534.004960026527700
2016-09-01537.00540.00532.00534.004140022172900
2016-08-31541.00544.00530.00539.005370028818900
2016-08-30551.00552.00530.00532.006610035569000
2016-08-29554.00562.00551.00551.0015070083584200
2016-08-26578.00578.00566.00569.0017100097793600
2016-08-25569.00575.00568.00574.004840027674700
2016-08-24569.00578.00566.00568.008560048704000
2016-08-23573.00574.00566.00569.005240029869200
2016-08-22577.00579.00567.00569.0010180058489800
2016-08-19582.00584.00576.00578.003820022135100
2016-08-18590.00591.00575.00579.009240054100900
2016-08-17595.00599.00590.00590.004420026191800
2016-08-16601.00601.00596.00596.003450020604300
2016-08-15603.00607.00600.00601.00133008021500
2016-08-12601.00606.00599.00601.003830023043400
2016-08-10594.00602.00591.00601.002960017652500
2016-08-09598.00598.00591.00594.002580015320200
2016-08-08599.00600.00587.00593.003710022016900
2016-08-05600.00604.00593.00595.004160024872400
2016-08-04605.00609.00600.00602.003350020196200
2016-08-03615.00615.00601.00604.006420038939200
2016-08-02620.00620.00615.00615.002350014510400
2016-08-01620.00620.00612.00620.003340020652800
2016-07-29622.00625.00616.00618.006720041603400
2016-07-28623.00629.00621.00627.003170019801400
2016-07-27624.00626.00620.00622.004700029283600
2016-07-26624.00634.00621.00622.003440021552400
2016-07-25626.00633.00623.00625.003100019470800
2016-07-22628.00630.00621.00630.003500021885400
2016-07-21627.00628.00618.00624.008400052169800
2016-07-20620.00627.00616.00625.007230044930900
2016-07-19642.00645.00616.00620.0012500078288400
2016-07-15670.00670.00644.00650.003790024777400
2016-07-14657.00673.00657.00665.003970026427400
2016-07-13661.00672.00648.00651.006000039491500
2016-07-12656.00665.00651.00659.005230034440500
2016-07-11637.00654.00625.00649.006860044002800
2016-07-08658.00661.00633.00633.008950057624700
2016-07-07680.00686.00656.00656.0010980073451300
2016-07-06696.00704.00690.00701.005980041772200
2016-07-05710.00710.00691.00697.005210036512900
2016-07-04695.00706.00692.00706.006280044055900
2016-07-01681.00691.00672.00688.005420037051300
2016-06-30676.00684.00670.00679.009520064452900
2016-06-29674.00681.00667.00676.005530037374400
2016-06-28668.00677.00656.00671.008380055997400
2016-06-27645.00678.00645.00668.0013650091164200
2016-06-24658.00663.00614.00643.0012960082946300
2016-06-23656.00660.00651.00651.005480035789700
2016-06-22658.00667.00650.00656.004820031679000
2016-06-21660.00664.00653.00659.002430016049300
2016-06-20672.00672.00658.00663.003600023864500
2016-06-17659.00669.00647.00662.0010310067995900
2016-06-16666.00677.00651.00658.006030039749200
2016-06-15664.00678.00663.00663.005490036685100
2016-06-14698.00702.00665.00670.005600038127000
2016-06-13712.00712.00700.00704.005170036551400
2016-06-10716.00716.00712.00713.004440031721200
2016-06-09711.00715.00707.00713.005530039417800
2016-06-08713.00713.00707.00711.003810027058500
2016-06-07710.00710.00698.00704.004420031065200
2016-06-06705.00715.00702.00711.0010380073582700
2016-06-03695.00705.00694.00705.003780026491400
2016-06-02703.00704.00691.00700.004410030859600
2016-06-01700.00703.00696.00701.005050035343000
2016-05-31675.00697.00670.00696.006030041572700
2016-05-30671.00678.00665.00675.002970019992800
2016-05-27681.00682.00667.00670.003630024505100
2016-05-26683.00684.00677.00681.004360029691800
2016-05-25695.00698.00678.00679.005580038238600
2016-05-24696.00698.00690.00695.005500038215600
2016-05-23691.00698.00691.00696.004530031504400
2016-05-20696.00704.00686.00691.0011640081148800
2016-05-19683.00698.00678.00694.0010880075234000
2016-05-18684.00688.00667.00677.0010810073145700
2016-05-17656.00684.00656.00682.006520043993200
2016-05-16665.00678.00657.00659.007670051246400
2016-05-13676.00678.00662.00669.008250055165000
2016-05-12690.00691.00677.00682.006820046437500
2016-05-11700.00701.00679.00692.008850061067300
2016-05-10703.00709.00699.00700.008000056154300
2016-05-09711.00711.00699.00708.005020035521500
2016-05-06705.00712.00696.00711.009340065971800
2016-05-02695.00706.00685.00701.0012750088731900
2016-04-28715.00717.00698.00702.00206100146122600
2016-04-27708.00718.00705.00715.00712200506717000
2016-04-26753.00753.00720.00723.00336400246373700
2016-04-25730.00741.00727.00736.00315700231737000
2016-04-22698.00724.00698.00716.00463700329516400
2016-04-21697.00701.00677.00681.00424400290742700
2016-04-20715.00717.00697.00698.00214300151520000
2016-04-19725.00732.00719.00719.0011270081703800
2016-04-18720.00729.00719.00723.0011570083708800
2016-04-15714.00740.00712.00733.00436100314601700
2016-04-14775.00784.00767.00773.004870037635900
2016-04-13790.00790.00751.00781.007920061384400
2016-04-12760.00780.00754.00775.008500065732300
2016-04-11761.00770.00741.00753.0011460086707900
2016-04-08735.00791.00733.00782.00190100145895500
2016-04-07735.00748.00726.00745.00208400153906300
2016-04-06700.00724.00692.00722.00143900102362000
2016-04-05677.00694.00667.00691.004560031209300
2016-04-04669.00686.00636.00677.007640050527500
2016-04-01681.00687.00672.00678.002660018025900
2016-03-31706.00710.00678.00678.003600024963800
2016-03-30694.00704.00687.00703.004420030749600
2016-03-29675.00684.00667.00684.002310015611200
2016-03-28668.00670.00662.00670.002000013349400
2016-03-25664.00670.00664.00668.001970013141100
2016-03-24665.00670.00663.00664.003020020102700
2016-03-23665.00668.00660.00664.001820012077900
2016-03-22657.00663.00657.00662.001950012869900
2016-03-18656.00657.00645.00657.00115007474900
2016-03-17666.00666.00653.00658.0090005927100
2016-03-16657.00662.00656.00657.00125008228400
2016-03-15670.00670.00659.00661.002300015265700
2016-03-14655.00668.00654.00668.003470022983300
2016-03-11647.00653.00646.00652.001890012248500
2016-03-10646.00656.00644.00653.003390022082500
2016-03-09651.00654.00638.00642.003290021182200
2016-03-08656.00656.00632.00653.005010032344400
2016-03-07665.00670.00656.00656.00138009113600
2016-03-04660.00665.00654.00664.001890012462600
2016-03-03669.00671.00653.00667.002740018255100
2016-03-02673.00680.00658.00669.002500016771400
2016-03-01669.00690.00668.00671.004120027776800
2016-02-29690.00690.00661.00661.002370015988400
2016-02-26671.00689.00669.00684.006180041834600
2016-02-25668.00688.00668.00681.007580051406200
2016-02-24700.00704.00683.00697.0011330078988700
2016-02-23705.00709.00695.00695.004570032097100
2016-02-22682.00698.00681.00698.003950027201200
2016-02-19673.00679.00665.00679.002780018693800
2016-02-18692.00692.00661.00667.003700025057400
2016-02-17652.00680.00652.00672.003810025518200
2016-02-16662.00668.00656.00656.002840018763800
2016-02-15675.00680.00640.00659.006070039978900
2016-02-12657.00673.00630.00655.007220047283100
2016-02-10707.00714.00684.00685.004500031214600
2016-02-09706.00719.00700.00707.004990035297200
2016-02-08718.00727.00711.00725.003450024806400
2016-02-05694.00726.00694.00724.008700062165700
2016-02-04696.00709.00693.00700.004040028329000
2016-02-03703.00715.00692.00709.005760040693100
2016-02-02723.00723.00712.00714.004990035895700
2016-02-01715.00728.00707.00722.008600061805800
2016-01-29700.00705.00689.00705.007150049920300
2016-01-28695.00703.00690.00701.008260057745300
2016-01-27675.00703.00673.00703.008840061383100
2016-01-26652.00670.00650.00667.002960019656200
2016-01-25636.00670.00636.00661.005680037153900
2016-01-22597.00632.00597.00631.002710016880200
2016-01-21605.00622.00587.00587.003870023297500
2016-01-20630.00638.00615.00615.004490028084000
2016-01-19648.00651.00640.00644.002270014637900
2016-01-18648.00660.00644.00650.003520022896100
2016-01-15663.00679.00657.00660.002600017258800
2016-01-14686.00686.00657.00661.005150034511600
2016-01-13678.00710.00678.00698.005330037137100
2016-01-12706.00710.00672.00673.007010048550300
2016-01-08680.00712.00667.00699.00174900121662800
2016-01-07657.00689.00657.00676.0012120081644700
2016-01-06652.00670.00649.00653.002320015243200
2016-01-05653.00655.00646.00652.00116007552200
2016-01-04660.00660.00647.00654.002480016224800
2015-12-30656.00659.00650.00654.002250014715600
2015-12-29643.00649.00635.00644.001660010677100
2015-12-28637.00637.00620.00631.0098006172500
2015-12-25623.00628.00619.00626.002090013007000
2015-12-24630.00634.00618.00621.002320014564100
2015-12-22635.00635.00625.00630.001750011046500
2015-12-21629.00638.00624.00624.001760011092200
2015-12-18634.00637.00621.00629.002030012833400
2015-12-17631.00635.00620.00627.002090013142100
2015-12-16610.00620.00610.00619.002370014566700
2015-12-15622.00631.00607.00610.001910011862600
2015-12-14629.00630.00614.00622.002490015504800
2015-12-11630.00647.00630.00639.002220014081300
2015-12-10652.00653.00634.00634.002070013304200
2015-12-09668.00669.00656.00656.002610017285200
2015-12-08664.00669.00653.00657.003670024294400
2015-12-07632.00667.00632.00667.007170047031000
2015-12-04640.00640.00621.00629.003770023838300
2015-12-03634.00651.00626.00647.002830018065100

   ※ 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