[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 
2017-03-281637.001649.001601.001606.00247900401975800
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
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

   ※ 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