[9475 東証1部] 昭文社 日足 時系列データ

[9475 東証1部] 昭文社 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22749.00755.00749.00755.0077005793500
2017-08-21756.00756.00749.00752.0027002029200
2017-08-18749.00757.00748.00755.00126009484800
2017-08-17745.00750.00737.00749.0065004855700
2017-08-16735.00746.00733.00742.00112008269700
2017-08-15745.00750.00741.00743.00112008351100
2017-08-14745.00753.00741.00745.001900014197100
2017-08-10750.00750.00745.00750.0065004870100
2017-08-09759.00759.00739.00750.0095007089700
2017-08-08758.00759.00749.00759.0049003703800
2017-08-07754.00758.00752.00758.0083006268700
2017-08-04750.00755.00749.00755.0048003612200
2017-08-03750.00755.00745.00755.0070005261000
2017-08-02753.00758.00752.00753.00105007926800
2017-08-01755.00755.00750.00754.0068005121100
2017-07-31755.00755.00732.00750.0095007118400
2017-07-28750.00755.00747.00755.0093006996400
2017-07-27743.00754.00743.00750.00108008097900
2017-07-26750.00750.00744.00749.0052003889700
2017-07-25750.00752.00747.00751.00121009075700
2017-07-24738.00750.00727.00750.002140015852000
2017-07-21730.00736.00727.00736.0069005049600
2017-07-20730.00730.00726.00728.0054003933000
2017-07-19723.00727.00719.00725.0048003475900
2017-07-18723.00729.00716.00727.0098007083800
2017-07-14729.00732.00722.00722.0050003631800
2017-07-13726.00728.00725.00725.0030002178000
2017-07-12733.00733.00726.00726.0046003350100
2017-07-11725.00735.00721.00734.004690034129000
2017-07-10718.00723.00716.00720.00107007699700
2017-07-07714.00720.00714.00717.0078005595800
2017-07-06720.00721.00715.00716.00121008697600
2017-07-05720.00726.00720.00720.0060004330300
2017-07-04720.00724.00716.00720.001820013107000
2017-07-03718.00726.00716.00725.002640019022300
2017-06-30713.00719.00711.00718.0077005505500
2017-06-29713.00718.00713.00714.0099007071500
2017-06-28729.00758.00710.00714.007640055865800
2017-06-27724.00728.00722.00726.0038002754700
2017-06-26725.00729.00723.00723.0056004057500
2017-06-23721.00730.00721.00729.0055003990600
2017-06-22725.00735.00725.00728.0071005179700
2017-06-21735.00737.00729.00732.0038002788300
2017-06-20724.00734.00714.00734.00118008578700
2017-06-19716.00727.00714.00724.0060004336900
2017-06-16717.00719.00714.00716.0048003440000
2017-06-15719.00722.00714.00714.0059004225300
2017-06-14719.00722.00717.00719.0074005325400
2017-06-13731.00755.00712.00721.006510047952200
2017-06-12741.00742.00737.00741.0051003775000
2017-06-09743.00745.00742.00742.0094006984800
2017-06-08746.00751.00739.00740.0088006549700
2017-06-07752.00755.00750.00752.0072005417600
2017-06-06743.00755.00743.00752.003430025676100
2017-06-05740.00743.00739.00740.0072005332300
2017-06-02738.00745.00737.00744.001880013960700
2017-06-01732.00739.00732.00738.0083006111600
2017-05-31735.00736.00731.00732.0069005058500
2017-05-30733.00735.00728.00735.0077005635900
2017-05-29720.00729.00720.00729.0032002317600
2017-05-26733.00734.00721.00725.001400010187400
2017-05-25742.00742.00735.00737.00120008871400
2017-05-24719.00741.00715.00738.002210016196700
2017-05-23715.00717.00714.00715.0058004147500
2017-05-22715.00717.00713.00715.0062004434800
2017-05-19716.00719.00708.00716.00104007442000
2017-05-18719.00720.00717.00719.0057004096500
2017-05-17731.00731.00721.00722.0029002099100
2017-05-16731.00734.00729.00731.0062004536400
2017-05-15711.00738.00705.00735.001930013990400
2017-05-12742.00744.00728.00741.002450018106100
2017-05-11740.00742.00739.00742.0075005556300
2017-05-10742.00744.00740.00741.0098007270000
2017-05-09738.00745.00737.00741.00124009189300
2017-05-08739.00741.00738.00740.001420010505400
2017-05-02725.00742.00725.00739.002320017113800
2017-05-01729.00737.00722.00735.0088006444800
2017-04-28740.00740.00722.00736.002870021150700
2017-04-27722.00742.00721.00742.004200030879300
2017-04-26721.00723.00715.00720.001390010009600
2017-04-25725.00725.00719.00722.00135009758600
2017-04-24721.00723.00719.00721.00135009729500
2017-04-21712.00721.00710.00721.001510010839600
2017-04-20711.00718.00711.00713.0066004712900
2017-04-19711.00720.00711.00714.00115008225200
2017-04-18721.00721.00713.00718.0073005241500
2017-04-17716.00722.00715.00721.0093006689400
2017-04-14719.00720.00714.00717.001430010261700
2017-04-13705.00720.00703.00720.001860013280300
2017-04-12703.00714.00698.00711.001650011644800
2017-04-11719.00719.00714.00719.0088006312400
2017-04-10718.00721.00715.00719.001660011932500
2017-04-07695.00729.00695.00719.003450024603500
2017-04-06697.00704.00695.00699.0097006788300
2017-04-05703.00707.00700.00702.00102007184000
2017-04-04698.00704.00695.00703.001540010782900
2017-04-03693.00705.00693.00699.002130014895900
2017-03-31698.00703.00696.00698.001860013004400
2017-03-30703.00703.00698.00701.00118008260100
2017-03-29717.00717.00703.00704.004050028803100
2017-03-28719.00734.00712.00734.006560047312200
2017-03-27713.00717.00712.00713.001840013131700
2017-03-24713.00720.00700.00713.004380030888900
2017-03-23718.00719.00713.00713.001690012095000
2017-03-22719.00722.00718.00718.00110007912700
2017-03-21722.00722.00720.00720.001470010601000
2017-03-17720.00722.00719.00721.00123008858300
2017-03-16717.00720.00717.00720.0087006257800
2017-03-15716.00720.00716.00718.0081005818600
2017-03-14720.00720.00717.00720.0055003956300
2017-03-13720.00720.00718.00720.0086006187000
2017-03-10720.00720.00715.00720.002250016189000
2017-03-09717.00717.00714.00717.0051003648200
2017-03-08713.00716.00710.00715.0077005493500
2017-03-07709.00714.00707.00714.0077005473800
2017-03-06716.00716.00708.00712.002880020489700
2017-03-03720.00720.00712.00717.00124008877800
2017-03-02720.00721.00712.00719.00136009761200
2017-03-01715.00719.00714.00719.00103007383500
2017-02-28720.00720.00715.00717.001970014143100
2017-02-27722.00722.00715.00719.00127009129200
2017-02-24720.00722.00717.00717.001540011070700
2017-02-23717.00719.00716.00719.001890013566000
2017-02-22715.00717.00713.00714.00113008078500
2017-02-21711.00715.00710.00715.001540010986400
2017-02-20711.00711.00705.00710.00118008370600
2017-02-17696.00711.00696.00711.004180029571700
2017-02-16700.00700.00694.00697.0067004673200
2017-02-15696.00700.00695.00697.001510010520600
2017-02-14698.00700.00696.00697.00114007958300
2017-02-13693.00698.00693.00698.0087006054800
2017-02-10693.00696.00692.00693.00136009435600
2017-02-09694.00694.00691.00693.0078005403300
2017-02-08694.00697.00692.00694.00112007776400
2017-02-07693.00697.00693.00695.00138009591000
2017-02-06698.00699.00694.00698.00113007874700
2017-02-03695.00700.00695.00697.00130009066500
2017-02-02696.00697.00694.00695.0092006395400
2017-02-01698.00699.00693.00699.00119008302000
2017-01-31696.00698.00692.00696.00128008905400
2017-01-30699.00699.00695.00698.0078005439100
2017-01-27700.00700.00696.00698.00103007189400
2017-01-26698.00700.00696.00698.00128008932800
2017-01-25697.00698.00692.00698.002110014692600
2017-01-24692.00696.00691.00694.0087006024500
2017-01-23698.00698.00692.00695.0077005355100
2017-01-20698.00700.00691.00698.001530010641400
2017-01-19695.00700.00694.00698.00123008572000
2017-01-18692.00695.00687.00695.00123008511600
2017-01-17695.00695.00690.00692.00111007687500
2017-01-16695.00700.00690.00695.001620011250000
2017-01-13689.00698.00689.00696.001780012366400
2017-01-12699.00699.00689.00689.001800012491200
2017-01-11699.00700.00697.00699.002190015308600
2017-01-10688.00699.00687.00699.003370023385100
2017-01-06673.00692.00669.00690.004150028368800
2017-01-05666.00675.00666.00672.002460016479700
2017-01-04664.00672.00662.00666.002370015790400
2016-12-30658.00665.00655.00664.001580010429400
2016-12-29651.00658.00651.00657.001580010351500
2016-12-28655.00658.00651.00651.001710011195600
2016-12-27653.00655.00652.00653.001680010977700
2016-12-26656.00657.00650.00651.002450016019200
2016-12-22649.00654.00645.00654.002220014442500
2016-12-21638.00650.00637.00649.003480022430300
2016-12-20630.00638.00629.00638.001910012113900
2016-12-19627.00632.00627.00631.001950012282100
2016-12-16623.00628.00623.00628.001850011585600
2016-12-15625.00628.00620.00623.00148009232200
2016-12-14626.00626.00621.00623.0078004865900
2016-12-13618.00627.00615.00626.002160013449500
2016-12-12606.00618.00606.00617.001940011893900
2016-12-09620.00624.00608.00611.003460021276500
2016-12-08614.00623.00614.00619.001990012310700
2016-12-07621.00623.00614.00614.00148009155000
2016-12-06634.00634.00622.00622.001770011106200
2016-12-05626.00627.00619.00625.002170013504900
2016-12-02620.00626.00620.00624.00129008038400
2016-12-01623.00625.00602.00623.00144008944800
2016-11-30620.00625.00620.00623.00100006229400
2016-11-29610.00623.00610.00623.002430014970000
2016-11-28620.00622.00615.00622.00147009108300
2016-11-25598.00617.00597.00617.003300020079700
2016-11-24598.00598.00595.00598.00107006384100
2016-11-22594.00598.00594.00596.00126007504100
2016-11-21594.00595.00593.00593.0074004393100
2016-11-18594.00594.00589.00590.0081004792000
2016-11-17591.00593.00589.00591.0086005083900
2016-11-16595.00595.00590.00594.0073004328700
2016-11-15594.00597.00591.00595.0089005290400
2016-11-14588.00596.00585.00594.00147008703400
2016-11-11598.00598.00573.00577.002950017224200
2016-11-10594.00598.00590.00596.00103006129500
2016-11-09600.00600.00580.00582.002100012358300
2016-11-08604.00604.00600.00603.0022001326500
2016-11-07595.00601.00592.00601.00101006033800
2016-11-04596.00596.00591.00594.00112006646100
2016-11-02605.00605.00596.00602.00103006190900
2016-11-01602.00607.00599.00606.002050012353400
2016-10-31591.00613.00591.00602.003060018381300
2016-10-28622.00622.00615.00622.00137008505300
2016-10-27622.00623.00618.00620.00114007068700
2016-10-26603.00622.00601.00622.00126007734200
2016-10-25624.00624.00606.00608.002620016157900
2016-10-24615.00623.00615.00620.00118007300200
2016-10-21599.00625.00595.00618.003550021688000
2016-10-20596.00600.00594.00599.00113006756800
2016-10-19594.00595.00591.00595.0098005818000
2016-10-18596.00596.00591.00594.0075004454300
2016-10-17591.00595.00587.00592.0062003666700
2016-10-14585.00591.00584.00589.0090005292000
2016-10-13581.00585.00579.00585.0067003902800
2016-10-12581.00586.00580.00580.0079004598500
2016-10-11585.00586.00581.00584.0092005368500
2016-10-07583.00583.00581.00583.0030001747700
2016-10-06579.00588.00577.00583.00170009901600
2016-10-05577.00578.00575.00577.0078004498600
2016-10-04565.00576.00565.00576.0098005613800
2016-10-03566.00567.00561.00565.0052002941600
2016-09-30557.00566.00554.00560.00130007278100
2016-09-29575.00582.00552.00566.00172009772100
2016-09-28574.00575.00561.00567.0097005523800
2016-09-27563.00579.00563.00579.00126007229600
2016-09-26569.00569.00565.00569.00116006588000
2016-09-23560.00560.00556.00560.00127007107200
2016-09-21554.00566.00545.00565.001960010917800
2016-09-20550.00560.00548.00552.00152008425000
2016-09-16548.00555.00545.00554.00139007646200
2016-09-15554.00554.00550.00550.0034001873900
2016-09-14553.00555.00553.00554.0046002550000
2016-09-13558.00558.00553.00553.0080004435000
2016-09-12555.00558.00555.00558.0089004951200
2016-09-09558.00558.00552.00555.00143007956200
2016-09-08553.00558.00550.00558.00116006442700
2016-09-07552.00552.00551.00552.0066003639300
2016-09-06551.00553.00550.00550.0033001820200
2016-09-05555.00555.00548.00553.0058003203600
2016-09-02550.00551.00546.00551.0088004838900
2016-09-01542.00546.00539.00546.0067003640200
2016-08-31537.00545.00537.00542.0075004055700
2016-08-30540.00540.00536.00537.00116006232600
2016-08-29544.00544.00537.00540.0045002432900
2016-08-26536.00538.00535.00536.0034001823100
2016-08-25545.00545.00535.00541.0061003307900
2016-08-24536.00543.00534.00543.0056003026600
2016-08-23539.00539.00533.00533.0093004976300
2016-08-22538.00539.00531.00532.002330012439600
2016-08-19541.00544.00538.00538.0079004268900
2016-08-18541.00545.00541.00541.0047002548200
2016-08-17545.00551.00540.00549.00128006976400

   ※ 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