[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 
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
2016-08-16553.00556.00545.00548.00121006646700
2016-08-15550.00554.00550.00553.0034001872700
2016-08-12552.00557.00548.00554.0063003487700
2016-08-10540.00550.00540.00550.0069003765100
2016-08-09538.00540.00538.00540.0057003070400
2016-08-08538.00544.00538.00540.0055002969000
2016-08-05540.00544.00538.00538.0039002105200
2016-08-04541.00542.00534.00538.00150008055800
2016-08-03544.00544.00540.00540.00100005413100
2016-08-02549.00550.00545.00547.0048002627200
2016-08-01552.00552.00547.00551.0044002419500
2016-07-29550.00555.00548.00552.0096005288300
2016-07-28552.00556.00552.00553.0059003262500
2016-07-27555.00558.00552.00556.00107005939700
2016-07-26557.00558.00555.00555.0051002834500
2016-07-25549.00557.00549.00555.00110006073600
2016-07-22542.00549.00542.00549.0089004851000
2016-07-21540.00545.00540.00545.00108005865300
2016-07-20540.00541.00538.00540.0098005288700
2016-07-19540.00540.00538.00540.001970010628000
2016-07-15540.00540.00537.00539.00110005930100
2016-07-14540.00542.00537.00538.002100011331800
2016-07-13540.00540.00537.00537.003030016313200
2016-07-12538.00552.00538.00545.002130011608400
2016-07-11538.00541.00536.00538.00122006571100
2016-07-08540.00540.00536.00536.00146007853100
2016-07-07540.00545.00540.00541.00171009265000
2016-07-06545.00545.00541.00543.00135007324700
2016-07-05549.00549.00543.00545.003860021145600
2016-07-04543.00546.00543.00545.002140011652600
2016-07-01545.00545.00543.00545.00131007132700
2016-06-30545.00546.00542.00543.00130007073800
2016-06-29546.00547.00542.00545.00117006374800
2016-06-28545.00554.00545.00546.00140007683800
2016-06-27577.00578.00541.00545.004490024902400
2016-06-24592.00599.00566.00567.001990011425500
2016-06-23576.00593.00576.00593.0046002701300
2016-06-22581.00584.00577.00583.0059003430600
2016-06-21570.00585.00568.00584.00115006613600
2016-06-20563.00578.00563.00576.0087004963200
2016-06-17565.00571.00565.00567.0072004084500
2016-06-16573.00573.00565.00565.00136007740900
2016-06-15579.00583.00571.00571.00105006048100
2016-06-14576.00580.00573.00576.00122007021300
2016-06-13592.00592.00571.00578.002290013349500
2016-06-10601.00605.00595.00598.001850011093400
2016-06-09602.00604.00599.00601.0061003667600
2016-06-08607.00610.00596.00602.00109006557000
2016-06-07598.00608.00598.00607.0065003917700
2016-06-06593.00601.00591.00598.00129007695200
2016-06-03592.00596.00591.00596.0059003504500
2016-06-02591.00596.00591.00592.0044002607100
2016-06-01586.00598.00586.00595.0091005389100
2016-05-31583.00590.00583.00586.00159009320100
2016-05-30581.00584.00579.00583.0092005348800
2016-05-27590.00592.00575.00583.003210018683700
2016-05-26595.00598.00589.00590.0085005046500
2016-05-25595.00598.00591.00598.00101006008700
2016-05-24590.00590.00582.00585.00131007668000
2016-05-23588.00592.00586.00590.00134007894800
2016-05-20585.00592.00585.00588.0095005582000
2016-05-19592.00595.00585.00585.002460014496600
2016-05-18599.00605.00593.00593.00163009730200
2016-05-17608.00608.00595.00599.002500014968200
2016-05-16600.00612.00596.00598.002420014570500
2016-05-13611.00611.00600.00600.00159009589900
2016-05-12620.00620.00613.00616.0060003696500
2016-05-11623.00625.00620.00623.00142008834100
2016-05-10628.00629.00611.00623.002160013491100
2016-05-09607.00616.00607.00608.00107006530000
2016-05-06606.00608.00601.00607.00102006171000
2016-05-02594.00599.00590.00598.001750010404900
2016-04-28627.00627.00602.00602.00149009127000
2016-04-27618.00630.00615.00623.002260014091800
2016-04-26618.00618.00612.00618.00113006960600
2016-04-25619.00620.00612.00618.001830011310200
2016-04-22603.00612.00602.00612.00128007790200
2016-04-21605.00608.00599.00601.00158009517900
2016-04-20600.00605.00597.00602.00105006312600
2016-04-19603.00603.00597.00600.00124007427700
2016-04-18605.00605.00595.00597.00119007142200
2016-04-15608.00610.00604.00607.00110006681700
2016-04-14599.00608.00597.00608.001670010074300
2016-04-13585.00597.00585.00595.00136008057700
2016-04-12583.00594.00581.00584.00153008959500
2016-04-11580.00587.00575.00583.002880016766500
2016-04-08570.00586.00570.00575.002270013079100
2016-04-07579.00588.00576.00578.002050011889100
2016-04-06589.00590.00579.00581.003210018703400
2016-04-05605.00605.00590.00590.002810016771800
2016-04-04603.00612.00602.00605.002170013142600
2016-04-01620.00625.00601.00601.003140019165900
2016-03-31626.00626.00614.00614.001990012336000
2016-03-30630.00630.00625.00626.00134008406700
2016-03-29630.00632.00622.00630.003640022912900
2016-03-28651.00659.00649.00659.008160053247700
2016-03-25651.00655.00650.00651.002550016637100
2016-03-24660.00661.00650.00650.002620017164500
2016-03-23656.00664.00656.00661.00147009690200
2016-03-22648.00660.00644.00659.002400015684200
2016-03-18636.00649.00636.00639.002100013439100
2016-03-17654.00655.00637.00641.001840011899000
2016-03-16650.00658.00648.00648.002350015302200
2016-03-15654.00659.00647.00649.001740011352000
2016-03-14649.00655.00642.00652.002200014330500
2016-03-11635.00645.00635.00644.002020012907400
2016-03-10639.00645.00635.00643.001940012417200
2016-03-09630.00633.00626.00633.00127008003400
2016-03-08639.00643.00632.00632.002090013290300
2016-03-07635.00642.00635.00639.001930012321600
2016-03-04629.00634.00625.00634.00141008876300
2016-03-03618.00629.00618.00628.00140008750700
2016-03-02615.00628.00608.00620.002210013748700
2016-03-01609.00618.00604.00611.002150013079400
2016-02-29625.00628.00613.00613.002750017095700
2016-02-26620.00629.00620.00623.001790011159900
2016-02-25620.00624.00616.00622.001690010480300
2016-02-24618.00618.00609.00610.002290014025100
2016-02-23630.00630.00616.00619.00125007763500
2016-02-22611.00627.00611.00626.00122007591800
2016-02-19611.00614.00606.00610.002500015227900
2016-02-18637.00637.00615.00619.003660022827700
2016-02-17634.00645.00622.00623.00155009778300
2016-02-16630.00642.00626.00631.00150009504700
2016-02-15621.00625.00611.00624.001690010475100
2016-02-12630.00630.00595.00597.005090031165900
2016-02-10677.00686.00635.00642.004650030459900
2016-02-09685.00685.00674.00675.001650011213100
2016-02-08681.00703.00681.00698.001610011183600
2016-02-05700.00700.00682.00693.001860012881700
2016-02-04697.00701.00693.00700.001440010057000
2016-02-03720.00720.00694.00698.002300016139200
2016-02-02724.00726.00716.00724.00118008524500
2016-02-01709.00724.00709.00724.002080014919100
2016-01-29700.00703.00692.00703.002150015028400
2016-01-28695.00700.00691.00700.00123008563900
2016-01-27694.00697.00688.00697.00102007079700
2016-01-26690.00694.00676.00678.001500010255000
2016-01-25680.00693.00674.00691.001910013078700
2016-01-22661.00673.00645.00670.002940019323100
2016-01-21652.00661.00645.00645.004930032172800
2016-01-20689.00689.00662.00662.003090020849200
2016-01-19682.00690.00681.00684.00127008702600
2016-01-18685.00690.00680.00682.002390016331200
2016-01-15700.00700.00686.00690.00136009417300
2016-01-14693.00694.00684.00691.003680025391300
2016-01-13710.00714.00702.00705.001930013662700
2016-01-12706.00706.00692.00695.005820040626300
2016-01-08709.00715.00702.00708.002110014935000
2016-01-07719.00725.00710.00711.002200015710000
2016-01-06732.00733.00717.00721.001800013016700
2016-01-05723.00732.00721.00731.002580018749500
2016-01-04730.00735.00717.00723.002430017644200
2015-12-30719.00724.00715.00719.003190022933400
2015-12-29715.00717.00707.00714.002070014792100
2015-12-28695.00717.00695.00711.001910013521700
2015-12-25698.00703.00691.00694.004540031588100
2015-12-24707.00709.00698.00698.004160029245500
2015-12-22718.00718.00711.00712.002410017212900
2015-12-21722.00722.00706.00711.002900020711800
2015-12-18718.00729.00718.00722.002620018941800
2015-12-17706.00724.00705.00722.004680033534100
2015-12-16702.00704.00699.00704.002790019564700
2015-12-15701.00706.00701.00701.001940013639000
2015-12-14700.00705.00691.00701.003180022217900
2015-12-11701.00717.00701.00711.004650032883200
2015-12-10715.00715.00700.00701.005720040350600
2015-12-09724.00725.00718.00718.002750019811200
2015-12-08739.00739.00724.00727.002280016681400
2015-12-07728.00745.00728.00735.004550033495800
2015-12-04724.00728.00716.00725.003010021731800
2015-12-03730.00732.00724.00726.002670019444400

   ※ 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