[9617 福証] 全教研 日足 時系列データ

[9617 福証] 全教研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-1900
2009-03-18346.00346.00346.00346.001000346000
2009-03-1700
2009-03-1600
2009-03-13348.00348.00348.00348.002000696000
2009-03-1200
2009-03-11346.00346.00345.00345.0030001037000
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-25340.00340.00340.00340.001000340000
2009-02-24345.00345.00343.00343.002000688000
2009-02-23345.00345.00345.00345.002000690000
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-17340.00340.00340.00340.002000680000
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-11350.00350.00345.00345.0030001045000
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-2600
2008-11-25351.00351.00351.00351.001000351000
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-18359.00359.00359.00359.001000359000
2008-11-1700
2008-11-14359.00360.00359.00360.00110003958000
2008-11-13359.00359.00359.00359.002000718000
2008-11-12359.00359.00359.00359.00100003590000
2008-11-11357.00357.00357.00357.001000357000
2008-11-10356.00356.00356.00356.001000356000
2008-11-07356.00356.00356.00356.001000356000
2008-11-06356.00356.00356.00356.0050001780000
2008-11-05360.00360.00360.00360.001000360000
2008-11-04356.00356.00356.00356.002000712000
2008-10-31356.00356.00355.00356.0080002845000
2008-10-30355.00355.00355.00355.0030001065000
2008-10-29356.00356.00356.00356.002000712000
2008-10-28355.00355.00355.00355.002000710000
2008-10-27355.00355.00355.00355.0060002130000
2008-10-24355.00355.00354.00355.00110003902000
2008-10-23354.00354.00354.00354.0050001770000
2008-10-22352.00354.00352.00354.0070002468000
2008-10-21351.00352.00351.00351.00110003864000
2008-10-20349.00350.00349.00350.00100003498000
2008-10-17351.00351.00348.00350.004600016093000
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-26250.00250.00250.00250.0040001000000
2008-09-2500
2008-09-2400
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-03250.00250.00250.00250.001000250000
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-27251.00251.00250.00250.003000751000
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-08245.00245.00245.00245.001000245000
2008-08-0700
2008-08-0600
2008-08-05250.00250.00250.00250.001000250000
2008-08-0400
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-28270.00270.00265.00265.0060001595000
2008-07-2500
2008-07-24265.00265.00265.00265.001000265000
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-16270.00270.00270.00270.0080002160000
2008-07-1500
2008-07-1400
2008-07-11271.00271.00270.00270.0050001351000
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-03270.00270.00270.00270.001000270000
2008-07-02270.00270.00270.00270.001000270000
2008-07-0100
2008-06-3000
2008-06-2700
2008-06-26295.00295.00260.00260.003000850000
2008-06-2500
2008-06-24295.00295.00295.00295.001000295000
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-26300.00300.00300.00300.002000600000
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-12300.00300.00300.00300.002000600000
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-28300.00300.00300.00300.003000900000
2008-04-2500
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-2100
2008-04-1800
2008-04-17300.00300.00300.00300.001000300000
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-08300.00300.00300.00300.001000300000
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-27330.00330.00330.00330.002000660000
2008-03-2600
2008-03-2500
2008-03-2400
2008-03-21325.00325.00325.00325.001000325000
2008-03-1900
2008-03-1800
2008-03-17325.00325.00325.00325.001000325000
2008-03-1400
2008-03-1300

   ※ 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