[9665 東証1部] 吉本興 日足 時系列データ

[9665 東証1部] 吉本興 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-231342.001344.001342.001344.0021002820700
2010-02-221340.001343.001340.001343.00300402300
2010-02-191335.001342.001335.001342.0019002539300
2010-02-181342.001342.001342.001342.00200268400
2010-02-171344.001344.001344.001344.00100134400
2010-02-161338.001344.001338.001343.0032004297200
2010-02-1500
2010-02-1200
2010-02-101343.001343.001341.001341.00200268400
2010-02-0900
2010-02-081343.001343.001341.001341.00200268400
2010-02-051338.001345.001338.001342.0066008862000
2010-02-041332.001345.001332.001341.00300401800
2010-02-031344.001345.001343.001345.001560020974100
2010-02-021342.001345.001342.001343.001810024323000
2010-02-011343.001345.001342.001342.001160015587300
2010-01-291345.001346.001342.001342.002160029029600
2010-01-281336.001350.001336.001350.0036004826700
2010-01-271328.001336.001328.001336.008001068000
2010-01-261340.001340.001335.001335.0018002405300
2010-01-251339.001339.001333.001333.00600801600
2010-01-221334.001334.001332.001332.00700933200
2010-01-211331.001336.001331.001336.0021002798300
2010-01-201336.001336.001331.001331.0024003197900
2010-01-191331.001335.001331.001335.00700934100
2010-01-181330.001338.001330.001338.0029003869400
2010-01-151328.001340.001328.001340.00780010381600
2010-01-141340.001340.001325.001336.0038005070600
2010-01-131325.001330.001325.001325.0011001460200
2010-01-121325.001332.001325.001332.0014001858600
2010-01-081319.001325.001319.001325.00600792000
2010-01-071325.001325.001325.001325.00100132500
2010-01-061322.001322.001320.001320.0010001321000
2010-01-051320.001325.001320.001325.00200264500
2010-01-041316.001325.001316.001325.00700924300
2009-12-301318.001318.001316.001316.00700922200
2009-12-291318.001325.001318.001325.00400529300
2009-12-281316.001318.001316.001318.0012001580000
2009-12-251317.001319.001317.001319.0016002109400
2009-12-241324.001324.001324.001324.00100132400
2009-12-221317.001317.001317.001317.00100131700
2009-12-211325.001325.001315.001315.00300395500
2009-12-181319.001326.001319.001326.00600793500
2009-12-171315.001330.001315.001317.00500662200
2009-12-161328.001328.001316.001316.00700927900
2009-12-151330.001330.001329.001329.00600797800
2009-12-141315.001322.001315.001322.00200263700
2009-12-111329.001329.001329.001329.0060007974000
2009-12-101314.001315.001314.001315.00300394300
2009-12-091310.001314.001310.001314.00400524800
2009-12-081334.001334.001317.001317.008001059900
2009-12-071313.001313.001313.001313.0018002363400
2009-12-041309.001314.001309.001314.0017002226200
2009-12-031313.001333.001313.001333.0023003028600
2009-12-021303.001310.001303.001309.0033004305200
2009-12-011301.001310.001301.001305.0046005992000
2009-11-301314.001314.001304.001304.0049006424600
2009-11-271314.001314.001297.001301.00600780300
2009-11-261314.001314.001314.001314.00200262800
2009-11-251318.001318.001316.001316.0012001580400
2009-11-241301.001321.001301.001301.0029003814100
2009-11-201300.001302.001289.001289.0033004272100
2009-11-191302.001302.001302.001302.00200260400
2009-11-181312.001315.001312.001315.0012001574700
2009-11-171299.001303.001299.001302.0030003903300
2009-11-161299.001300.001297.001297.009001169100
2009-11-131315.001315.001315.001315.0020002630000
2009-11-121311.001311.001296.001296.0019002489400
2009-11-111286.001298.001286.001298.00200258400
2009-11-101300.001303.001300.001303.0011001433000
2009-11-091306.001306.001303.001303.0016002089000
2009-11-061332.001332.001306.001306.0018002387200
2009-11-051306.001312.001306.001312.00300392400
2009-11-041315.001315.001315.001315.00100131500
2009-11-021315.001320.001315.001320.0042005524100
2009-10-301301.001328.001301.001320.0016002096200
2009-10-291335.001335.001321.001321.0058007681600
2009-10-281347.001347.001320.001335.0019002529100
2009-10-271349.001349.001349.001349.0015002023500
2009-10-261350.001350.001346.001350.0037004988500
2009-10-231348.001352.001348.001350.0028003782600
2009-10-221342.001346.001342.001346.0038005111000
2009-10-211345.001345.001343.001345.006650089377900
2009-10-201340.001344.001340.001343.001640022005200
2009-10-191343.001343.001343.001343.0036004834800
2009-10-161345.001345.001343.001343.0014001880500
2009-10-151345.001345.001343.001344.0018002419000
2009-10-141344.001345.001342.001345.00790010613100
2009-10-131342.001344.001342.001344.008001074700
2009-10-091343.001345.001342.001345.0030004029600
2009-10-081343.001344.001343.001344.00400537500
2009-10-071342.001345.001342.001345.0060008065600
2009-10-061342.001343.001341.001343.0054007246000
2009-10-051341.001343.001341.001343.0063008459900
2009-10-021341.001343.001340.001343.0019002549800
2009-10-011339.001342.001339.001342.0043005762600
2009-09-301338.001343.001338.001343.00870011666300
2009-09-291337.001340.001337.001340.0035004684400
2009-09-281336.001339.001336.001339.00770010291300
2009-09-251341.001341.001336.001339.0038005080200
2009-09-241340.001345.001338.001345.001700022789200
2009-09-181337.001341.001337.001341.0066008838900
2009-09-171336.001339.001336.001339.0048006418300
2009-09-161335.001337.001335.001336.0065008679200
2009-09-151336.001336.001334.001336.0051006811400
2009-09-141339.001339.001334.001334.00780010426000
2009-09-111344.001344.001340.001341.004940066352500
2009-09-101232.001300.001232.001291.002520032258000
2009-09-091234.001234.001223.001223.0044005403000
2009-09-081230.001231.001222.001228.00980012029800
2009-09-071238.001238.001220.001221.0059007237700
2009-09-041222.001227.001218.001225.001020012477300
2009-09-031224.001236.001218.001218.002760033803700
2009-09-021220.001268.001209.001251.006770084190200
2009-09-011080.001080.001080.001080.00600648000
2009-08-311077.001092.001072.001076.0014001512200
2009-08-281090.001090.001079.001088.0020002176300
2009-08-271081.001094.001081.001094.0028003030700
2009-08-261081.001101.001081.001101.0015001628900
2009-08-251086.001086.001075.001081.0051005526600
2009-08-241051.001087.001051.001086.0039004167200
2009-08-211071.001075.001061.001061.0026002778600
2009-08-201052.001086.001051.001079.0041004351400
2009-08-191088.001088.001072.001072.0012001296200
2009-08-181075.001098.001063.001069.0031003341300
2009-08-171109.001109.001070.001091.0039004238200
2009-08-141139.001139.001096.001096.001520016888900
2009-08-131132.001159.001120.001159.0031003550500
2009-08-121154.001154.001117.001117.00920010468800
2009-08-111154.001158.001150.001157.0012001385800
2009-08-101177.001177.001151.001157.0035004089600
2009-08-071160.001172.001154.001172.0046005345600
2009-08-061168.001170.001163.001163.0021002452400
2009-08-051151.001167.001136.001166.0042004819700
2009-08-041165.001167.001148.001157.0025002898400
2009-08-031148.001164.001148.001164.0016001846400
2009-07-311177.001177.001132.001157.00920010668200
2009-07-301161.001200.001130.001179.003490040658500
2009-07-291240.001240.001220.001240.00136000168614700
2009-07-28958.001040.00955.001040.0022002145400
2009-07-27954.00964.00949.00958.0059005632100
2009-07-24949.00954.00949.00954.0013001236200
2009-07-23957.00967.00947.00947.0039003727200
2009-07-22947.00960.00947.00947.0014001331400
2009-07-21965.00965.00947.00947.0023002209300
2009-07-17937.00946.00930.00946.0023002166100
2009-07-16936.00936.00927.00927.0030002792700
2009-07-15950.00950.00943.00943.0020001897800
2009-07-14944.00960.00943.00960.0041003890500
2009-07-13958.00973.00941.00941.0047004496300
2009-07-10972.00972.00956.00956.0040003880400
2009-07-09970.00980.00961.00963.00900872100
2009-07-08978.00980.00967.00980.0019001857500
2009-07-07997.001000.00986.00996.0037003684700
2009-07-06953.00971.00953.00970.0024002314800
2009-07-03953.00953.00948.00950.0025002374700
2009-07-02975.00975.00961.00962.0022002129000
2009-07-01955.00973.00955.00965.0028002691400
2009-06-30968.00973.00954.00970.0037003581300
2009-06-29961.00968.00955.00968.0035003365800
2009-06-26957.00961.00951.00951.0062005931100
2009-06-25937.00959.00937.00957.00800759700
2009-06-24940.00940.00934.00934.0011001031100
2009-06-23916.00935.00916.00930.0019001758900
2009-06-22930.00951.00930.00936.0027002526800
2009-06-19944.00944.00923.00925.0038003522300
2009-06-18929.00934.00929.00934.00600559900
2009-06-17930.00939.00930.00939.0016001492100
2009-06-16931.00933.00920.00921.001210011260900
2009-06-15919.00935.00919.00931.0055005114000
2009-06-12911.00919.00911.00919.002940026793100
2009-06-11915.00916.00906.00906.001000913000
2009-06-10905.00919.00905.00919.0025002289200
2009-06-09909.00909.00905.00906.0014001268700
2009-06-08916.00919.00903.00903.0015001367800
2009-06-05908.00918.00906.00906.00800728400
2009-06-04905.00909.00905.00908.0012001089600
2009-06-03914.00914.00902.00903.0015001360600
2009-06-02915.00915.00906.00906.0024002188200
2009-06-01918.00918.00902.00905.0047004284100
2009-05-29932.00932.00908.00908.0031002844600
2009-05-28923.00931.00920.00931.0023002126600
2009-05-27939.00940.00923.00923.0044004086900
2009-05-26921.00929.00921.00929.00400370700
2009-05-25920.00935.00919.00919.0019001758100
2009-05-22920.00930.00918.00919.0013001198800
2009-05-21933.00933.00912.00919.0013001197700
2009-05-20939.00939.00925.00933.0045004196500
2009-05-19936.00936.00926.00929.0022002045900
2009-05-18926.00926.00915.00921.0037003417500
2009-05-15924.00960.00923.00955.0040003744100
2009-05-14929.00934.00918.00924.0030002785100
2009-05-13921.00929.00917.00929.001000924700
2009-05-12923.00930.00914.00914.0031002861700
2009-05-11925.00935.00920.00929.0015001394700
2009-05-08907.00935.00907.00935.0021001940500
2009-05-07923.00923.00903.00907.0022002010600
2009-05-01910.00910.00899.00899.0017001540400
2009-04-30910.00919.00907.00907.0025002284000
2009-04-28890.00900.00880.00880.0030002660200
2009-04-27903.00910.00890.00890.0032002884400
2009-04-24902.00906.00901.00901.0023002073100
2009-04-23900.00909.00900.00901.0019001716200
2009-04-22895.00895.00893.00893.00600536000
2009-04-21906.00906.00892.00898.0028002511400
2009-04-20917.00917.00908.00908.00900820500
2009-04-17937.00937.00912.00912.0016001462100
2009-04-16949.00949.00927.00927.0018001700100
2009-04-15949.00949.00940.00948.00700662400
2009-04-14923.00933.00923.00929.0044004075300
2009-04-13926.00935.00926.00928.0030002787300
2009-04-10936.00936.00918.00929.0018001676300
2009-04-09916.00936.00916.00936.0044004075000
2009-04-08918.00918.00911.00917.0025002290200
2009-04-07925.00945.00925.00945.0025002321500
2009-04-06961.00971.00934.00935.0025002365300
2009-04-03939.00939.00919.00921.001000928000
2009-04-02915.00930.00905.00930.0034003123000
2009-04-01910.00910.00905.00905.0032002907500
2009-03-31921.00928.00900.00900.0070006389300
2009-03-30947.00971.00947.00951.0036003436100
2009-03-27967.00967.00951.00951.0043004126300
2009-03-26949.00959.00935.00947.002100019930800
2009-03-25938.00950.00937.00950.004440041692400
2009-03-24930.00944.00930.00939.001120010482700
2009-03-23919.00925.00906.00925.0081007444400
2009-03-19900.00906.00899.00899.0012001080600
2009-03-18885.00915.00885.00909.0068006084700
2009-03-17908.00912.00880.00884.0076006817300
2009-03-16890.00909.00883.00909.0075006712900
2009-03-13868.00871.00860.00870.004820041842900
2009-03-12874.00898.00874.00898.0089007842500
2009-03-11865.00891.00865.00883.0035003074900
2009-03-10857.00866.00855.00858.0013001116300
2009-03-09870.00881.00866.00866.0061005307800
2009-03-06900.00900.00874.00878.001470013053400
2009-03-05893.00913.00883.00910.0018001620400
2009-03-04877.00884.00871.00883.0023002020000
2009-03-03893.00894.00873.00877.0045003987300
2009-03-02929.00929.00896.00903.0047004286200
2009-02-27931.00936.00916.00919.0024002221300
2009-02-26956.00957.00917.00927.0058005415300
2009-02-25983.00986.00936.00946.0069006683200
2009-02-24975.00975.00962.00973.0030002917800
2009-02-23974.00984.00972.00984.0046004490100
2009-02-20972.00988.00972.00984.0035003408900
2009-02-19990.00995.00978.00987.0062006117900
2009-02-18989.00990.00980.00980.0060005915900
2009-02-171000.001002.00994.001002.0027002695300
2009-02-16990.001021.00985.00993.0042004198800

   ※ 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