[9667 東証1部] ホリプロ 日足 時系列データ

[9667 東証1部] ホリプロ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-271046.001048.001046.001046.001040010880800
2012-04-261045.001047.001045.001046.0024002510600
2012-04-251045.001046.001045.001046.0036003762200
2012-04-241045.001047.001045.001045.0021002195500
2012-04-231045.001045.001045.001045.001160012122000
2012-04-201045.001045.001045.001045.00500522500
2012-04-191045.001045.001045.001045.0016001672000
2012-04-181045.001045.001045.001045.0033003448500
2012-04-171045.001046.001045.001045.0019001985900
2012-04-161045.001045.001045.001045.0015001567500
2012-04-131044.001046.001044.001045.0033003447000
2012-04-121044.001045.001044.001044.0025002612000
2012-04-111044.001044.001044.001044.0014001461600
2012-04-101045.001045.001044.001044.00900940100
2012-04-091045.001046.001044.001044.0051005329500
2012-04-061045.001046.001045.001045.00700731600
2012-04-051045.001046.001045.001045.0014001463300
2012-04-041042.001045.001042.001045.0068007092000
2012-04-031044.001045.001044.001045.001010010548800
2012-04-021044.001044.001044.001044.001680017539200
2012-03-301043.001044.001043.001043.0033003442000
2012-03-291043.001043.001042.001043.002240023356400
2012-03-281043.001045.001043.001043.0013001356200
2012-03-271044.001046.001043.001046.0018001880500
2012-03-261043.001045.001043.001044.0016001669900
2012-03-231043.001047.001043.001047.0019001984600
2012-03-221043.001045.001043.001045.001240012957000
2012-03-211043.001043.001043.001043.00600625800
2012-03-191043.001044.001042.001044.0014001460100
2012-03-161044.001044.001042.001043.0011001147000
2012-03-151042.001044.001041.001044.00400416900
2012-03-141042.001044.001041.001043.0045004687600
2012-03-131041.001043.001041.001042.0028002917700
2012-03-121042.001042.001041.001042.0032003332800
2012-03-091042.001042.001041.001041.0031003229200
2012-03-081041.001041.001041.001041.00300312300
2012-03-071041.001042.001041.001042.0044004580900
2012-03-061041.001042.001040.001042.0095009894300
2012-03-051040.001041.001040.001040.0039004056400
2012-03-021039.001041.001039.001039.0015001559300
2012-03-011040.001042.001040.001041.0030003121400
2012-02-291040.001041.001034.001039.002980030907300
2012-02-281041.001044.001035.001036.002500025943200
2012-02-271041.001041.001040.001041.0036003745700
2012-02-241040.001042.001040.001040.0070007286400
2012-02-231042.001044.001036.001038.002260023517500
2012-02-221042.001045.001041.001045.0045004692200
2012-02-211041.001045.001040.001040.001540016058000
2012-02-201040.001041.001040.001041.0084008736100
2012-02-171041.001041.001040.001040.0077008008900
2012-02-161038.001042.001038.001041.001390014452800
2012-02-151040.001041.001038.001040.001000010398100
2012-02-141037.001042.001037.001041.001460015166300
2012-02-131042.001043.001034.001037.0092009573700
2012-02-101039.001042.001039.001040.0083008630700
2012-02-091039.001042.001039.001040.0036003743500
2012-02-081040.001043.001037.001043.001610016743800
2012-02-071041.001043.001041.001043.0044004584500
2012-02-061040.001043.001038.001041.001010010507900
2012-02-031036.001049.001035.001045.008360087204400
2012-02-021035.001042.001033.001035.002050021226900
2012-02-011048.001049.001048.001048.004290044978000
2012-01-311048.001049.001048.001048.002080021804000
2012-01-301048.001049.001048.001048.002840029769100
2012-01-271048.001049.001048.001048.001650017294500
2012-01-261048.001049.001047.001048.004760049886500
2012-01-251048.001049.001048.001048.001630017084500
2012-01-241048.001049.001047.001048.002540026617900
2012-01-231048.001049.001047.001048.00146200153219000
2012-01-201047.001049.001047.001048.0096400100991800
2012-01-191047.001047.001046.001047.006380066793700
2012-01-181046.001047.001046.001047.00101400106149100
2012-01-171047.001047.001046.001047.004680048966300
2012-01-161046.001047.001046.001046.004890051155700
2012-01-131046.001047.001046.001047.003240033893700
2012-01-121046.001047.001046.001046.008260086454900
2012-01-111046.001047.001046.001046.005570058263600
2012-01-101046.001047.001046.001046.00107200112140400
2012-01-061046.001047.001045.001046.00455900476840800
2012-01-051046.001047.001046.001046.00158400165686500
2012-01-041046.001047.001046.001046.00154600161722200
2011-12-301046.001047.001046.001046.005680059414600
2011-12-291045.001046.001045.001046.00155100162211000
2011-12-281045.001046.001045.001045.00166300173871700
2011-12-271045.001046.001045.001045.007930082868800
2011-12-261045.001046.001045.001045.00120900126340700
2011-12-221045.001046.001045.001045.00163000170343800
2011-12-211045.001046.001045.001045.00612000639639200
2011-12-20908.00908.00908.00908.0062005629600
2011-12-19758.00758.00758.00758.0047003562600
2011-12-16630.00645.00628.00645.0077004871700
2011-12-15631.00631.00627.00627.0027001696500
2011-12-14631.00634.00629.00629.0095005993100
2011-12-13629.00632.00626.00631.0077004842000
2011-12-12631.00632.00629.00629.0080005045400
2011-12-09625.00627.00623.00625.002590016187200
2011-12-08627.00628.00625.00625.0072004510300
2011-12-07630.00631.00626.00628.00108006788200
2011-12-06633.00633.00630.00631.0063003975800
2011-12-05635.00635.00627.00632.00131008299800
2011-12-02622.00624.00621.00623.0060003737100
2011-12-01625.00625.00621.00621.0090005602500
2011-11-30625.00625.00620.00620.0095005906300
2011-11-29623.00627.00621.00626.0082005116400
2011-11-28625.00630.00620.00622.0097006068500
2011-11-25624.00627.00621.00622.0070004361700
2011-11-24630.00630.00622.00623.0086005379700
2011-11-22634.00646.00625.00625.00100006351000
2011-11-21633.00637.00631.00637.0059003740700
2011-11-18626.00636.00623.00635.0076004775000
2011-11-17623.00626.00620.00626.00129008034800
2011-11-16624.00630.00623.00623.0072004504500
2011-11-15624.00626.00622.00624.0096005995100
2011-11-14625.00626.00624.00624.0048002998600
2011-11-11626.00630.00621.00624.00106006620800
2011-11-10630.00632.00621.00626.001680010516800
2011-11-09645.00649.00630.00638.00122007828100
2011-11-08645.00649.00639.00639.0094006053800
2011-11-07657.00657.00646.00647.00134008722300
2011-11-04661.00666.00655.00658.0072004745400
2011-11-02666.00666.00651.00656.00142009344900
2011-11-01670.00672.00669.00669.0058003887000
2011-10-31672.00673.00671.00671.0095006381800
2011-10-28687.00687.00672.00672.0070004763100
2011-10-27674.00677.00674.00677.0031002095300
2011-10-26671.00676.00671.00674.0036002426700
2011-10-25676.00676.00672.00672.0023001550000
2011-10-24676.00677.00671.00676.0037002492900
2011-10-21675.00677.00674.00676.0026001756400
2011-10-20675.00676.00675.00676.0077005198800
2011-10-19674.00675.00672.00675.00128008627800
2011-10-18672.00679.00672.00674.0058003913400
2011-10-17675.00677.00673.00675.0054003644100
2011-10-14671.00675.00671.00671.0033002219800
2011-10-13675.00677.00672.00673.0050003372800
2011-10-12672.00676.00670.00673.0064004309700
2011-10-11676.00679.00671.00674.0090006066800
2011-10-07675.00678.00675.00676.0080005413900
2011-10-06670.00675.00670.00675.0026001751500
2011-10-05673.00676.00670.00670.0089005983400
2011-10-04675.00677.00673.00675.0065004387300
2011-10-03680.00680.00673.00675.0056003786700
2011-09-30677.00680.00672.00678.0090006090500
2011-09-29680.00680.00674.00677.00110007443400
2011-09-28677.00679.00675.00677.00101006834400
2011-09-27678.00680.00671.00680.0069004666700
2011-09-26673.00675.00670.00671.0068004567900
2011-09-22675.00680.00670.00674.00139009363400
2011-09-21676.00680.00675.00677.0064004336200
2011-09-20680.00680.00676.00676.0066004476000
2011-09-16680.00684.00679.00682.00109007422400
2011-09-15680.00687.00678.00681.0059004027400
2011-09-14676.00681.00676.00681.0052003526900
2011-09-13680.00683.00677.00681.0055003741400
2011-09-12680.00680.00676.00680.0065004406900
2011-09-09693.00693.00680.00680.00134009222800
2011-09-08687.00690.00684.00687.0047003232100
2011-09-07689.00692.00686.00688.0037002548900
2011-09-06692.00693.00687.00689.0047003242600
2011-09-05692.00693.00686.00693.0030002067800
2011-09-02693.00698.00687.00692.0085005873700
2011-09-01688.00693.00687.00693.0058004000600
2011-08-31686.00690.00686.00687.0047003232600
2011-08-30687.00694.00681.00683.0070004810300
2011-08-29681.00687.00680.00687.0069004711800
2011-08-26686.00686.00675.00681.00131008937900
2011-08-25685.00692.00681.00686.0056003846300
2011-08-24689.00709.00678.00679.00138009537300
2011-08-23681.00687.00679.00684.0045003076700
2011-08-22680.00681.00678.00680.0040002718500
2011-08-19675.00680.00672.00676.00125008434500
2011-08-18678.00690.00675.00686.00104007083800
2011-08-17680.00680.00675.00678.0048003253800
2011-08-16679.00685.00676.00679.0047003193400
2011-08-15677.00680.00672.00673.0079005335100
2011-08-12690.00690.00670.00673.0070004731500
2011-08-11675.00683.00673.00680.0079005354700
2011-08-10678.00686.00678.00684.0069004704700
2011-08-09680.00682.00660.00674.002450016425900
2011-08-08685.00685.00678.00680.0085005792100
2011-08-05674.00685.00673.00684.00115007796700
2011-08-04687.00693.00687.00693.0056003863100
2011-08-03698.00698.00673.00685.001740011971500
2011-08-02700.00705.00698.00701.0062004345300
2011-08-01706.00710.00695.00700.00139009751700
2011-07-29700.00716.00700.00706.0096006792600
2011-07-28710.00710.00701.00704.00116008194700
2011-07-27702.00710.00696.00707.00103007223500
2011-07-26701.00707.00699.00701.00114008015700
2011-07-25710.00712.00697.00702.00135009533700
2011-07-22710.00715.00707.00713.0039002774700
2011-07-21705.00710.00705.00710.0027001910900
2011-07-20709.00712.00706.00707.0044003120400
2011-07-19707.00714.00705.00710.0063004463600
2011-07-15720.00720.00714.00715.0036002581700
2011-07-14719.00722.00719.00721.0052003744900
2011-07-13720.00726.00720.00720.0041002962500
2011-07-12727.00727.00722.00727.0041002971500
2011-07-11731.00734.00727.00729.0071005185500
2011-07-08738.00739.00733.00733.0037002721400
2011-07-07739.00740.00735.00738.0045003317000
2011-07-06737.00740.00732.00739.0051003753000
2011-07-05747.00747.00735.00737.00104007728900
2011-07-04722.00737.00722.00731.00113008223600
2011-07-01719.00720.00717.00720.00116008338500
2011-06-30715.00719.00711.00719.00102007296900
2011-06-29714.00714.00707.00713.0072005116600
2011-06-28710.00715.00708.00708.00105007453600
2011-06-27691.00702.00689.00702.00120008341000
2011-06-24686.00698.00685.00695.0086005948600
2011-06-23693.00693.00684.00689.0070004823900
2011-06-22680.00695.00680.00695.0092006315400
2011-06-21677.00682.00676.00679.0056003793800
2011-06-20680.00685.00675.00677.0074005020600
2011-06-17686.00688.00680.00681.0085005814100
2011-06-16689.00690.00686.00686.00100006871800
2011-06-15692.00695.00688.00691.0067004625900
2011-06-14693.00700.00686.00699.0098006779800
2011-06-13696.00697.00691.00691.0062004304500
2011-06-10700.00700.00697.00699.00112007833000
2011-06-09704.00704.00697.00700.0033002308300
2011-06-08704.00713.00696.00702.0061004285200
2011-06-07702.00706.00698.00698.0039002735700
2011-06-06711.00711.00705.00706.0041002901700
2011-06-03718.00718.00701.00701.0083005887600
2011-06-02711.00720.00705.00720.0070004980000
2011-06-01720.00720.00711.00717.002310016498500
2011-05-31717.00718.00710.00718.00131009351200
2011-05-30700.00728.00699.00714.00119008401100
2011-05-27705.00705.00693.00698.001570010965400
2011-05-26699.00705.00698.00701.00109007646600
2011-05-25699.00701.00695.00699.00122008521700
2011-05-24694.00701.00692.00692.001620011305700
2011-05-23691.00696.00689.00694.0094006504600
2011-05-20695.00700.00695.00696.002080014542800
2011-05-19696.00700.00692.00698.00132009184600
2011-05-18695.00701.00695.00701.00127008865100
2011-05-17700.00700.00693.00693.0094006557700
2011-05-16698.00703.00690.00697.002130014811400
2011-05-13696.00702.00694.00699.002140014922700
2011-05-12700.00702.00695.00696.00117008158400
2011-05-11702.00705.00698.00700.0093006522500
2011-05-10700.00703.00696.00702.0094006572700
2011-05-09703.00705.00697.00703.00120008412800
2011-05-06699.00705.00697.00703.0087006090400
2011-05-02708.00708.00697.00699.00110007696600
2011-04-28711.00711.00701.00702.00108007611100
2011-04-27700.00705.00696.00704.001930013540400
2011-04-26701.00705.00691.00697.001440010067300
2011-04-25704.00709.00702.00705.0049003452200

   ※ 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