[9760 東証1部] 進学会 日足 時系列データ

[9760 東証1部] 進学会 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02515.00515.00501.00510.00152007759100
2016-12-01510.00515.00509.00511.002270011603200
2016-11-30505.00511.00502.00510.002260011448000
2016-11-29499.00505.00499.00505.00136006823000
2016-11-28496.00500.00495.00499.00175008711800
2016-11-25498.00498.00494.00496.00154007633200
2016-11-24491.00495.00488.00494.00196009638600
2016-11-22489.00494.00486.00492.002750013477500
2016-11-21498.00498.00493.00497.0091004503100
2016-11-18495.00496.00493.00494.0094004647600
2016-11-17490.00494.00490.00493.0070003445400
2016-11-16486.00490.00486.00490.0011150054317500
2016-11-15488.00490.00485.00486.00178008655500
2016-11-14493.00494.00486.00486.002350011468300
2016-11-11497.00497.00485.00485.003430016839300
2016-11-10493.00496.00487.00491.003560017544900
2016-11-09494.00496.00470.00483.002140010369300
2016-11-08492.00494.00490.00493.002800013779100
2016-11-07492.00495.00492.00493.00195009607300
2016-11-04492.00495.00492.00494.00126006209900
2016-11-02492.00497.00492.00493.00200009875700
2016-11-01492.00495.00492.00493.00108005327800
2016-10-31492.00495.00492.00492.00154007594400
2016-10-28496.00497.00489.00492.007990039327600
2016-10-27497.00498.00494.00496.00163008089400
2016-10-26495.00497.00492.00496.00145007183100
2016-10-25494.00495.00491.00493.002400011838300
2016-10-24493.00495.00493.00493.00127006270000
2016-10-21492.00493.00490.00492.0070003439300
2016-10-20491.00493.00489.00492.0085004177500
2016-10-19492.00492.00489.00490.00106005198200
2016-10-18493.00493.00489.00492.0087004267600
2016-10-17495.00497.00491.00491.0080003944000
2016-10-14491.00495.00491.00493.0080003940500
2016-10-13499.00499.00489.00493.00201009909400
2016-10-12499.00499.00494.00494.002100010419600
2016-10-11504.00504.00497.00501.00142007098000
2016-10-07503.00503.00496.00500.002300011489900
2016-10-06508.00508.00502.00503.00183009224700
2016-10-05513.00513.00505.00508.002300011669600
2016-10-04520.00520.00514.00519.005150026759100
2016-10-03518.00518.00513.00516.00135006972700
2016-09-30516.00516.00510.00512.0073003732500
2016-09-29508.00517.00508.00517.00107005503700
2016-09-28512.00515.00507.00512.0086004405000
2016-09-27505.00512.00504.00512.00121006145500
2016-09-26507.00512.00505.00505.00154007813100
2016-09-23500.00509.00500.00507.002680013495200
2016-09-21502.00509.00497.00509.00143007201100
2016-09-20499.00501.00497.00497.00116005781900
2016-09-16492.00499.00492.00493.00105005197100
2016-09-15501.00501.00490.00493.00132006547800
2016-09-14505.00505.00500.00501.0095004773300
2016-09-13510.00510.00498.00499.00101005075400
2016-09-12502.00507.00499.00503.0065003267600
2016-09-09511.00511.00503.00503.00157007976400
2016-09-08510.00512.00503.00506.0076003850600
2016-09-07504.00512.00504.00510.0097004922200
2016-09-06500.00513.00498.00507.00151007608900
2016-09-05500.00502.00497.00498.00189009434600
2016-09-02490.00494.00487.00492.00101004959500
2016-09-01492.00492.00486.00490.00124006070100
2016-08-31492.00496.00486.00492.00119005820400
2016-08-30496.00496.00486.00489.00127006229000
2016-08-29498.00501.00494.00496.00124006154600
2016-08-26496.00504.00491.00497.002030010074500
2016-08-25498.00498.00495.00496.0055002731700
2016-08-24494.00496.00490.00493.0074003648200
2016-08-23493.00497.00490.00492.00109005371500
2016-08-22503.00505.00487.00489.004880024111100
2016-08-19515.00515.00499.00499.004160021198100
2016-08-18513.00517.00505.00507.009830050438500
2016-08-17476.00515.00476.00503.008420041564400
2016-08-16480.00481.00476.00477.00185008859200
2016-08-15487.00487.00480.00480.0069003329100
2016-08-12494.00494.00484.00488.00141006926800
2016-08-10490.00490.00480.00488.00128006208000
2016-08-09485.00488.00484.00487.00119005779100
2016-08-08481.00485.00477.00480.003020014519800
2016-08-05478.00485.00472.00473.002390011465900
2016-08-04479.00481.00471.00473.00140006634800
2016-08-03470.00479.00470.00471.002180010318700
2016-08-02471.00483.00471.00478.00203009727800
2016-08-01475.00482.00471.00474.0089004228700
2016-07-29483.00484.00476.00482.002310011137800
2016-07-28474.00483.00474.00483.00106005083200
2016-07-27476.00479.00473.00474.00134006374900
2016-07-26477.00482.00473.00476.002690012821600
2016-07-25471.00478.00471.00477.0088004182100
2016-07-22477.00485.00470.00470.00186008836200
2016-07-21481.00482.00476.00477.003340015985700
2016-07-20479.00481.00477.00481.00127006085800
2016-07-19483.00487.00479.00483.00175008451500
2016-07-15487.00489.00478.00481.00194009411200
2016-07-14494.00494.00490.00491.0074003640500
2016-07-13493.00494.00486.00487.00137006692900
2016-07-12491.00496.00490.00493.0078003846500
2016-07-11492.00497.00490.00491.0070003446500
2016-07-08499.00499.00492.00494.00136006711700
2016-07-07501.00501.00494.00498.00105005212300
2016-07-06507.00507.00497.00501.00185009271600
2016-07-05513.00517.00507.00508.0090004587600
2016-07-04522.00522.00508.00513.002070010626000
2016-07-01512.00528.00512.00528.00177009271300
2016-06-30519.00519.00508.00512.00110005647800
2016-06-29513.00518.00505.00517.0069003544700
2016-06-28506.00518.00501.00513.00124006332700
2016-06-27487.00507.00487.00506.004220020833200
2016-06-24514.00520.00482.00487.004930025008000
2016-06-23506.00515.00506.00514.00165008406300
2016-06-22514.00514.00505.00512.0073003730800
2016-06-21511.00511.00502.00509.0061003093600
2016-06-20501.00512.00501.00504.0094004756700
2016-06-17492.00503.00491.00499.00114005662900
2016-06-16511.00511.00489.00491.002110010467200
2016-06-15500.00519.00500.00511.00174008906400
2016-06-14510.00514.00501.00505.002950014943300
2016-06-13516.00519.00511.00512.002100010787300
2016-06-10523.00523.00514.00520.002320012065000
2016-06-09515.00517.00514.00517.00171008814100
2016-06-08519.00519.00511.00515.0060003088700
2016-06-07517.00518.00512.00515.00121006230800
2016-06-06520.00522.00514.00517.00143007408800
2016-06-03519.00525.00516.00523.00144007498900
2016-06-02520.00523.00516.00520.002580013387400
2016-06-01523.00526.00520.00521.00115006007500
2016-05-31531.00531.00520.00520.002880015031800
2016-05-30531.00533.00523.00530.00177009328500
2016-05-27528.00531.00519.00531.00120006280300
2016-05-26538.00540.00526.00526.001940010318900
2016-05-25536.00545.00536.00539.0087004692900
2016-05-24533.00542.00533.00536.0083004445200
2016-05-23545.00545.00534.00535.0063003389500
2016-05-20530.00547.00530.00545.003600019572400
2016-05-19531.00536.00528.00533.003280017466700
2016-05-18544.00546.00531.00535.001940010393300
2016-05-17545.00545.00536.00542.003490018845700
2016-05-16536.00558.00534.00547.003780020621700
2016-05-13556.00567.00540.00566.002480013749100
2016-05-12553.00553.00545.00551.0098005385900
2016-05-11565.00565.00551.00552.001800010008300
2016-05-10544.00561.00544.00556.003090017106000
2016-05-09535.00544.00533.00542.002350012646500
2016-05-06529.00533.00521.00524.002080010909000
2016-05-02527.00532.00519.00527.002520013237900
2016-04-28546.00549.00529.00533.004920026437100
2016-04-27539.00546.00538.00540.002010010873100
2016-04-26548.00551.00537.00538.002460013347400
2016-04-25569.00569.00541.00551.003540019685600
2016-04-22566.00571.00563.00569.002490014127600
2016-04-21568.00576.00566.00566.001980011285800
2016-04-20574.00574.00563.00563.00116006572200
2016-04-19578.00584.00571.00574.001920011072700
2016-04-18571.00574.00555.00573.002800015884100
2016-04-15570.00574.00559.00572.001910010860600
2016-04-14559.00578.00550.00576.003680020785100
2016-04-13552.00555.00545.00552.004130022744200
2016-04-12557.00559.00545.00548.003640020042300
2016-04-11547.00557.00537.00557.004810026184200
2016-04-08537.00552.00535.00541.002630014250100
2016-04-07541.00548.00538.00546.002880015632500
2016-04-06545.00546.00527.00535.003500018819000
2016-04-05570.00570.00541.00541.005970033097700
2016-04-04581.00585.00568.00572.003220018535000
2016-04-01581.00586.00563.00582.009930057074100
2016-03-31612.00612.00586.00587.007290043358700
2016-03-30624.00624.00608.00612.004370026817600
2016-03-29620.00632.00615.00621.0011120069239800
2016-03-28655.00665.00647.00650.00179700117626500
2016-03-25660.00662.00649.00652.007210047123400
2016-03-24647.00654.00640.00650.006630043025400
2016-03-23656.00656.00643.00648.004090026494200
2016-03-22649.00656.00646.00647.006780044081300
2016-03-18641.00651.00638.00645.004730030426600
2016-03-17649.00650.00643.00644.003440022215100
2016-03-16649.00651.00647.00647.003250021079900
2016-03-15649.00654.00646.00652.003120020294900
2016-03-14648.00656.00648.00650.003930025566700
2016-03-11637.00655.00633.00646.004520028969500
2016-03-10633.00645.00633.00644.002590016573400
2016-03-09635.00635.00629.00631.003140019847600
2016-03-08644.00644.00632.00636.003490022282000
2016-03-07646.00646.00640.00643.001940012490100
2016-03-04631.00642.00629.00639.004200026739200
2016-03-03623.00631.00622.00631.002920018323400
2016-03-02623.00634.00620.00622.003880024239900
2016-03-01617.00625.00611.00618.003050018837400
2016-02-29619.00627.00617.00617.003090019147100
2016-02-26630.00635.00615.00616.005330033357900
2016-02-25629.00636.00626.00627.006280039421200
2016-02-24613.00625.00610.00625.005330032781200
2016-02-23628.00628.00611.00613.00159009835700
2016-02-22625.00626.00612.00622.001770010981100
2016-02-19625.00625.00618.00619.001680010446100
2016-02-18612.00626.00610.00625.002980018499400
2016-02-17601.00608.00591.00601.001690010135600
2016-02-16605.00622.00605.00605.002690016496700
2016-02-15613.00616.00597.00606.002800016998400
2016-02-12570.00609.00570.00583.005360031282100
2016-02-10630.00635.00596.00612.002770016874000
2016-02-09630.00635.00612.00625.002780017390500
2016-02-08631.00668.00630.00643.002830018264100
2016-02-05647.00656.00627.00630.003500022430100
2016-02-04647.00668.00641.00652.002480016288500
2016-02-03671.00675.00650.00652.005070033564600
2016-02-02687.00698.00663.00679.008060054649500
2016-02-01631.00648.00630.00648.003010019295500
2016-01-29617.00629.00607.00625.001780011014300
2016-01-28615.00624.00615.00617.001650010196000
2016-01-27608.00614.00600.00614.00120007322500
2016-01-26607.00610.00596.00608.0095005750700
2016-01-25610.00615.00600.00607.00142008629500
2016-01-22598.00606.00593.00605.00146008774100
2016-01-21590.00598.00580.00580.00131007701400
2016-01-20592.00601.00589.00590.001690010038500
2016-01-19603.00617.00596.00601.00106006416000
2016-01-18598.00612.00580.00603.004110024552900
2016-01-15603.00616.00603.00607.0088005359400
2016-01-14609.00609.00596.00603.002450014738400
2016-01-13603.00617.00596.00610.002320014147100
2016-01-12607.00618.00600.00600.004590027847000
2016-01-08609.00622.00602.00611.003230019831800
2016-01-07614.00623.00607.00608.002080012740700
2016-01-06621.00637.00610.00622.002530015873800
2016-01-05616.00629.00615.00623.001890011748800
2016-01-04621.00624.00607.00616.002500015440400
2015-12-30615.00619.00611.00618.00119007337500
2015-12-29598.00614.00595.00606.002720016415700
2015-12-28586.00596.00584.00589.0011690068679900
2015-12-25593.00602.00592.00596.003380020184400
2015-12-24599.00606.00587.00590.006240037225900
2015-12-22602.00619.00596.00605.007060042750300
2015-12-21605.00614.00601.00610.002160013135100
2015-12-18630.00630.00599.00605.004370026715300
2015-12-17631.00631.00624.00627.001900011907600
2015-12-16610.00624.00609.00621.003770023194700
2015-12-15617.00624.00608.00608.003320020367700
2015-12-14625.00634.00613.00617.003640022527400
2015-12-11630.00638.00627.00637.003440021719100
2015-12-10654.00656.00633.00634.003680023605200
2015-12-09664.00672.00657.00662.002320015420600
2015-12-08689.00689.00660.00664.003450023020700
2015-12-07687.00690.00675.00682.00127008653900
2015-12-04673.00685.00668.00677.002610017689500
2015-12-03681.00688.00667.00673.003840025891900
2015-12-02704.00704.00684.00691.002830019559200
2015-12-01707.00707.00693.00700.001670011702600
2015-11-30711.00716.00705.00709.00130009222800
2015-11-27719.00722.00708.00711.002300016435000
2015-11-26723.00749.00716.00718.001790012965500

   ※ 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