[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 
2017-04-28585.00585.00574.00577.0070004040700
2017-04-27585.00585.00579.00580.00115006682000
2017-04-26584.00585.00580.00585.0067003908100
2017-04-25573.00584.00573.00584.0083004815600
2017-04-24570.00577.00570.00573.00114006527000
2017-04-21573.00576.00573.00576.0046002642600
2017-04-20577.00577.00571.00573.0076004360400
2017-04-19573.00588.00573.00577.00123007124700
2017-04-18581.00582.00576.00579.0055003187100
2017-04-17578.00586.00578.00586.0063003673300
2017-04-14571.00579.00571.00576.0058003328800
2017-04-13579.00583.00573.00573.001780010308300
2017-04-12588.00588.00576.00579.00141008196300
2017-04-11590.00590.00589.00589.0052003064900
2017-04-10586.00590.00586.00588.0080004708000
2017-04-07592.00592.00583.00584.001980011654000
2017-04-06580.00589.00578.00585.00105006142800
2017-04-05587.00591.00585.00590.00132007765100
2017-04-04584.00590.00579.00584.00121007090400
2017-04-03584.00591.00584.00585.00145008509900
2017-03-31594.00595.00584.00584.00140008234900
2017-03-30591.00594.00587.00594.0096005678400
2017-03-29576.00595.00576.00591.003770021971900
2017-03-28595.00596.00590.00596.005000029731800
2017-03-27595.00604.00591.00595.003720022218200
2017-03-24592.00596.00592.00595.00132007842500
2017-03-23592.00593.00586.00591.002040012032900
2017-03-22589.00595.00589.00590.00149008813700
2017-03-21596.00598.00590.00595.00136008096800
2017-03-17590.00596.00590.00596.001700010088100
2017-03-16592.00594.00587.00593.00133007874600
2017-03-15590.00590.00585.00590.00113006633800
2017-03-14590.00590.00585.00587.00124007281100
2017-03-13587.00588.00586.00588.00119006984900
2017-03-10587.00588.00584.00585.001820010675200
2017-03-09584.00587.00583.00586.00124007255900
2017-03-08587.00587.00580.00581.00136007926700
2017-03-07583.00585.00583.00583.00126007359600
2017-03-06584.00585.00579.00583.002090012175600
2017-03-03580.00584.00579.00581.00140008138900
2017-03-02575.00581.00573.00578.002530014575700
2017-03-01575.00580.00572.00575.001870010736700
2017-02-28576.00576.00572.00572.0067003841900
2017-02-27577.00577.00567.00572.00168009605000
2017-02-24576.00577.00575.00577.002460014166500
2017-02-23576.00580.00575.00576.003200018477200
2017-02-22577.00577.00573.00575.0099005704000
2017-02-21569.00579.00567.00577.003060017504300
2017-02-20575.00575.00570.00571.00172009833500
2017-02-17574.00576.00570.00575.00160009178500
2017-02-16572.00574.00569.00572.00151008639400
2017-02-15570.00572.00550.00568.003550020036500
2017-02-14580.00580.00566.00570.00133007599500
2017-02-13570.00575.00566.00571.002420013803100
2017-02-10571.00571.00565.00567.001960011128800
2017-02-09570.00570.00564.00567.001900010780600
2017-02-08565.00567.00561.00566.0081004573300
2017-02-07568.00568.00561.00565.00131007408800
2017-02-06574.00574.00564.00568.0057003242100
2017-02-03565.00578.00565.00570.00171009746600
2017-02-02563.00565.00561.00564.0075004223100
2017-02-01563.00565.00562.00563.0069003891400
2017-01-31569.00569.00563.00563.0052002940000
2017-01-30566.00575.00555.00569.0072004074800
2017-01-27569.00569.00565.00566.0083004708200
2017-01-26565.00568.00563.00567.00117006610400
2017-01-25561.00570.00555.00565.0079004454500
2017-01-24554.00563.00554.00561.0076004235000
2017-01-23569.00570.00560.00563.0095005360900
2017-01-20560.00574.00560.00570.00102005800400
2017-01-19555.00559.00554.00559.0050002783700
2017-01-18555.00565.00555.00555.00109006080800
2017-01-17560.00560.00553.00555.0069003835600
2017-01-16565.00568.00548.00563.002060011491600
2017-01-13565.00568.00560.00565.00167009434200
2017-01-12575.00578.00567.00573.00122006982800
2017-01-11579.00585.00571.00575.001820010503100
2017-01-10594.00594.00579.00585.002510014623000
2017-01-06593.00595.00591.00594.001720010198600
2017-01-05596.00596.00588.00593.00142008412000
2017-01-04583.00598.00574.00592.002470014559400
2016-12-30567.00586.00552.00577.002990017260600
2016-12-29569.00570.00562.00568.002190012426200
2016-12-28568.00571.00560.00569.0071004027000
2016-12-27567.00573.00555.00568.00117006630000
2016-12-26573.00585.00556.00567.003330019059200
2016-12-22571.00593.00551.00573.006490037208800
2016-12-21564.00569.00557.00568.005400030459500
2016-12-20553.00557.00552.00557.002230012383800
2016-12-19548.00553.00548.00553.00122006720500
2016-12-16541.00550.00541.00548.002550013908300
2016-12-15543.00548.00540.00547.003340018169800
2016-12-14535.00543.00535.00540.002640014220300
2016-12-13529.00535.00523.00535.00153008125700
2016-12-12530.00532.00523.00527.001990010504200
2016-12-09524.00534.00520.00530.002350012379300
2016-12-08515.00526.00515.00524.002960015370300
2016-12-07516.00517.00513.00515.00125006447400
2016-12-06512.00514.00510.00512.00158008084800
2016-12-05510.00513.00510.00512.0091004653500
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

   ※ 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