[9769 東証1部] 学究社 日足 時系列データ

[9769 東証1部] 学究社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131620.001626.001606.001615.002230036068900
2017-12-121605.001615.001604.001614.00830013355500
2017-12-111599.001606.001590.001604.001190019027600
2017-12-081589.001600.001585.001597.002010032018800
2017-12-071588.001595.001583.001583.001080017127100
2017-12-061603.001613.001587.001587.003420054722900
2017-12-051612.001615.001595.001596.001580025299100
2017-12-041617.001630.001612.001612.001330021581600
2017-12-011606.001621.001580.001612.002040032742600
2017-11-301610.001616.001595.001604.002900046529600
2017-11-291603.001611.001599.001610.00700011247900
2017-11-281591.001610.001570.001597.001770028293000
2017-11-271590.001593.001585.001589.0044006991300
2017-11-241581.001581.001568.001576.001070016867200
2017-11-221578.001583.001566.001567.002060032408100
2017-11-211594.001599.001582.001584.001060016846400
2017-11-201583.001600.001583.001586.001060016883600
2017-11-171584.001600.001584.001591.00910014477200
2017-11-161595.001599.001577.001581.001600025375300
2017-11-151605.001609.001581.001595.002140034118700
2017-11-141593.001612.001593.001602.002990047851000
2017-11-131565.001614.001565.001598.004480071515500
2017-11-101615.001648.001615.001632.001000016319600
2017-11-091629.001652.001625.001637.002270037222800
2017-11-081618.001645.001618.001625.00900014638100
2017-11-071622.001650.001611.001618.001350021873500
2017-11-061654.001655.001622.001623.002160035379200
2017-11-021655.001660.001652.001654.002220036772300
2017-11-011653.001654.001644.001651.002380039298000
2017-10-311640.001653.001640.001646.003330054872500
2017-10-301625.001638.001625.001637.004790078175700
2017-10-271612.001618.001608.001618.002110034082700
2017-10-261597.001618.001597.001609.002420038948500
2017-10-251605.001607.001590.001593.001370021892000
2017-10-241599.001608.001598.001604.001510024193900
2017-10-231593.001598.001566.001590.002630041735500
2017-10-201582.001593.001582.001586.001730027500400
2017-10-191586.001593.001581.001590.001150018260000
2017-10-181588.001590.001580.001586.001220019346900
2017-10-171588.001594.001577.001588.001790028402700
2017-10-161553.001598.001551.001588.004070064281600
2017-10-131553.001555.001548.001553.001690026226100
2017-10-121558.001558.001550.001554.001440022392600
2017-10-111559.001559.001547.001551.001210018790000
2017-10-101555.001559.001547.001553.002100032624000
2017-10-061548.001554.001548.001550.00660010228200
2017-10-051548.001553.001547.001548.001040016113600
2017-10-041563.001563.001548.001549.001520023603600
2017-10-031551.001565.001551.001558.002000031166300
2017-10-021533.001554.001530.001551.001970030401000
2017-09-291540.001551.001529.001533.002300035327000
2017-09-281561.001566.001526.001538.004890075419300
2017-09-271561.001567.001547.001566.002670041576400
2017-09-261547.001580.001547.001572.005560087155300
2017-09-251526.001546.001526.001544.003790058321000
2017-09-221523.001528.001520.001520.003240049345800
2017-09-211525.001532.001521.001526.002610039837200
2017-09-201530.001533.001517.001523.005030076574100
2017-09-191563.001563.001524.001529.005260080716100
2017-09-151553.001559.001540.001546.003320051556700
2017-09-141550.001562.001544.001553.004030062626500
2017-09-131525.001540.001525.001535.002880044150800
2017-09-121526.001528.001521.001522.002350035824500
2017-09-111533.001537.001518.001521.002650040428500
2017-09-081547.001553.001520.001530.004330066445300
2017-09-071572.001575.001547.001548.004190065255300
2017-09-061573.001578.001566.001572.003130049191000
2017-09-051604.001604.001585.001590.001500023864700
2017-09-041603.001604.001584.001600.002350037532700
2017-09-011613.001613.001600.001604.001450023295700
2017-08-311598.001610.001592.001607.001070017172200
2017-08-301593.001602.001592.001598.001650026331000
2017-08-291596.001606.001592.001593.001560024904800
2017-08-281591.001604.001591.001602.001420022701700
2017-08-251579.001590.001576.001584.001490023603100
2017-08-241586.001593.001570.001570.002040032274900
2017-08-231587.001591.001583.001587.001020016191300
2017-08-221587.001592.001582.001583.00820013004500
2017-08-211592.001594.001588.001589.00710011298700
2017-08-181586.001593.001572.001589.001200018986500
2017-08-171595.001597.001583.001589.001850029421500
2017-08-161613.001613.001595.001595.002990047851800
2017-08-151608.001626.001606.001606.001790028902300
2017-08-141597.001612.001561.001602.004880077727800
2017-08-101630.001632.001612.001621.001470023835200
2017-08-091633.001633.001612.001624.001970031909300
2017-08-081629.001633.001618.001621.001470023891300
2017-08-071629.001630.001625.001629.001240020179700
2017-08-041616.001635.001616.001630.001510024592300
2017-08-031602.001624.001602.001621.001840029728700
2017-08-021616.001626.001602.001602.001890030547500
2017-08-011611.001621.001611.001617.002060033268300
2017-07-311621.001629.001615.001615.001480024020300
2017-07-281629.001629.001620.001624.00940015264100
2017-07-271625.001640.001617.001617.002690043713600
2017-07-261607.001620.001607.001620.002830045800900
2017-07-251619.001619.001600.001608.001660026747300
2017-07-241611.001611.001597.001609.001270020390300
2017-07-211590.001608.001588.001603.001580025279200
2017-07-201591.001603.001585.001596.001120017880700
2017-07-191595.001602.001581.001591.001060016900800
2017-07-181610.001610.001592.001595.001870029918200
2017-07-141603.001606.001599.001599.00770012329300
2017-07-131603.001606.001597.001605.00840013452500
2017-07-121602.001603.001596.001602.00920014722100
2017-07-111588.001608.001585.001604.001720027485000
2017-07-101574.001588.001568.001579.002420038108400
2017-07-071566.001578.001560.001560.002600040734800
2017-07-061583.001590.001568.001581.002040032216800
2017-07-051559.001581.001559.001573.002030031891100
2017-07-041583.001583.001558.001558.002240035166300
2017-07-031560.001573.001560.001563.001510023653500
2017-06-301562.001571.001548.001550.003330051806100
2017-06-291581.001585.001561.001570.002060032417000
2017-06-281628.001628.001581.001581.002140034253600
2017-06-271620.001630.001605.001628.004090066257000
2017-06-261595.001619.001595.001604.002860046117400
2017-06-231600.001616.001585.001600.002960047431500
2017-06-221580.001598.001572.001598.002710043057200
2017-06-211570.001583.001567.001575.002000031534200
2017-06-201552.001575.001552.001572.002290035869400
2017-06-191544.001554.001540.001552.001080016753000
2017-06-161543.001554.001535.001544.003020046749100
2017-06-151538.001550.001532.001542.002170033470200
2017-06-141550.001550.001535.001538.001520023434600
2017-06-131533.001549.001522.001548.001530023569100
2017-06-121541.001541.001521.001521.001030015771300
2017-06-091571.001579.001540.001540.001900029558800
2017-06-081550.001590.001540.001554.0065000101757100
2017-06-071517.001545.001516.001540.002720041628400
2017-06-061526.001529.001510.001528.002640040171700
2017-06-051513.001523.001509.001520.001680025497400
2017-06-021490.001506.001485.001501.003220048215800
2017-06-011470.001481.001470.001481.001430021120100
2017-05-311480.001484.001466.001469.002440035970200
2017-05-301492.001495.001455.001473.005700083997100
2017-05-291491.001509.001482.001504.003610054088100
2017-05-261526.001530.001478.001482.006170092574700
2017-05-251551.001551.001524.001525.003170048606100
2017-05-241559.001562.001548.001548.003150048953200
2017-05-231563.001567.001555.001556.0059009204100
2017-05-221552.001562.001548.001552.002640041020800
2017-05-191545.001566.001545.001549.001790027787100
2017-05-181565.001571.001543.001555.005680088140500
2017-05-171599.001599.001569.001575.003610057210400
2017-05-161608.001620.001602.001611.002570041443500
2017-05-151580.001594.001572.001589.004400069619300
2017-05-121614.001623.001601.001620.003990064531400
2017-05-111613.001614.001598.001609.002140034394600
2017-05-101610.001617.001603.001613.003140050575200
2017-05-091598.001613.001593.001607.003360053900400
2017-05-081580.001604.001575.001602.004810076691000
2017-05-021567.001586.001564.001574.002920045921100
2017-05-011576.001583.001558.001582.001860029309100
2017-04-281560.001575.001542.001575.005100079413400
2017-04-271562.001574.001556.001565.001820028459100
2017-04-261579.001580.001562.001566.002560040199000
2017-04-251555.001569.001555.001557.002030031666500
2017-04-241580.001590.001554.001560.003260051206300
2017-04-211562.001593.001562.001576.004350068764200
2017-04-201547.001566.001547.001560.001460022785600
2017-04-191546.001566.001546.001556.002340036455100
2017-04-181555.001558.001546.001554.002050031814500
2017-04-171532.001554.001532.001548.002690041592700
2017-04-141531.001554.001531.001546.002240034621000
2017-04-131520.001549.001520.001548.002670041064300
2017-04-121555.001564.001529.001532.003250050076700
2017-04-111590.001590.001567.001576.002590040917000
2017-04-101560.001597.001560.001586.002410038146600
2017-04-071521.001585.001521.001578.0079300124298200
2017-04-061533.001559.001515.001517.005070077728900
2017-04-051543.001570.001543.001550.002330036239600
2017-04-041542.001565.001526.001554.005300082217600
2017-04-031530.001558.001516.001548.005770089076500
2017-03-311540.001549.001530.001531.004650071461800
2017-03-301563.001563.001536.001540.004640071952700
2017-03-291539.001570.001531.001563.0092000142968900
2017-03-281628.001630.001613.001619.00116100188442700
2017-03-271620.001633.001611.001628.0092000148967700
2017-03-241630.001642.001616.001626.0097900159574000
2017-03-231630.001632.001610.001630.0074700121324500
2017-03-221610.001621.001600.001618.0067000107986200
2017-03-211600.001616.001596.001610.0071000114038600
2017-03-171600.001603.001586.001597.005700090988400
2017-03-161620.001620.001585.001604.0092500148076900
2017-03-151659.001659.001620.001624.0083200136041100
2017-03-141671.001671.001653.001659.004950082172300
2017-03-131668.001674.001664.001666.004600076719800
2017-03-101669.001678.001668.001676.004290071742400
2017-03-091669.001675.001662.001669.001820030372300
2017-03-081676.001676.001665.001667.002480041388300
2017-03-071685.001685.001660.001665.0065500109521700
2017-03-061676.001690.001670.001681.0068700115502600
2017-03-031655.001670.001655.001663.002010033457000
2017-03-021678.001693.001656.001656.004590076717900
2017-03-011658.001673.001648.001672.004080067827400
2017-02-281645.001657.001642.001652.002630043409700
2017-02-271640.001650.001633.001644.002540041732400
2017-02-241635.001650.001627.001645.003910064160400
2017-02-231639.001639.001620.001635.002610042512000
2017-02-221622.001632.001618.001627.002020032848300
2017-02-211632.001633.001612.001621.002230036186100
2017-02-201619.001635.001609.001627.001570025437000
2017-02-171636.001644.001605.001612.004390071084500
2017-02-161632.001650.001632.001636.002840046604600
2017-02-151615.001636.001615.001633.003040049451800
2017-02-141600.001620.001600.001603.003390054562200
2017-02-131570.001598.001566.001596.003160050067400
2017-02-101550.001566.001535.001566.005810090252200
2017-02-091515.001536.001512.001525.004200063924300
2017-02-081512.001515.001502.001514.004860073383900
2017-02-071509.001513.001505.001508.002120031988500
2017-02-061509.001511.001500.001504.002660040042500
2017-02-031500.001510.001500.001501.002000030069900
2017-02-021511.001511.001500.001502.002250033828400
2017-02-011509.001517.001501.001502.004520068116200
2017-01-311504.001509.001497.001509.004090061516500
2017-01-301490.001507.001490.001501.004270064000800
2017-01-271494.001499.001488.001488.004870072644900
2017-01-261500.001505.001493.001494.002860042825900
2017-01-251495.001498.001489.001496.002630039275100
2017-01-241489.001497.001487.001493.001880028034300
2017-01-231488.001496.001479.001494.002290034104300
2017-01-201490.001495.001481.001488.002670039716400
2017-01-191487.001508.001487.001499.005540083023800
2017-01-181466.001481.001458.001478.003650053556700
2017-01-171503.001503.001464.001469.0069200102172600
2017-01-161502.001506.001492.001492.004290064314100
2017-01-131497.001503.001495.001502.005060075878300
2017-01-121493.001500.001490.001500.004680069935500
2017-01-111498.001499.001490.001495.003050045643900
2017-01-101487.001502.001471.001487.00104200154894100
2017-01-061485.001490.001476.001487.004180062090000
2017-01-051498.001499.001483.001495.004390065455500
2017-01-041465.001488.001462.001486.005490081002800
2016-12-301435.001448.001430.001443.002850041067900
2016-12-291430.001440.001425.001432.002570036780600
2016-12-281425.001445.001424.001430.003120044729300
2016-12-271420.001427.001413.001421.002650037673500
2016-12-261420.001424.001411.001416.002380033725800
2016-12-221410.001420.001406.001420.002280032247700
2016-12-211404.001421.001404.001415.002270032071100
2016-12-201400.001408.001400.001404.002380033390100
2016-12-191406.001418.001401.001403.002890040703400
2016-12-161422.001425.001402.001405.003460048841100
2016-12-151450.001450.001415.001427.003450049466600
2016-12-141410.001437.001408.001434.005930084478500
2016-12-131398.001410.001389.001398.006700093855600
2016-12-121388.001400.001388.001398.004210058794700
2016-12-091389.001392.001373.001387.003740051774500

   ※ 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