[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 
2017-03-221610.001621.001600.001618.0067000107986200
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
2016-12-081396.001398.001385.001389.003850053568700
2016-12-071382.001395.001382.001395.004390061014900
2016-12-061370.001382.001370.001380.004080056237300
2016-12-051352.001377.001352.001375.003090042266000
2016-12-021350.001369.001349.001367.005170070492300
2016-12-011375.001375.001346.001349.004750064651800
2016-11-301359.001380.001359.001362.006360086983100
2016-11-291353.001360.001350.001355.004280057971600
2016-11-281344.001358.001344.001353.003470046922800
2016-11-251349.001349.001338.001344.001630021882000
2016-11-241340.001352.001337.001347.004890065823600
2016-11-221330.001335.001324.001332.003610048052700
2016-11-211310.001338.001310.001330.005650074863100
2016-11-181304.001309.001300.001303.004180054530400
2016-11-171302.001304.001294.001304.003170041230400
2016-11-161289.001302.001289.001302.005710074105600
2016-11-151286.001288.001280.001285.002560032878900
2016-11-141280.001289.001280.001286.002690034553100
2016-11-111283.001298.001275.001284.005290068184000
2016-11-101294.001295.001274.001285.002130027383300
2016-11-091290.001293.001200.001234.003920048734400
2016-11-081289.001297.001289.001290.001700021967200
2016-11-071279.001289.001279.001286.001880024151900
2016-11-041274.001288.001265.001277.004390056043200
2016-11-021290.001291.001283.001290.004630059614600
2016-11-011290.001290.001275.001290.004070052387300
2016-10-311280.001296.001275.001284.004000051367400
2016-10-281293.001300.001267.001274.00143300183294300
2016-10-271277.001290.001277.001289.004270054846300
2016-10-261276.001276.001266.001274.003890049501700
2016-10-251275.001276.001263.001274.002240028505000
2016-10-241262.001276.001262.001275.003350042534200
2016-10-211260.001266.001255.001265.003340042133300
2016-10-201260.001266.001255.001259.003940049642500
2016-10-191260.001265.001246.001258.003330041904600
2016-10-181250.001267.001244.001260.003960049590600
2016-10-171245.001250.001242.001250.002880035940700
2016-10-141240.001247.001234.001245.002060025558300
2016-10-131232.001249.001231.001242.003110038644900
2016-10-121230.001239.001225.001232.002210027249600
2016-10-111230.001239.001220.001232.002650032643400
2016-10-071221.001230.001205.001227.002600031660400
2016-10-061230.001232.001220.001230.001330016318000
2016-10-051228.001229.001220.001229.0080009800900
2016-10-041225.001237.001216.001220.001510018499900
2016-10-031223.001237.001223.001232.002410029644300
2016-09-301217.001220.001205.001220.001250015178400
2016-09-291209.001214.001205.001212.001260015245100
2016-09-281200.001205.001195.001203.001260015119200
2016-09-271206.001210.001188.001195.001470017596100
2016-09-261197.001211.001197.001207.002420029146100
2016-09-231188.001189.001175.001189.002130025210600
2016-09-211172.001187.001164.001186.001080012693800
2016-09-201175.001183.001162.001172.001020011973200
2016-09-161170.001180.001165.001175.00980011475000
2016-09-151175.001179.001168.001170.0064007499400
2016-09-141181.001186.001171.001177.0083009781400
2016-09-131175.001181.001175.001178.0054006362400
2016-09-121187.001187.001168.001175.001510017758100
2016-09-091184.001188.001181.001185.001010011958200
2016-09-081197.001197.001181.001195.001000011895700
2016-09-071191.001198.001160.001196.001910022650900
2016-09-061182.001192.001182.001191.001600018985400
2016-09-051181.001182.001177.001182.001400016527200
2016-09-021176.001182.001171.001175.001080012701500
2016-09-011181.001185.001177.001179.0080009440000
2016-08-311182.001182.001177.001181.0055006489600
2016-08-301188.001188.001172.001175.0054006361000
2016-08-291182.001186.001172.001175.0064007554000
2016-08-261174.001181.001171.001177.00960011288200
2016-08-251185.001187.001178.001181.001090012896500
2016-08-241182.001185.001177.001181.001930022835100
2016-08-231174.001191.001174.001185.001920022708200
2016-08-221170.001180.001165.001174.0074008666600
2016-08-191180.001185.001168.001174.0075008816500
2016-08-181181.001188.001171.001182.001330015693200
2016-08-171180.001188.001172.001174.001370016141300
2016-08-161184.001185.001172.001179.001440017008300
2016-08-151167.001190.001167.001185.001590018725000
2016-08-121179.001179.001162.001167.001410016510200
2016-08-101148.001170.001148.001156.001110012870000
2016-08-091160.001174.001145.001149.001430016469500
2016-08-081143.001155.001142.001152.001430016395800
2016-08-051164.001164.001149.001149.001100012691800
2016-08-041163.001165.001151.001155.0076008788400
2016-08-031173.001175.001150.001163.001240014453900
2016-08-021172.001179.001166.001173.001110013028900
2016-08-011174.001174.001160.001167.001340015624100
2016-07-291166.001175.001165.001175.001010011802200
2016-07-281178.001180.001172.001175.00890010464300
2016-07-271184.001185.001174.001178.00930010965600
2016-07-261174.001185.001170.001171.001510017759300
2016-07-251181.001190.001177.001183.001970023339000
2016-07-221155.001174.001155.001173.001120013058100
2016-07-211175.001175.001156.001164.003000034997200
2016-07-201167.001175.001158.001162.002030023688700
2016-07-191165.001174.001158.001167.001720020061300
2016-07-151161.001165.001150.001158.001310015163200
2016-07-141162.001170.001155.001161.001790020798800
2016-07-131169.001172.001153.001162.001200013980900
2016-07-121163.001170.001156.001163.002100024461600
2016-07-111154.001158.001140.001150.002540029149100
2016-07-081150.001152.001120.001140.002310026180600
2016-07-071160.001162.001150.001155.001270014694400
2016-07-061151.001155.001148.001154.001280014730600
2016-07-051150.001164.001143.001155.001540017776600
2016-07-041149.001154.001141.001143.001300014910000
2016-07-011141.001147.001131.001133.002510028541700
2016-06-301165.001165.001136.001141.001600018355100
2016-06-291150.001161.001141.001153.001590018343000
2016-06-281125.001148.001121.001146.002560029077300
2016-06-271117.001138.001115.001127.002970033379100
2016-06-241150.001159.001100.001117.005680063686400
2016-06-231130.001143.001125.001136.002630029830500
2016-06-221137.001143.001131.001136.001340015224900
2016-06-211130.001139.001128.001137.00910010312000
2016-06-201118.001140.001118.001130.001820020568300
2016-06-171150.001150.001115.001115.003410038401500
2016-06-161146.001147.001131.001131.003110035417800
2016-06-151144.001158.001143.001150.001090012536700
2016-06-141150.001174.001142.001144.002390027488700
2016-06-131168.001168.001150.001150.003110036006700
2016-06-101170.001175.001165.001173.001510017661600
2016-06-091170.001179.001163.001171.001890022134000
2016-06-081173.001182.001168.001179.003290038714800
2016-06-071165.001172.001162.001170.001830021374800
2016-06-061165.001168.001155.001167.002700031354500
2016-06-031162.001173.001161.001170.001250014590500
2016-06-021168.001174.001156.001163.001780020718900
2016-06-011175.001181.001165.001169.001890022143300
2016-05-311180.001187.001174.001184.001700020076800
2016-05-301169.001179.001169.001175.0068007984800
2016-05-271166.001170.001156.001169.001060012349400
2016-05-261165.001168.001160.001166.00890010343800
2016-05-251164.001171.001152.001164.003340038818400
2016-05-241156.001169.001156.001164.001690019624300
2016-05-231178.001178.001152.001155.003470040236600
2016-05-201181.001181.001166.001168.001720020133700
2016-05-191174.001188.001167.001181.002150025228800
2016-05-181190.001190.001173.001174.002030023961200
2016-05-171177.001190.001172.001185.001970023299100
2016-05-161195.001195.001172.001173.003020035715000
2016-05-131180.001193.001175.001185.001850021937400
2016-05-121194.001194.001176.001182.001840021727400
2016-05-111190.001199.001180.001189.001230014621200
2016-05-101197.001197.001180.001190.001810021475400
2016-05-091197.001197.001181.001195.002090024905400
2016-05-061172.001180.001163.001180.001810021207900
2016-05-021178.001190.001151.001167.003320038739400
2016-04-281192.001203.001182.001185.002670031817200
2016-04-271212.001212.001188.001195.002300027491300
2016-04-261204.001213.001191.001210.003200038527900
2016-04-251219.001219.001198.001211.003320040069400
2016-04-221205.001221.001200.001205.002600031495800
2016-04-211207.001219.001201.001208.003890047030000
2016-04-201210.001214.001200.001207.002720032811300
2016-04-191199.001218.001198.001212.002250027211800
2016-04-181198.001200.001190.001194.001600019135000
2016-04-151207.001228.001206.001219.004400053572500
2016-04-141196.001219.001191.001207.003970047809900
2016-04-131195.001196.001183.001191.002680031871300
2016-04-121182.001193.001178.001187.003140037204400
2016-04-111192.001193.001176.001186.003360039798800
2016-04-081180.001199.001175.001190.003690043756800
2016-04-071188.001198.001187.001195.002220026452100
2016-04-061209.001209.001166.001184.006300074701600
2016-04-051218.001223.001204.001210.007880095586500
2016-04-041204.001233.001204.001218.006220075976200
2016-04-011202.001207.001198.001204.0095800115081100
2016-03-311198.001214.001197.001204.007760093610000
2016-03-301225.001225.001198.001199.0090800109846800
2016-03-291226.001242.001216.001225.00150200184325400
2016-03-281320.001321.001308.001316.00228400300366700
2016-03-251310.001326.001310.001320.00208300274435200
2016-03-241289.001305.001289.001303.00173800225244200
2016-03-231278.001287.001271.001287.00116500148980500
2016-03-221279.001281.001262.001268.0091400116079400
2016-03-181270.001272.001251.001261.00104000130933800
2016-03-171280.001280.001270.001272.0095100121135300
2016-03-161275.001276.001270.001275.00111700142132500
2016-03-151266.001274.001263.001271.00122100154863200

   ※ 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