[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 
2017-08-161613.001613.001595.001595.002990047851800
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
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

   ※ 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