[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 
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
2016-03-141277.001283.001260.001265.00135500172110100
2016-03-111248.001254.001248.001252.00116700145902100
2016-03-101246.001252.001246.001248.005660070700200
2016-03-091241.001250.001240.001250.006810084936400
2016-03-081251.001252.001241.001246.00104400130195600
2016-03-071247.001250.001241.001250.0081200101171300
2016-03-041246.001249.001240.001246.006530081307000
2016-03-031245.001252.001232.001240.0083800104213400
2016-03-021229.001235.001216.001229.005080062221300
2016-03-011214.001218.001194.001206.00199700241143900
2016-02-291225.001230.001215.001224.003470042458200
2016-02-261236.001236.001200.001206.007360089409100
2016-02-251238.001240.001203.001215.006430079019200
2016-02-241240.001259.001233.001253.00306700378627800
2016-02-231266.001266.001238.001238.006040075512100
2016-02-221290.001308.001275.001279.003370043583100
2016-02-191280.001300.001280.001284.001710022010200
2016-02-181302.001330.001270.001275.003560046094700
2016-02-171271.001312.001271.001288.0055007097300
2016-02-161298.001320.001262.001270.001960025489800
2016-02-151261.001300.001261.001294.002400030833300
2016-02-121240.001247.001195.001203.001880022803200
2016-02-101267.001267.001212.001227.001830022560500
2016-02-091250.001269.001230.001269.00860010689100
2016-02-081271.001299.001270.001286.00930011950300
2016-02-051298.001300.001284.001289.00880011382500
2016-02-041292.001298.001279.001289.00880011336700
2016-02-031300.001300.001277.001293.001070013775200
2016-02-021310.001319.001280.001301.001230016003200
2016-02-011300.001342.001297.001318.001330017377700
2016-01-291266.001288.001210.001278.00950011986100
2016-01-281275.001278.001260.001278.0043005471200
2016-01-271269.001270.001260.001265.0055006965600
2016-01-261247.001269.001203.001240.00940011650100
2016-01-251288.001288.001240.001250.00900011326700
2016-01-221217.001248.001186.001228.001270015537500
2016-01-211195.001253.001188.001215.003020036652300
2016-01-201248.001249.001195.001195.001040012658400
2016-01-191223.001249.001223.001233.0072008893600
2016-01-181221.001250.001221.001234.0058007165700
2016-01-151275.001276.001248.001251.00900011374700
2016-01-141299.001299.001212.001251.003080038264300
2016-01-131281.001306.001281.001300.001130014602500
2016-01-121297.001309.001277.001281.002200028390200
2016-01-081308.001338.001293.001326.004100053816400
2016-01-071325.001329.001308.001319.00920012151700
2016-01-061344.001350.001319.001324.002820037500800
2016-01-051316.001359.001316.001331.005390072565000
2016-01-041307.001345.001307.001333.003000039867500
2015-12-301313.001345.001313.001330.007040093842300
2015-12-291319.001338.001310.001310.00187500247809500
2015-12-281330.001349.001330.001334.003860051662700
2015-12-251330.001340.001324.001324.001960026161000
2015-12-241337.001347.001318.001336.001930025803200
2015-12-221330.001350.001322.001347.001930025908900
2015-12-211342.001356.001336.001338.001400018835900
2015-12-181359.001360.001345.001346.001440019480900
2015-12-171351.001359.001350.001358.001760023840500
2015-12-161331.001355.001331.001342.001540020688400
2015-12-151347.001347.001328.001328.001980026476000
2015-12-141357.001357.001340.001348.004010054028000
2015-12-111374.001374.001360.001371.003300045176200
2015-12-101344.001380.001336.001375.0096500130939900
2015-12-091339.001347.001334.001344.001540020671500
2015-12-081337.001345.001335.001343.002630035300700
2015-12-071347.001347.001334.001345.002710036329400
2015-12-041342.001342.001332.001334.001930025832800
2015-12-031342.001347.001328.001333.003430046010100
2015-12-021338.001338.001325.001338.002370031619700
2015-12-011346.001346.001321.001338.003130041814000
2015-11-301337.001345.001327.001345.005430072662900
2015-11-271329.001332.001322.001330.002030026983200

   ※ 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