[9783 大証1部] ベネッセHD 日足 時系列データ

[9783 大証1部] ベネッセHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123570.003585.003545.003565.00260900928454500
2013-07-113600.003605.003550.003590.00164800589295000
2013-07-103595.003620.003555.003600.00267000957858000
2013-07-093665.003690.003620.003620.00207400755826000
2013-07-083705.003710.003650.003665.00101900374084000
2013-07-053715.003720.003640.003680.00130000477084000
2013-07-043680.003695.003645.003660.0082300301739500
2013-07-033735.003740.003660.003690.00123200455281500
2013-07-023700.003740.003685.003730.00182600678195500
2013-07-013605.003685.003600.003685.00224000816881500
2013-06-283520.003580.003505.003575.004790001691972000
2013-06-273570.003580.003500.003535.004214001490102500
2013-06-263620.003650.003555.003595.00211800760628500
2013-06-253670.003670.003595.003615.00213200774863500
2013-06-243675.003675.003625.003640.00113900415383500
2013-06-213550.003670.003545.003660.00240300868277000
2013-06-203640.003660.003585.003610.00266000961836000
2013-06-193545.003670.003545.003670.003624001309032500
2013-06-183540.003560.003500.003530.002923001027043500
2013-06-173485.003565.003485.003560.00214100758713500
2013-06-143595.003615.003485.003485.003894001382286500
2013-06-133635.003650.003530.003540.003655001311425500
2013-06-123585.003640.003580.003635.00248800897238000
2013-06-113515.003615.003515.003585.00261700935424000
2013-06-103595.003595.003510.003515.004009001429355000
2013-06-073435.003550.003430.003490.003988001393921000
2013-06-063580.003595.003455.003470.004554001603902000
2013-06-053630.003670.003595.003615.003319001201330000
2013-06-043610.003635.003590.003625.003063001104239000
2013-06-033675.003680.003615.003645.00244600892460500
2013-05-313720.003740.003690.003725.004917001824344500
2013-05-303710.003720.003685.003685.005280001952583500
2013-05-293730.003750.003700.003745.003107001157164500
2013-05-283720.003730.003695.003695.005389001996674000
2013-05-273735.003735.003700.003720.00245900912644000
2013-05-243720.003745.003670.003730.003978001476110000
2013-05-233820.003835.003700.003700.003891001466265500
2013-05-223855.003860.003820.003820.00181200695966000
2013-05-213810.003850.003800.003830.003813001456139500
2013-05-203875.003875.003810.003815.004948001900666500
2013-05-173835.003880.003820.003860.004321001662612500
2013-05-163865.003870.003790.003790.004233001615420500
2013-05-153850.003870.003835.003865.004503001735656000
2013-05-143815.003865.003815.003825.003149001209115500
2013-05-133840.003850.003810.003825.003468001326224000
2013-05-103880.003885.003810.003860.005909002272957000
2013-05-093780.003865.003770.003850.009955003787056500
2013-05-083820.003850.003780.003815.0010753004089122000
2013-05-073940.003940.003850.003850.009825003811817000
2013-05-023925.003930.003785.003870.0016535006402862500
2013-05-014295.004315.004195.004205.003992001698427500
2013-04-304235.004315.004235.004315.003187001365772000
2013-04-264230.004270.004180.004190.00185300779695000
2013-04-254250.004300.004245.004285.002741001171251500
2013-04-244240.004270.004175.004220.003539001490362500
2013-04-234175.004295.004170.004240.002567001087601000
2013-04-224190.004240.004170.004200.00211500890355500
2013-04-194165.004165.004115.004130.0083700346330500
2013-04-184120.004165.004095.004165.00202900838350000
2013-04-174140.004150.004085.004150.00229300944216500
2013-04-164130.004190.004115.004150.00225100934349500
2013-04-154150.004185.004125.004150.00169900704468500
2013-04-124155.004200.004115.004195.005311002206740500
2013-04-114240.004265.004160.004200.004884002049069500
2013-04-104145.004275.004130.004275.002674001125946500
2013-04-094080.004160.004080.004160.00229300947162500
2013-04-084105.004170.004075.004120.002814001160419000
2013-04-054090.004110.004045.004050.003125001273862000
2013-04-043950.004075.003910.004070.002917001167621000
2013-04-033855.004000.003850.004000.002676001057380500
2013-04-023860.003940.003815.003870.00247200961232500
2013-04-014025.004045.003895.003910.00209700827941000
2013-03-293985.004045.003945.004045.00185800743733000
2013-03-284030.004040.003970.004000.00227900911831500
2013-03-273995.004025.003980.004025.00161200644914000
2013-03-264075.004080.003995.004050.003253001310169500
2013-03-253995.004095.003985.004085.002506001010503000
2013-03-224035.004040.003985.003990.00198300793731500
2013-03-214005.004100.003980.003990.003916001571740500
2013-03-193885.003975.003865.003970.003879001527554500
2013-03-183855.003870.003835.003850.00186500719205000
2013-03-153825.003885.003820.003865.003740001445488500
2013-03-143820.003835.003795.003810.00253800966002000
2013-03-133865.003900.003825.003830.002884001111838000
2013-03-123800.003860.003785.003840.003247001242032500
2013-03-113785.003810.003775.003800.003368001278287000
2013-03-083755.003795.003745.003790.004270001612230500
2013-03-073810.003835.003755.003775.004485001696600000
2013-03-063840.003855.003815.003845.00197900758188000
2013-03-053855.003875.003830.003835.00253100976366500
2013-03-043815.003865.003805.003850.003150001209743000
2013-03-013830.003855.003765.003835.003962001511861000
2013-02-283860.003885.003790.003845.003643001397878000
2013-02-273900.003905.003835.003865.002627001017967000
2013-02-263890.003920.003880.003920.003839001497474000
2013-02-253900.003910.003845.003890.003521001367395500
2013-02-223745.003840.003735.003810.003047001152707500
2013-02-213720.003745.003710.003745.00169900633644000
2013-02-203710.003735.003685.003710.003088001147480000
2013-02-193650.003690.003645.003675.002904001065628500
2013-02-183620.003640.003615.003635.00184000667936500
2013-02-153620.003630.003590.003615.00251700907590500
2013-02-143620.003635.003585.003610.006291002266819000
2013-02-133655.003660.003580.003600.006721002421758000
2013-02-123940.003945.003650.003675.009859003659885000
2013-02-084000.004000.003935.003985.002588001028426000
2013-02-074000.004010.003965.003985.00187000746517500
2013-02-063945.003990.003905.003990.00215200853353500
2013-02-053950.003970.003880.003880.00139700545557500
2013-02-044000.004000.003955.003975.00119000473073000
2013-02-013950.003995.003950.003980.00179500713296000
2013-01-313920.003995.003905.003990.003143001240140500
2013-01-303910.003935.003880.003915.00237000927612500
2013-01-293920.003925.003890.003900.00158800619408500
2013-01-283995.003995.003900.003900.00211100831660000
2013-01-253950.003985.003950.003985.00180100715338500
2013-01-243975.004010.003935.003945.00187400741853000
2013-01-233930.004000.003930.004000.00243800965076500
2013-01-223900.003950.003900.003915.00127600500425500
2013-01-213965.003995.003895.003900.00177500698893500
2013-01-183905.003980.003875.003980.00234900924026000
2013-01-173915.003915.003855.003890.00171300665254000
2013-01-163860.003915.003855.003875.003204001246621500
2013-01-153845.003860.003820.003825.00110700424778500
2013-01-113860.003870.003805.003845.00211800811858000
2013-01-103910.003935.003785.003860.004779001833155500
2013-01-093700.003930.003700.003895.009983003825572500
2013-01-083610.003680.003600.003645.00257200938315500
2013-01-073595.003635.003580.003615.00223500807568500
2013-01-043600.003635.003585.003595.00244800881776500
2012-12-283605.003630.003590.003590.003362001212905500
2012-12-273605.003605.003575.003600.00247700888727000
2012-12-263610.003615.003595.003605.00150900544202500
2012-12-253580.003605.003560.003590.002785001000423500
2012-12-213580.003610.003530.003530.005521001966458000
2012-12-203520.003530.003510.003510.00206100725464500
2012-12-193510.003515.003500.003515.00169600595183500
2012-12-183505.003530.003495.003505.00192700675813000
2012-12-173540.003545.003495.003495.00236000829725000
2012-12-143565.003575.003510.003530.00268000949668500
2012-12-133575.003600.003510.003515.00243800862782500
2012-12-123530.003550.003520.003540.00107000377938500
2012-12-113530.003545.003520.003530.00127200449003000
2012-12-103520.003535.003515.003530.00118600417506500
2012-12-073525.003535.003505.003520.00133800470375000
2012-12-063575.003580.003515.003520.00178900633009000
2012-12-053555.003565.003550.003560.00115600411091000
2012-12-043560.003595.003550.003565.00139800498926000
2012-12-033650.003650.003550.003570.00154800554913500
2012-11-303575.003600.003550.003600.00219000783184000
2012-11-293545.003580.003545.003575.00111400397553500
2012-11-283605.003605.003545.003555.00135400482358500
2012-11-273630.003630.003590.003600.00198700715646000
2012-11-263550.003600.003525.003600.00215600772977000
2012-11-223535.003545.003500.003520.00171700603841500
2012-11-213565.003575.003495.003515.00246400867917000
2012-11-203560.003575.003520.003520.00188000665881500
2012-11-193465.003515.003465.003505.00148900521193000
2012-11-163510.003545.003450.003450.002945001023741500
2012-11-153560.003565.003490.003520.00241400850801500
2012-11-143500.003550.003495.003535.00146300516596500
2012-11-133480.003525.003480.003515.00116200407419000
2012-11-123530.003530.003455.003460.00156100542685500
2012-11-093495.003540.003485.003540.00223000786581000
2012-11-083510.003530.003465.003470.00151800530589500
2012-11-073510.003540.003505.003520.00193100679701500
2012-11-063610.003615.003495.003510.003601001275273500
2012-11-053690.003700.003620.003640.00182900667117500
2012-11-023725.003730.003680.003705.00190700705900000
2012-11-013725.003775.003705.003730.003152001172971500
2012-10-313740.003845.003740.003845.00180000683482500
2012-10-303760.003780.003725.003760.0094400354751500
2012-10-293695.003775.003695.003755.00109300410029500
2012-10-263760.003790.003735.003735.00124100466913500
2012-10-253775.003775.003700.003770.00101100378709000
2012-10-243735.003760.003735.003755.0063100236783500
2012-10-233745.003760.003730.003760.00171100640440000
2012-10-223760.003780.003710.003740.00163900613668000
2012-10-193725.003730.003700.003730.00117000434572500
2012-10-183755.003775.003740.003740.0078400294630500
2012-10-173735.003770.003735.003755.00142600535246500
2012-10-163680.003715.003665.003715.0099700367931500
2012-10-153630.003690.003630.003680.00240100879132500
2012-10-123600.003650.003600.003615.00112200406323500
2012-10-113580.003640.003580.003605.00196700710688500
2012-10-103625.003645.003580.003580.00173100624483500
2012-10-093640.003700.003560.003675.003303001207108000
2012-10-053710.003785.003710.003780.00145300544532500
2012-10-043740.003740.003695.003720.002878001069827000
2012-10-033770.003800.003735.003760.00132100497562000
2012-10-023800.003830.003760.003765.00178500678900500
2012-10-013750.003805.003750.003800.00135900515154000
2012-09-283795.003865.003745.003780.003743001420287500
2012-09-273695.003775.003695.003765.00153300573227000
2012-09-263685.003755.003685.003720.00202200753823000
2012-09-253700.003785.003700.003770.003062001141720000
2012-09-243755.003785.003745.003755.00126800476799000
2012-09-213755.003780.003720.003720.00230200861939500
2012-09-203760.003800.003750.003775.00124900470405500
2012-09-193715.003770.003715.003770.00232500872029000
2012-09-183690.003715.003665.003715.00148400547559500
2012-09-143670.003730.003650.003710.003023001116413000
2012-09-133690.003730.003675.003680.00132000487013000
2012-09-123720.003775.003650.003710.002780001028956000
2012-09-113720.003725.003690.003725.0098500365839000
2012-09-103750.003750.003695.003725.00241300897611000
2012-09-073870.003870.003720.003815.003570001344521500
2012-09-063880.003885.003785.003870.00167500641990500
2012-09-053810.003895.003810.003880.00136100525070000
2012-09-043865.003865.003820.003865.0088300339383500
2012-09-033880.003900.003825.003845.0060700234526500
2012-08-313900.003945.003865.003875.00194600757043000
2012-08-303895.003900.003840.003900.00146700569022500
2012-08-293825.003920.003805.003910.00187200727624500
2012-08-283825.003840.003805.003805.00124500475705000
2012-08-273840.003855.003830.003840.0045400174577500
2012-08-243840.003855.003790.003820.00118800455039500
2012-08-233810.003830.003795.003815.0098900377133500
2012-08-223780.003810.003770.003810.0068600260124500
2012-08-213745.003795.003745.003765.0053000199954000
2012-08-203760.003770.003750.003765.0072400272214500
2012-08-173770.003780.003740.003760.00138400519902500
2012-08-163775.003780.003730.003780.00161300605971500
2012-08-153765.003780.003755.003765.00121200456902500
2012-08-143740.003785.003735.003760.00202800763350000
2012-08-133755.003765.003720.003730.0075500281947500
2012-08-103775.003790.003730.003735.00108300406004000
2012-08-093745.003800.003730.003800.00174900658637500
2012-08-083770.003790.003695.003725.00232000865958500
2012-08-073745.003760.003730.003745.00115300431908000
2012-08-063750.003765.003715.003755.00137900515622000
2012-08-033735.003770.003715.003755.00138700519064500
2012-08-023740.003785.003730.003750.00182000683199500
2012-08-013635.003760.003635.003740.00206600769302500
2012-07-313635.003745.003555.003695.005839002136203500
2012-07-303665.003800.003665.003770.002835001059564500
2012-07-273710.003725.003670.003715.00143000529051000
2012-07-263725.003735.003630.003690.003212001179872500
2012-07-253740.003770.003710.003765.00234200875697500
2012-07-243700.003755.003700.003745.00233900872499500
2012-07-233680.003765.003655.003690.00267500998064500
2012-07-203755.003755.003600.003610.00266400975993000
2012-07-193705.003765.003705.003740.00187900703665000
2012-07-183765.003775.003720.003720.00211300792775500
2012-07-173760.003770.003735.003735.00163100611402500
2012-07-133730.003760.003695.003695.00202200755093000
2012-07-123715.003775.003695.003735.00257500961847500
2012-07-113640.003700.003635.003690.00262800968102000
2012-07-103630.003645.003595.003600.00176600639148000
2012-07-093555.003635.003555.003620.00185000668172000

   ※ 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