[9783 東証1部] ベネッセホールディングス 日足 時系列データ

[9783 東証1部] ベネッセホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303520.003525.003485.003505.004278001497861500
2017-03-293555.003560.003505.003545.004188001478995500
2017-03-283585.003590.003550.003590.004776001707414500
2017-03-273590.003595.003540.003550.00275000978599500
2017-03-243600.003630.003595.003610.003085001113681500
2017-03-233575.003600.003560.003585.003156001130428000
2017-03-223605.003640.003575.003575.00275000989902500
2017-03-213650.003665.003640.003660.00243600890151500
2017-03-173625.003645.003610.003645.003264001185908500
2017-03-163640.003680.003610.003670.00229400839474500
2017-03-153645.003685.003630.003665.00207200759344500
2017-03-143690.003710.003665.003710.003627001340563500
2017-03-133670.003690.003660.003680.00215500792518000
2017-03-103660.003690.003635.003670.003940001442876500
2017-03-093575.003625.003565.003620.003535001273289000
2017-03-083565.003575.003540.003555.003051001084937500
2017-03-073500.003575.003485.003565.004530001604345000
2017-03-063500.003510.003480.003490.003988001391375000
2017-03-033520.003530.003500.003500.003674001288918000
2017-03-023500.003535.003490.003530.003898001372972500
2017-03-013435.003490.003425.003485.004065001409813500
2017-02-283425.003500.003420.003455.004594001591468000
2017-02-273370.003405.003355.003395.006699002267340000
2017-02-243395.003420.003380.003390.003226001097109000
2017-02-233400.003420.003375.003410.00207200705396000
2017-02-223370.003385.003355.003385.00219800741636500
2017-02-213340.003390.003315.003385.00164800554053000
2017-02-203380.003385.003335.003340.00264100885440500
2017-02-173425.003425.003380.003390.00156500530583000
2017-02-163450.003450.003410.003425.00200400686840000
2017-02-153420.003445.003380.003440.003199001095901000
2017-02-143400.003440.003380.003385.003458001175864500
2017-02-133365.003400.003365.003385.003053001033917500
2017-02-103300.003350.003295.003350.003524001175588500
2017-02-093205.003250.003200.003250.00274500887641000
2017-02-083170.003200.003150.003200.00142100452698500
2017-02-073170.003190.003130.003160.00304700961924500
2017-02-063255.003320.003165.003190.003870001246812500
2017-02-033240.003330.003240.003320.003049001007103500
2017-02-023280.003290.003220.003240.00248800807460500
2017-02-013250.003280.003230.003275.00288500939222500
2017-01-313250.003305.003235.003285.00243100797524500
2017-01-303275.003280.003250.003275.00142500465485500
2017-01-273275.003315.003260.003270.00158900520975500
2017-01-263245.003275.003235.003265.00195000635544000
2017-01-253235.003235.003175.003200.00223100713092000
2017-01-243180.003215.003170.003195.00201000642951500
2017-01-233235.003240.003175.003185.00175300559810000
2017-01-203190.003220.003170.003210.00252000805491500
2017-01-193230.003245.003165.003175.00277300883719500
2017-01-183185.003225.003170.003210.00208500666949000
2017-01-173255.003255.003190.003205.00267900860340000
2017-01-163300.003320.003270.003285.00112900371011000
2017-01-133305.003330.003290.003330.00133900443502500
2017-01-123335.003345.003280.003320.00277500919674500
2017-01-113325.003340.003310.003315.00153700510510500
2017-01-103350.003360.003305.003315.00262000871794500
2017-01-063300.003335.003290.003325.00212800707101500
2017-01-053300.003325.003295.003310.00241200798490000
2017-01-043210.003290.003180.003285.00274200894445000
2016-12-303220.003235.003210.003220.00156900505377000
2016-12-293265.003290.003225.003235.00172300559311000
2016-12-283230.003275.003230.003265.00137900449156000
2016-12-273220.003255.003210.003230.00183900594346000
2016-12-263235.003265.003225.003250.00146100474116500
2016-12-223260.003265.003235.003260.00190800620343000
2016-12-213320.003325.003250.003265.00287700943673500
2016-12-203280.003320.003255.003305.00290800958617500
2016-12-193290.003300.003280.003290.00162100533210500
2016-12-163325.003340.003280.003300.004680001549958000
2016-12-153245.003285.003245.003280.00279700914476500
2016-12-143335.003340.003235.003245.004606001505779500
2016-12-133300.003320.003255.003295.005279001735238500
2016-12-123325.003360.003220.003305.0010008003299773500
2016-12-093205.003345.003195.003340.0010371003425225500
2016-12-083130.003165.003100.003155.003547001111741500
2016-12-073100.003115.003070.003075.00288200890211000
2016-12-063120.003140.003035.003050.003853001184110000
2016-12-053120.003125.003065.003080.003321001025338500
2016-12-023115.003165.003100.003150.004178001311526500
2016-12-013070.003150.003060.003115.005543001726243500
2016-11-303015.003060.002993.003035.009104002760435600
2016-11-292960.003030.002958.003025.003653001098311800
2016-11-282948.002963.002919.002957.00253400746001500
2016-11-252939.002945.002923.002938.00189200555195400
2016-11-242960.002964.002911.002918.00255200748083600
2016-11-222946.002960.002921.002930.00240600706037800
2016-11-212899.002931.002890.002927.00220100642803700
2016-11-182900.002906.002871.002877.00184500532024000
2016-11-172854.002879.002844.002872.00266700764062800
2016-11-162852.002860.002800.002855.003533001003449800
2016-11-152820.002838.002771.002836.003606001015946300
2016-11-142885.002885.002850.002863.00210400602834600
2016-11-112901.002920.002837.002850.004004001147717500
2016-11-102925.002937.002891.002914.003462001008919800
2016-11-092945.002963.002800.002830.005139001477927200
2016-11-082931.002958.002915.002934.004037001184393900
2016-11-072926.002950.002895.002910.00306400893338200
2016-11-042929.002951.002901.002918.007258002123021700
2016-11-022958.002990.002912.002933.006701001970917300
2016-11-012815.003020.002813.002974.009220002715216700
2016-10-312765.002765.002732.002753.00243200668804200
2016-10-282777.002782.002759.002781.00228100633139400
2016-10-272773.002774.002747.002754.00176800487310300
2016-10-262766.002787.002758.002774.00129100357836400
2016-10-252782.002786.002755.002763.00141400391193100
2016-10-242747.002775.002738.002768.00179100495142300
2016-10-212731.002747.002721.002747.00216700593395200
2016-10-202666.002727.002663.002723.00294800799521200
2016-10-192679.002688.002666.002684.00246900661675400
2016-10-182706.002714.002670.002678.003785001014491900
2016-10-172701.002736.002695.002717.00231000628138800
2016-10-142714.002724.002694.002700.00249700675405200
2016-10-132720.002736.002697.002707.00258000700968600
2016-10-122687.002710.002670.002691.00193000520837800
2016-10-112689.002715.002684.002699.00186300503083200
2016-10-072677.002700.002666.002686.003772001013609700
2016-10-062675.002703.002665.002695.004336001165995200
2016-10-052655.002665.002644.002655.00336100892526000
2016-10-042620.002648.002600.002642.00341800899193400
2016-10-032590.002625.002590.002617.00168400440080300
2016-09-302579.002591.002555.002574.00246200634671000
2016-09-292577.002614.002561.002598.00256200664963900
2016-09-282563.002598.002541.002562.005436001393180500
2016-09-272621.002660.002605.002660.005030001326025300
2016-09-262672.002678.002629.002638.00368700974765500
2016-09-232660.002710.002654.002693.004807001293841900
2016-09-212630.002676.002602.002675.00355800941307100
2016-09-202600.002652.002566.002630.006589001731274300
2016-09-162586.002615.002579.002596.005346001388584100
2016-09-152570.002594.002544.002560.00334300856386600
2016-09-142544.002586.002541.002580.004863001251379800
2016-09-132531.002554.002520.002530.00249900632411100
2016-09-122541.002545.002511.002513.004081001030515200
2016-09-092477.002616.002470.002575.0012786003246468800
2016-09-082467.002467.002435.002450.00195600478811900
2016-09-072449.002471.002438.002461.00286700705504100
2016-09-062447.002463.002442.002459.00252300619719900
2016-09-052457.002460.002436.002454.00252200618234900
2016-09-022440.002461.002412.002442.004178001018693200
2016-09-012374.002423.002370.002416.00271900654640200
2016-08-312372.002386.002336.002386.005222001235251100
2016-08-302350.002387.002340.002383.007991001895069800
2016-08-292352.002405.002350.002368.00341700810627200
2016-08-262369.002399.002360.002369.004230001002936300
2016-08-252404.002416.002370.002376.00381900912194000
2016-08-242400.002429.002381.002408.004626001114629700
2016-08-232398.002418.002364.002393.006302001505354800
2016-08-222412.002424.002395.002420.00225600544255500
2016-08-192416.002424.002400.002415.00298700720317800
2016-08-182489.002489.002414.002416.00337300821260700
2016-08-172400.002500.002400.002493.005928001462966200
2016-08-162392.002410.002372.002391.00395300946878900
2016-08-152408.002424.002390.002392.00330000791487500
2016-08-122481.002483.002431.002439.00371300908546500
2016-08-102497.002507.002472.002479.00294500732866100
2016-08-092464.002519.002459.002499.00390000974689000
2016-08-082430.002468.002414.002464.004256001043657500
2016-08-052390.002423.002378.002412.00313000751894300
2016-08-042350.002398.002336.002382.005148001220530300
2016-08-032342.002365.002327.002360.005237001229565900
2016-08-022406.002434.002346.002355.006776001609432300
2016-08-012440.002499.002422.002493.00332900823455700
2016-07-292465.002490.002432.002484.00342800844978300
2016-07-282489.002490.002450.002462.00186000457980100
2016-07-272491.002523.002477.002490.00217500542633900
2016-07-262490.002490.002454.002465.00278800688608600
2016-07-252525.002536.002486.002503.00378500948635700
2016-07-222500.002528.002487.002503.00292100730218800
2016-07-212549.002549.002495.002514.00285100717613200
2016-07-202573.002573.002513.002524.00367000929831900
2016-07-192518.002598.002512.002593.005738001476895000
2016-07-152528.002531.002463.002474.004583001139212600
2016-07-142503.002543.002498.002527.00291700736770700
2016-07-132508.002518.002480.002492.00326800816097200
2016-07-122485.002497.002470.002477.00292100724729800
2016-07-112408.002454.002403.002447.00304100739095200
2016-07-082411.002440.002370.002376.00256600614411500
2016-07-072384.002404.002373.002402.00285600683834100
2016-07-062385.002394.002350.002371.00381900903771700
2016-07-052431.002435.002399.002409.00240700580488800
2016-07-042460.002463.002435.002449.00270000661085700
2016-07-012411.002462.002387.002456.004714001149610200
2016-06-302446.002462.002394.002401.004570001106584400
2016-06-292420.002438.002375.002435.00282800684589300
2016-06-282343.002404.002324.002373.005707001355466300
2016-06-272331.002372.002330.002367.005288001245825400
2016-06-242468.002471.002295.002319.007551001772057300
2016-06-232437.002458.002427.002442.00371900908936300
2016-06-222446.002471.002425.002455.006448001582508200
2016-06-212451.002489.002445.002471.004896001207319800
2016-06-202406.002467.002406.002461.006186001514505900
2016-06-172360.002402.002360.002378.006415001528777200
2016-06-162390.002429.002346.002349.005044001197231600
2016-06-152355.002402.002350.002391.004363001039942700
2016-06-142402.002409.002346.002361.005942001404037100
2016-06-132443.002443.002400.002404.00391100943869300
2016-06-102459.002473.002441.002464.005874001442652000
2016-06-092514.002516.002470.002479.005217001297274700
2016-06-082539.002569.002517.002532.005019001273317900
2016-06-072528.002566.002500.002520.005076001287335100
2016-06-062495.002520.002482.002516.006682001675380800
2016-06-032452.002517.002431.002508.007684001911173400
2016-06-022485.002485.002435.002460.006320001556240600
2016-06-012448.002510.002444.002485.008231002048518600
2016-05-312444.002474.002444.002450.0010536002588902400
2016-05-302439.002474.002434.002447.005374001316578200
2016-05-272377.002434.002366.002434.009628002331518600
2016-05-262370.002386.002357.002365.007580001797109000
2016-05-252401.002404.002354.002374.0011140002641346400
2016-05-242424.002428.002391.002399.009141002198312700
2016-05-232443.002443.002415.002426.006940001681647000
2016-05-202501.002511.002435.002451.009669002380142500
2016-05-192540.002560.002508.002537.007204001828314000
2016-05-182498.002549.002461.002530.0016093004048597700
2016-05-172443.002532.002440.002526.0011251002828373800
2016-05-162471.002471.002420.002422.007799001898804300
2016-05-132539.002547.002483.002483.0012784003211184200
2016-05-122540.002590.002503.002552.0029419007493784800
2016-05-112465.002467.002400.002440.0015291003709122100
2016-05-102469.002471.002402.002451.0020368004958166400
2016-05-092510.002551.002428.002497.00416110010326806600
2016-05-063070.003130.003070.003125.004772001479697000
2016-05-023050.003080.003050.003070.004017001231470000
2016-04-283190.003195.003095.003105.004393001376451000
2016-04-273230.003235.003185.003190.00229000733271500
2016-04-263205.003250.003205.003225.00238400768726500
2016-04-253250.003250.003205.003205.00257800828588000
2016-04-223185.003245.003185.003235.003167001021191000
2016-04-213200.003205.003170.003200.00267700854051500
2016-04-203165.003190.003155.003175.00312500991271500
2016-04-193185.003195.003145.003165.00276500874301000
2016-04-183110.003140.003095.003120.003448001076308000
2016-04-153195.003225.003155.003165.00307200974666500
2016-04-143175.003200.003145.003185.004665001482880000
2016-04-133155.003175.003130.003145.004068001279937500
2016-04-123125.003155.003110.003125.00292600915347000
2016-04-113130.003135.003105.003125.00264000824703000
2016-04-083120.003165.003090.003135.004595001441603000
2016-04-073125.003185.003125.003170.006436002029533000
2016-04-063100.003110.003050.003075.005800001780711000
2016-04-053155.003170.003110.003110.003679001151682500
2016-04-043155.003220.003150.003190.003684001173955000
2016-04-013245.003245.003165.003180.004575001461104000
2016-03-313315.003320.003240.003240.004636001510096000
2016-03-303335.003345.003310.003320.00299400995840000
2016-03-293375.003380.003320.003350.004401001472302500
2016-03-283425.003435.003370.003405.003924001333709000
2016-03-253475.003475.003380.003385.002956001008488000
2016-03-243430.003475.003415.003455.003254001123593000

   ※ 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