[6097 東証1部] 日本ビューホテル 日足 時系列データ

[6097 東証1部] 日本ビューホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191366.001373.001366.001372.001710023420100
2017-09-151366.001371.001360.001367.001160015841900
2017-09-141371.001383.001365.001372.001640022529800
2017-09-131372.001378.001366.001371.001310017962200
2017-09-121370.001378.001365.001373.001710023448900
2017-09-111384.001384.001365.001369.001370018818800
2017-09-081380.001387.001350.001366.001440019778900
2017-09-071380.001389.001377.001377.00800011050100
2017-09-061356.001399.001351.001381.001450019836600
2017-09-051385.001388.001360.001363.002210030308400
2017-09-041391.001398.001383.001385.001300018052000
2017-09-011396.001402.001396.001397.0041005734500
2017-08-311402.001402.001390.001396.00860011994300
2017-08-301395.001402.001395.001402.0050006995500
2017-08-291400.001405.001390.001395.001020014259100
2017-08-281390.001407.001385.001406.001310018324700
2017-08-251389.001398.001384.001396.001780024739300
2017-08-241384.001388.001382.001382.00860011915200
2017-08-231385.001389.001383.001388.001290017895100
2017-08-221386.001394.001384.001385.00940013041400
2017-08-211397.001398.001385.001390.001080015021100
2017-08-181413.001413.001387.001398.004140057992100
2017-08-171385.001385.001377.001384.00780010782700
2017-08-161375.001389.001374.001379.001270017538300
2017-08-151362.001384.001362.001371.001160015915200
2017-08-141359.001374.001354.001362.002230030375600
2017-08-101375.001378.001363.001365.002330031908300
2017-08-091386.001391.001373.001381.001770024411100
2017-08-081409.001409.001382.001386.001560021685400
2017-08-071384.001408.001384.001406.001190016637200
2017-08-041381.001384.001375.001382.001910026346100
2017-08-031393.001397.001383.001383.002190030438000
2017-08-021398.001406.001393.001400.0059008256000
2017-08-011400.001410.001390.001397.001000013992600
2017-07-311409.001412.001393.001394.002470034661700
2017-07-281417.001418.001406.001409.001180016659500
2017-07-271413.001425.001413.001417.0060008506900
2017-07-261426.001434.001415.001421.001250017797400
2017-07-251455.001455.001425.001429.001120016080600
2017-07-241445.001446.001437.001444.00930013401900
2017-07-211459.001465.001441.001446.002310033571100
2017-07-201445.001469.001444.001469.003120045501800
2017-07-191457.001457.001440.001444.001040015052500
2017-07-181419.001453.001401.001452.003190045624700
2017-07-141405.001422.001403.001418.001880026549000
2017-07-131416.001426.001407.001421.001680023839100
2017-07-121436.001436.001412.001416.001780025287300
2017-07-111446.001450.001435.001436.002170031317300
2017-07-101436.001463.001431.001455.004090059303900
2017-07-071405.001435.001400.001435.005580079189000
2017-07-061399.001408.001398.001404.002320032539000
2017-07-051382.001399.001381.001396.001250017412700
2017-07-041389.001395.001381.001389.002150029867100
2017-07-031379.001390.001379.001382.001170016198700
2017-06-301374.001388.001370.001383.001780024537600
2017-06-291371.001386.001366.001383.002910040071400
2017-06-281372.001380.001368.001370.00880012078200
2017-06-271375.001385.001367.001378.002420033276900
2017-06-261383.001391.001370.001374.002380032893400
2017-06-231370.001382.001368.001382.002210030390000
2017-06-221372.001377.001367.001370.002010027556100
2017-06-211379.001381.001370.001374.001710023528700
2017-06-201391.001396.001383.001386.001750024313600
2017-06-191389.001397.001389.001391.002860039814200
2017-06-161379.001393.001375.001388.004260059045800
2017-06-151382.001392.001377.001382.003220044622700
2017-06-141389.001389.001378.001382.002270031428200
2017-06-131376.001387.001371.001384.001920026551700
2017-06-121380.001385.001367.001376.003190043912400
2017-06-091382.001395.001375.001391.002240031118300
2017-06-081389.001393.001381.001390.003430047629700
2017-06-071375.001386.001374.001383.001750024168500
2017-06-061384.001384.001366.001375.003190043841400
2017-06-051394.001394.001387.001390.002810039084300
2017-06-021386.001390.001380.001389.002180030231000
2017-06-011388.001393.001377.001386.002390033114000
2017-05-311390.001392.001382.001385.002290031768200
2017-05-301384.001385.001376.001384.001610022239500
2017-05-291365.001380.001361.001376.001470020148500
2017-05-261370.001371.001363.001366.002060028169700
2017-05-251371.001371.001365.001365.001700023250800
2017-05-241362.001370.001362.001364.002460033563200
2017-05-231373.001373.001364.001367.001300017787200
2017-05-221377.001379.001363.001373.001610022105400
2017-05-191363.001379.001362.001373.001610022018100
2017-05-181363.001371.001358.001371.002960040379500
2017-05-171378.001378.001369.001370.001960026892500
2017-05-161372.001381.001371.001378.001420019523200
2017-05-151382.001385.001372.001372.002170029880100
2017-05-121395.001396.001390.001390.001750024375800
2017-05-111393.001398.001388.001394.002120029505000
2017-05-101386.001396.001386.001392.002770038520400
2017-05-091384.001391.001384.001387.003300045822900
2017-05-081380.001391.001380.001384.005040069797100
2017-05-021360.001389.001357.001382.0078200107539600
2017-05-011362.001364.001355.001357.003300044771700
2017-04-281359.001368.001355.001362.003920053304700
2017-04-271358.001365.001357.001364.002340031845000
2017-04-261361.001368.001351.001362.00156500212763100
2017-04-251381.001389.001380.001382.00195500270442900
2017-04-241395.001399.001382.001386.0076400106277500
2017-04-211391.001399.001389.001396.004770066446200
2017-04-201390.001391.001380.001385.003010041734800
2017-04-191380.001395.001380.001390.002470034343200
2017-04-181378.001387.001375.001386.003500048406100
2017-04-171351.001368.001351.001367.004500061005700
2017-04-141358.001360.001350.001352.0087800118805500
2017-04-131358.001362.001354.001358.006940094136500
2017-04-121387.001387.001358.001363.0083200113918300
2017-04-111397.001398.001390.001392.002050028561000
2017-04-101400.001400.001391.001397.001530021364600
2017-04-071377.001390.001371.001386.002910040185700
2017-04-061393.001393.001366.001369.005000068809800
2017-04-051392.001402.001391.001393.002170030258100
2017-04-041417.001420.001380.001389.006210087032000
2017-04-031407.001421.001407.001417.002180030832700
2017-03-311442.001442.001404.001404.004690066738400
2017-03-301439.001455.001427.001427.005530079695500
2017-03-291410.001430.001407.001427.004840068742100
2017-03-281380.001400.001374.001400.005070070614800
2017-03-271365.001381.001365.001367.003820052338900
2017-03-241360.001367.001354.001365.003350045646000
2017-03-231355.001360.001352.001354.001930026159200
2017-03-221352.001357.001347.001350.004380059124700
2017-03-211357.001360.001350.001352.004610062416400
2017-03-171361.001361.001353.001355.002320031475500
2017-03-161355.001364.001353.001358.002660036182300
2017-03-151358.001358.001351.001352.002890039136500
2017-03-141359.001361.001355.001357.002970040303900
2017-03-131362.001366.001357.001358.002570034985700
2017-03-101364.001374.001355.001358.005820079310200
2017-03-091368.001378.001354.001354.004710064266100
2017-03-081362.001368.001360.001360.002390032563900
2017-03-071364.001367.001359.001362.004470060910800
2017-03-061364.001368.001361.001362.002810038307300
2017-03-031361.001379.001361.001364.003740051157500
2017-03-021372.001372.001358.001360.003170043175200
2017-03-011367.001369.001359.001361.002660036215100
2017-02-281371.001371.001360.001360.005320072437100
2017-02-271377.001377.001361.001363.002220030340400
2017-02-241367.001369.001360.001367.001940026480100
2017-02-231368.001370.001362.001364.001440019652100
2017-02-221369.001370.001359.001368.002180029749900
2017-02-211350.001365.001350.001360.002690036543800
2017-02-201362.001363.001345.001350.005340072145600
2017-02-171357.001368.001355.001355.002830038484500
2017-02-161360.001364.001341.001357.005890079627100
2017-02-151376.001376.001358.001358.003250044317400
2017-02-141383.001390.001359.001359.005190071093900
2017-02-131386.001390.001373.001383.004510062274800
2017-02-101360.001377.001360.001373.003460047412500
2017-02-091360.001364.001357.001358.002430033037000
2017-02-081352.001373.001352.001361.003940053613200
2017-02-071388.001393.001357.001358.004030055338400
2017-02-061400.001400.001386.001390.003110043346000
2017-02-031396.001409.001394.001396.001390019435700
2017-02-021413.001429.001397.001400.002830039834900
2017-02-011400.001414.001400.001413.002280032037100
2017-01-311387.001420.001387.001418.002830039859200
2017-01-301393.001403.001380.001382.0090200125181300
2017-01-271401.001405.001382.001388.003370046846200
2017-01-261389.001393.001373.001389.004800066616700
2017-01-251371.001376.001358.001359.003450047049300
2017-01-241363.001363.001349.001351.004130055932900
2017-01-231388.001388.001367.001367.003030041655200
2017-01-201400.001400.001380.001383.003590049749900
2017-01-191390.001410.001388.001406.002840039736800
2017-01-181383.001392.001365.001380.003910053936700
2017-01-171400.001415.001386.001391.004250059481100
2017-01-161444.001444.001400.001403.0084700120003200
2017-01-131441.001477.001440.001462.00136000198334400
2017-01-121491.001499.001453.001453.00107200157222700
2017-01-111491.001514.001483.001500.002920043816100
2017-01-101520.001520.001485.001490.005350080115400
2017-01-061526.001530.001519.001520.002380036251000
2017-01-051531.001550.001525.001528.002120032558500
2017-01-041519.001526.001509.001523.002480037716100
2016-12-301493.001516.001489.001499.003030045567700
2016-12-291491.001504.001489.001493.001570023498500
2016-12-281480.001515.001480.001505.004050060710100
2016-12-271488.001494.001477.001479.004170061969800
2016-12-261486.001505.001486.001488.004070060789800
2016-12-221494.001500.001471.001486.004990074160600
2016-12-211512.001515.001488.001505.003610054226800
2016-12-201502.001510.001490.001506.002330035009600
2016-12-191520.001520.001499.001507.002040030803200
2016-12-161498.001512.001498.001512.003600054198700
2016-12-151487.001496.001480.001492.002550037973000
2016-12-141485.001490.001455.001484.003870057243700
2016-12-131425.001474.001421.001473.006190089696600
2016-12-121419.001429.001418.001425.002510035698600
2016-12-091424.001426.001412.001418.004080057890600
2016-12-081400.001414.001389.001414.003280045982300
2016-12-071381.001400.001375.001400.003180044167700
2016-12-061388.001388.001360.001381.004050055641000
2016-12-051380.001380.001363.001375.001820024954100
2016-12-021389.001389.001365.001380.003160043426500
2016-12-011411.001413.001393.001394.003260045762400
2016-11-301399.001414.001393.001407.005450076599100
2016-11-291405.001411.001396.001400.002620036728300
2016-11-281403.001420.001402.001419.002750038847300
2016-11-251400.001407.001394.001403.003380047354100
2016-11-241390.001399.001384.001394.003580049858500
2016-11-221384.001390.001372.001382.003510048423300
2016-11-211375.001389.001371.001384.004620063725300
2016-11-181328.001366.001325.001364.005920079824100
2016-11-171310.001323.001310.001323.002990039386600
2016-11-161294.001311.001290.001311.004090053381400
2016-11-151278.001294.001278.001293.002240028831100
2016-11-141271.001285.001268.001275.002550032585500
2016-11-111258.001286.001258.001268.003780048105900
2016-11-101256.001257.001240.001256.003880048628700
2016-11-091251.001259.001200.001207.007280088839300
2016-11-081264.001270.001248.001251.003070038586400
2016-11-071255.001263.001250.001263.002390030058300
2016-11-041254.001254.001238.001252.004470055683700
2016-11-021270.001270.001256.001262.003920049539900
2016-11-011268.001275.001260.001274.002680033973200
2016-10-311276.001276.001259.001267.003570045132700
2016-10-281293.001293.001261.001276.006250079471600
2016-10-271301.001308.001287.001293.006480084217400
2016-10-261309.001313.001304.001311.00125100163771200
2016-10-251310.001314.001306.001310.002600034051500
2016-10-241305.001312.001303.001309.004570059753800
2016-10-211314.001322.001307.001309.004400057755500
2016-10-201318.001322.001311.001318.002690035446600
2016-10-191323.001324.001316.001318.001790023628300
2016-10-181331.001331.001310.001324.002360031181500
2016-10-171327.001334.001323.001331.002030026983200
2016-10-141310.001330.001302.001322.002760036206000
2016-10-131313.001323.001311.001313.001410018541700
2016-10-121329.001329.001316.001317.001550020490900
2016-10-111328.001337.001328.001333.001340017849700
2016-10-071325.001330.001320.001323.001010013379500
2016-10-061322.001338.001310.001320.001860024672500
2016-10-051312.001325.001310.001321.001090014361500
2016-10-041306.001319.001301.001312.002090027320400
2016-10-031314.001333.001305.001314.002080027464200
2016-09-301302.001307.001293.001299.001010013115800
2016-09-291297.001315.001297.001307.001790023360100
2016-09-281312.001312.001297.001311.001380018017200
2016-09-271290.001310.001273.001306.001740022441100
2016-09-261319.001319.001290.001293.002410031377200
2016-09-231280.001290.001272.001288.001670021432600
2016-09-211268.001276.001251.001276.001410017834400
2016-09-201258.001272.001251.001256.001740021890300
2016-09-161251.001264.001251.001257.0065008174100
2016-09-151253.001256.001249.001251.001480018523700
2016-09-141279.001279.001252.001258.001460018426600
2016-09-131270.001289.001260.001268.001430018128000

   ※ 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