[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 
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
2016-09-121276.001282.001263.001268.001430018184300
2016-09-091262.001295.001262.001283.001970025187000
2016-09-081345.001357.001261.001278.005580073450800
2016-09-071325.001340.001313.001333.001880024938400
2016-09-061310.001331.001310.001319.002040026966900
2016-09-051270.001332.001268.001310.003990052052400
2016-09-021241.001252.001241.001251.001200014947000
2016-09-011241.001245.001235.001240.0080009920100
2016-08-311235.001244.001229.001241.001180014559800
2016-08-301241.001249.001228.001234.001160014343200
2016-08-291239.001242.001229.001232.001050012951200
2016-08-261240.001240.001225.001228.001330016358900
2016-08-251250.001250.001236.001240.0042005214300
2016-08-241249.001249.001240.001242.0055006839700
2016-08-231240.001250.001230.001233.001100013625700
2016-08-221222.001235.001221.001233.001250015335400
2016-08-191235.001235.001222.001227.001280015722800
2016-08-181233.001243.001231.001234.001520018761900
2016-08-171235.001249.001230.001237.001290015939900
2016-08-161249.001252.001238.001238.001370017028900
2016-08-151247.001260.001238.001245.00820010225400
2016-08-121256.001262.001242.001254.001130014147800
2016-08-101252.001262.001250.001256.0058007272000
2016-08-091272.001272.001250.001264.00950011966600
2016-08-081234.001258.001230.001253.001020012715100
2016-08-051228.001252.001221.001234.00860010648100
2016-08-041231.001234.001216.001228.001440017644800
2016-08-031252.001258.001228.001230.001720021324300
2016-08-021280.001280.001255.001259.001080013678400
2016-08-011272.001283.001256.001270.001300016471600
2016-07-291260.001275.001245.001271.001860023379900
2016-07-281253.001286.001253.001260.002050025963900
2016-07-271235.001273.001235.001268.001620020347000
2016-07-261226.001250.001226.001242.001900023582800
2016-07-251228.001248.001224.001236.001240015329800
2016-07-221225.001240.001215.001221.004410054014600
2016-07-211241.001245.001221.001225.002920035985800
2016-07-201241.001246.001218.001231.003480042728100
2016-07-191286.001291.001236.001245.005510069204800
2016-07-151292.001304.001281.001285.002410031079900
2016-07-141292.001314.001284.001292.001360017544900
2016-07-131321.001330.001286.001292.002810036709300
2016-07-121274.001330.001274.001301.002340030398600
2016-07-111252.001283.001240.001270.002240028436700
2016-07-081265.001275.001244.001249.002220027864900
2016-07-071265.001330.001265.001289.001980025463100
2016-07-061280.001281.001256.001268.001460018544800
2016-07-051311.001316.001283.001292.002080026970000
2016-07-041340.001340.001311.001317.001320017406600
2016-07-011330.001330.001303.001310.001300017056600
2016-06-301330.001340.001320.001322.001300017294700
2016-06-291336.001346.001294.001319.002810036900500
2016-06-281270.001290.001240.001279.001780022469600
2016-06-271252.001294.001252.001271.002430030804800
2016-06-241390.001399.001210.001251.004770061073200
2016-06-231362.001372.001342.001370.001440019525200
2016-06-221374.001380.001352.001362.001550021130000
2016-06-211424.001424.001381.001384.001300018135400
2016-06-201396.001415.001393.001409.001450020362800
2016-06-171390.001390.001356.001366.002000027401400
2016-06-161381.001397.001314.001330.003870052140600
2016-06-151386.001399.001343.001380.004960068058900
2016-06-141492.001492.001403.001423.004410063324300
2016-06-131558.001560.001502.001507.003070046647500
2016-06-101645.001647.001531.001600.004940078549800
2016-06-091600.001625.001590.001624.004780076835900
2016-06-081557.001597.001557.001595.003490055461200
2016-06-071523.001559.001522.001559.001820027982500
2016-06-061510.001524.001509.001522.001290019556900
2016-06-031505.001525.001504.001525.001030015569200
2016-06-021551.001551.001511.001511.001760026818600
2016-06-011538.001559.001533.001533.002160033208000
2016-05-311542.001573.001540.001573.001680026081200
2016-05-301551.001558.001532.001558.001430022136700
2016-05-271542.001569.001542.001565.00660010280900
2016-05-261584.001584.001545.001555.00840013121800
2016-05-251564.001572.001535.001558.002810043878400
2016-05-241566.001566.001532.001538.00830012862000
2016-05-231617.001617.001553.001562.00810012692100
2016-05-201565.001585.001524.001584.001820028417400
2016-05-191512.001548.001512.001525.00940014401700
2016-05-181538.001539.001503.001509.001490022570400
2016-05-171514.001550.001510.001524.002160032858100
2016-05-161565.001585.001513.001516.002100032364600
2016-05-131612.001612.001580.001585.001750027830700
2016-05-121603.001622.001581.001617.002440039005700
2016-05-111655.001655.001601.001623.001120018168700
2016-05-101591.001640.001586.001640.001630026390000
2016-05-091578.001597.001572.001597.001300020561800
2016-05-061620.001620.001570.001578.001260020008300
2016-05-021590.001599.001525.001591.003420053727900
2016-04-281655.001710.001611.001616.004690077348000
2016-04-271688.001694.001630.001663.005360089187700
2016-04-261690.001712.001685.001698.002930049674000
2016-04-251748.001748.001735.001744.003650063562600
2016-04-221722.001746.001722.001735.001840031873800
2016-04-211717.001755.001717.001735.002440042435600
2016-04-201723.001739.001716.001717.001400024163000
2016-04-191714.001731.001708.001722.001090018754800
2016-04-181711.001711.001680.001690.002030034402400
2016-04-151744.001755.001730.001737.001310022790600
2016-04-141740.001746.001720.001744.002020035034900
2016-04-131700.001739.001700.001727.002610044799500
2016-04-121676.001725.001676.001711.002160036913700
2016-04-111752.001754.001675.001683.004050069095500
2016-04-081671.001769.001671.001736.002770047808000
2016-04-071700.001728.001685.001708.002290038981900
2016-04-061690.001708.001680.001692.001370023159900
2016-04-051768.001769.001681.001703.003800065904200
2016-04-041769.001822.001769.001778.003110055675900
2016-04-011820.001820.001768.001768.003280058570700
2016-03-311819.001842.001815.001816.002970054244800
2016-03-301827.001841.001812.001812.004040073545600
2016-03-291859.001859.001820.001833.002200040408500
2016-03-281867.001867.001816.001835.001940035620800
2016-03-251865.001865.001811.001826.001750032128300
2016-03-241808.001830.001808.001819.001450026346600
2016-03-231850.001850.001810.001819.001280023270800
2016-03-221870.001870.001812.001826.001570028938900
2016-03-181879.001879.001801.001835.003340061289200
2016-03-171893.001965.001835.001839.0074600141876900
2016-03-161780.001870.001780.001870.003760068655400
2016-03-151801.001810.001777.001801.001590028496200
2016-03-141810.001818.001775.001799.001930034699300
2016-03-111680.001771.001661.001755.004140071551300
2016-03-101627.001675.001627.001669.002410039986400
2016-03-091660.001664.001601.001627.004820078781100
2016-03-081660.001700.001603.001620.0088800144972500
2016-03-071649.001650.001616.001636.001590025924400
2016-03-041648.001648.001610.001615.001470023929500
2016-03-031600.001647.001600.001626.00870014139700
2016-03-021600.001624.001581.001600.002240035806600
2016-03-011503.001548.001503.001538.003450052796400
2016-02-291507.001540.001499.001499.002300034975100
2016-02-261527.001563.001489.001489.002910044304100
2016-02-251532.001550.001510.001527.001780027318500
2016-02-241520.001532.001493.001513.002310035014100
2016-02-231522.001539.001511.001532.001750026734400
2016-02-221452.001514.001443.001502.001540022936200
2016-02-191475.001493.001428.001442.001240017960600
2016-02-181500.001510.001475.001486.001890028215300
2016-02-171472.001507.001421.001449.002950043322800
2016-02-161400.001485.001400.001439.003990057708200
2016-02-151330.001421.001330.001393.003390046849800
2016-02-121334.001381.001284.001302.0083500111035600
2016-02-101585.001600.001428.001484.005390080288300
2016-02-091638.001638.001582.001596.002070033206500
2016-02-081659.001685.001628.001657.001110018410600
2016-02-051678.001678.001622.001659.001760029065100
2016-02-041720.001730.001690.001700.001260021491300
2016-02-031785.001785.001736.001751.001630028703800
2016-02-021819.001819.001775.001787.002460044249900
2016-02-011800.001819.001756.001794.003210057353600
2016-01-291741.001780.001711.001764.002480043367100
2016-01-281771.001776.001731.001743.002370041553000
2016-01-271817.001817.001762.001804.002450043932400
2016-01-261758.001805.001723.001760.003020053301800
2016-01-251801.001820.001761.001820.002330041876400
2016-01-221656.001759.001647.001752.004080070441500
2016-01-211604.001706.001600.001645.0062500103070400
2016-01-201689.001702.001633.001651.004720079462600
2016-01-191661.001695.001643.001689.003510058838300
2016-01-181557.001648.001557.001622.003200051410800
2016-01-151701.001725.001603.001617.0075100124713400
2016-01-141730.001730.001630.001668.0073300121748000
2016-01-131784.001810.001754.001757.003460061486000
2016-01-121900.001940.001735.001744.0099400180351100
2016-01-081811.001985.001788.001969.00134000256881400
2016-01-071815.001850.001810.001829.003010055076100
2016-01-061850.001874.001821.001853.004760087895100
2016-01-051800.001858.001785.001839.002940053539100
2016-01-041869.001877.001805.001814.003630066638600
2015-12-301875.001880.001840.001868.002220041281400
2015-12-291846.001892.001846.001875.002020037880300
2015-12-281840.001847.001810.001844.003740068229200
2015-12-251868.001930.001825.001842.0094100174375700
2015-12-242000.002023.001906.001908.00104300203406200
2015-12-221722.001980.001722.001960.00232100436968700
2015-12-211730.001765.001723.001755.0087400152029100
2015-12-181825.001848.001767.001775.0065600118509500
2015-12-171836.001872.001827.001836.0057000105408900
2015-12-161865.001878.001825.001826.003710068339300
2015-12-151892.001906.001826.001827.0072400134718100
2015-12-141931.001941.001898.001901.0057600110243900
2015-12-111940.001976.001940.001954.002890056515400
2015-12-101994.001997.001941.001948.0077100151250900
2015-12-092054.002074.002001.002002.00113100228578700
2015-12-082089.002094.002059.002091.0090400188085800
2015-12-072065.002093.002050.002067.0061700128229900
2015-12-042040.002049.002015.002024.004520092012000
2015-12-032095.002095.002050.002053.0058000120198000
2015-12-022094.002097.002071.002075.0057300119462600
2015-12-012080.002099.002073.002092.0066900139693500
2015-11-302100.002100.002086.002100.0085100178262700
2015-11-272070.002089.002069.002082.0054900114236100
2015-11-262012.002060.002012.002059.0076200155134500

   ※ 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