[9631 東証2部] 東急レクリエーション 日足 時系列データ

[9631 東証2部] 東急レクリエーション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09803.00803.00802.00803.00120009634000
2016-12-08802.00803.00802.00803.001300010432000
2016-12-07802.00803.00801.00801.0060004812000
2016-12-06800.00803.00800.00801.001600012818000
2016-12-05800.00804.00798.00801.001800014419000
2016-12-02800.00802.00800.00800.001500012009000
2016-12-01800.00803.00800.00802.001800014426000
2016-11-30801.00802.00800.00801.0090007209000
2016-11-29800.00804.00800.00801.00120009617000
2016-11-28803.00804.00800.00801.002300018432000
2016-11-25801.00802.00799.00801.002100016807000
2016-11-24799.00803.00799.00799.004200033620000
2016-11-22798.00800.00798.00798.00120009591000
2016-11-21798.00798.00796.00798.001500011963000
2016-11-18796.00798.00795.00795.001400011155000
2016-11-17795.00796.00793.00796.00100007944000
2016-11-16795.00795.00793.00793.0050003971000
2016-11-15794.00794.00793.00793.0070005557000
2016-11-14795.00796.00793.00794.00120009539000
2016-11-11796.00796.00790.00790.0060004752000
2016-11-10789.00798.00789.00796.002700021427000
2016-11-09792.00792.00779.00781.002900022749000
2016-11-08793.00793.00789.00789.0070005536000
2016-11-07791.00791.00790.00791.0060004743000
2016-11-04790.00794.00787.00794.001600012636000
2016-11-02791.00791.00788.00790.001500011851000
2016-11-01790.00795.00790.00791.00120009496000
2016-10-31791.00791.00790.00791.0040003163000
2016-10-28791.00791.00790.00790.0030002371000
2016-10-27791.00791.00791.00791.0060004746000
2016-10-26790.00793.00790.00793.0060004750000
2016-10-25788.00792.00788.00790.0050003953000
2016-10-24790.00791.00788.00788.0070005527000
2016-10-21791.00792.00790.00790.0050003953000
2016-10-20789.00791.00789.00791.0080006320000
2016-10-19789.00791.00789.00789.0070005530000
2016-10-18791.00791.00791.00791.0030002373000
2016-10-17790.00790.00785.00788.002200017338000
2016-10-14793.00795.00789.00792.00110008704000
2016-10-13790.00793.00790.00793.0070005538000
2016-10-12791.00794.00791.00793.00120009497000
2016-10-11792.00797.00791.00791.00110008726000
2016-10-07792.00794.00792.00792.0060004756000
2016-10-06794.00796.00792.00792.0080006350000
2016-10-05792.00795.00792.00794.0090007138000
2016-10-04795.00796.00792.00792.0080006357000
2016-10-03794.00796.00787.00787.001400011080000
2016-09-30789.00795.00788.00794.0070005543000
2016-09-29789.00795.00789.00795.0070005548000
2016-09-28792.00792.00789.00789.0080006327000
2016-09-27793.00793.00784.00785.001400011068000
2016-09-26783.00784.00782.00783.0090007047000
2016-09-23784.00784.00784.00784.0080006272000
2016-09-21788.00788.00781.00782.0060004698000
2016-09-20790.00790.00783.00783.001400011011000
2016-09-16783.00783.00783.00783.001000783000
2016-09-15780.00780.00776.00776.0060004667000
2016-09-14776.00781.00776.00780.0060004677000
2016-09-13780.00784.00780.00784.0050003912000
2016-09-12771.00779.00771.00774.0060004644000
2016-09-09785.00785.00783.00783.0030002353000
2016-09-08780.00785.00780.00785.0050003910000
2016-09-07777.00780.00777.00778.0080006232000
2016-09-06770.00772.00770.00772.0050003855000
2016-09-05772.00773.00768.00768.0060004629000
2016-09-02772.00772.00763.00765.00120009208000
2016-09-01760.00772.00760.00772.0060004605000
2016-08-31763.00770.00759.00766.00120009170000
2016-08-30763.00763.00759.00759.0060004574000
2016-08-29759.00759.00759.00759.0030002277000
2016-08-26759.00759.00759.00759.0030002277000
2016-08-25759.00759.00755.00757.00100007557000
2016-08-24759.00759.00759.00759.0030002277000
2016-08-23760.00760.00760.00760.001000760000
2016-08-22755.00760.00754.00760.0080006040000
2016-08-19758.00759.00757.00757.0060004549000
2016-08-18761.00766.00756.00757.00100007608000
2016-08-17762.00762.00755.00760.0070005303000
2016-08-16756.00762.00755.00756.0070005297000
2016-08-15760.00764.00757.00757.00130009889000
2016-08-12761.00761.00756.00756.0080006066000
2016-08-10755.00763.00755.00756.001600012130000
2016-08-09753.00754.00753.00754.0030002260000
2016-08-08755.00755.00753.00753.0040003016000
2016-08-05762.00762.00759.00759.0060004563000
2016-08-04751.00768.00751.00754.00100007566000
2016-08-03750.00768.00750.00750.003400025750000
2016-08-02759.00759.00754.00754.0020001513000
2016-08-01753.00755.00753.00753.0090006786000
2016-07-29754.00757.00753.00754.0090006788000
2016-07-28759.00761.00758.00761.0060004556000
2016-07-27754.00759.00754.00759.0060004530000
2016-07-26757.00757.00755.00755.00110008318000
2016-07-25758.00760.00757.00757.0090006822000
2016-07-22759.00759.00758.00758.0020001517000
2016-07-21760.00760.00758.00760.00110008355000
2016-07-20759.00760.00759.00759.0070005316000
2016-07-19759.00761.00758.00759.00100007590000
2016-07-15760.00760.00759.00759.0020001519000
2016-07-14758.00760.00758.00760.0060004551000
2016-07-13760.00762.00758.00758.00120009119000
2016-07-12762.00763.00760.00760.00110008373000
2016-07-11759.00762.00758.00758.001700012916000
2016-07-08760.00763.00758.00763.0060004561000
2016-07-07758.00763.00758.00763.0050003799000
2016-07-06761.00769.00757.00758.001900014468000
2016-07-05764.00770.00764.00764.0080006131000
2016-07-04770.00770.00764.00764.0080006147000
2016-07-01773.00773.00764.00770.001900014616000
2016-06-30775.00778.00758.00760.001900014610000
2016-06-29762.00776.00762.00766.002200016910000
2016-06-28751.00765.00750.00756.008500064113000
2016-06-27795.00800.00795.00799.008900071002000
2016-06-24801.00802.00792.00798.005900047019000
2016-06-23799.00802.00799.00799.001400011205000
2016-06-22801.00802.00800.00800.002500020013000
2016-06-21798.00801.00797.00801.00100007996000
2016-06-20798.00800.00798.00798.002000015973000
2016-06-17796.00798.00796.00798.0090007170000
2016-06-16798.00798.00795.00796.001300010354000
2016-06-15796.00799.00796.00799.0080006386000
2016-06-14798.00799.00796.00796.002700021521000
2016-06-13799.00800.00798.00798.001400011183000
2016-06-10799.00800.00799.00799.0060004796000
2016-06-09799.00801.00798.00798.00120009601000
2016-06-08798.00800.00797.00797.0090007183000
2016-06-07798.00799.00798.00799.0070005589000
2016-06-06796.00797.00796.00796.001500011944000
2016-06-03795.00796.00795.00796.0090007158000
2016-06-02797.00797.00795.00796.00110008757000
2016-06-01794.00797.00794.00796.001500011935000
2016-05-31797.00797.00793.00795.003700029412000
2016-05-30803.00803.00797.00797.006600052790000
2016-05-27802.00802.00800.00800.001700013626000
2016-05-26803.00803.00802.00803.001500012038000
2016-05-25803.00804.00803.00803.00120009639000
2016-05-24802.00802.00800.00800.0050004006000
2016-05-23798.00800.00798.00799.0040003195000
2016-05-20807.00807.00798.00798.001700013645000
2016-05-19800.00803.00798.00798.002000016002000
2016-05-18800.00800.00799.00800.0080006395000
2016-05-17797.00798.00797.00798.0020001595000
2016-05-16797.00799.00797.00797.0090007178000
2016-05-13796.00799.00796.00797.00110008767000
2016-05-12800.00800.00796.00796.001300010383000
2016-05-11797.00799.00797.00799.00120009572000
2016-05-10798.00799.00797.00797.0080006383000
2016-05-09797.00799.00796.00796.0090007174000
2016-05-06798.00798.00797.00797.0030002393000
2016-05-02796.00796.00784.00795.003600028411000
2016-04-28801.00801.00797.00797.001900015181000
2016-04-27802.00802.00799.00799.00120009597000
2016-04-26802.00803.00800.00803.0060004811000
2016-04-25799.00800.00799.00800.0060004798000
2016-04-22801.00801.00798.00798.0070005595000
2016-04-21800.00800.00797.00800.001300010380000
2016-04-20800.00801.00799.00801.001900015201000
2016-04-19800.00800.00799.00799.0070005596000
2016-04-18797.00800.00795.00797.00100007972000
2016-04-15798.00798.00794.00796.001500011947000
2016-04-14803.00803.00800.00801.0060004809000
2016-04-13804.00804.00803.00803.0020001607000
2016-04-12809.00809.00797.00805.002000016100000
2016-04-11798.00800.00798.00800.00100007988000
2016-04-08799.00799.00792.00795.0080006368000
2016-04-07804.00804.00799.00800.00110008823000
2016-04-06800.00800.00796.00798.00120009586000
2016-04-05808.00808.00800.00805.0090007235000
2016-04-04796.00812.00796.00808.004500036142000
2016-04-01797.00799.00788.00788.003500027793000
2016-03-31795.00798.00794.00798.001300010350000
2016-03-30798.00798.00790.00795.00120009533000
2016-03-29777.00796.00777.00795.002500019683000
2016-03-28770.00776.00770.00772.002100016238000
2016-03-25763.00769.00763.00769.001700013016000
2016-03-24759.00763.00759.00760.001500011409000
2016-03-23760.00765.00758.00758.002700020527000
2016-03-22762.00766.00761.00761.002400018293000
2016-03-18759.00762.00745.00762.004500033870000
2016-03-17765.00769.00760.00761.002500019079000
2016-03-16780.00780.00770.00770.003000023235000
2016-03-15789.00790.00780.00780.003200025145000
2016-03-14808.00810.00789.00789.005600044838000
2016-03-11820.00820.00803.00814.001700013891000
2016-03-10815.00820.00814.00820.003500028581000
2016-03-09810.00810.00805.00810.0030002425000
2016-03-08812.00822.00793.00820.002400019402000
2016-03-07824.00826.00823.00824.003500028861000
2016-03-04825.00827.00822.00826.004600037968000
2016-03-03823.00824.00821.00823.003300027161000
2016-03-02823.00825.00820.00824.004100033730000
2016-03-01820.00825.00820.00824.002800023017000
2016-02-29822.00824.00821.00821.002200018099000
2016-02-26822.00823.00820.00822.002000016430000
2016-02-25821.00823.00820.00821.002800022981000
2016-02-24825.00826.00821.00821.002700022224000
2016-02-23828.00828.00821.00826.002300018975000
2016-02-22825.00829.00825.00828.002300019033000
2016-02-19816.00830.00815.00824.006800055820000
2016-02-18815.00816.00814.00815.004200034235000
2016-02-17813.00813.00813.00813.005200042276000
2016-02-16812.00813.00811.00811.005900047877000
2016-02-15816.00816.00811.00811.0010400084508000
2016-02-12814.00816.00809.00816.00244000198436000
2016-02-10770.00806.00770.00806.00236000186860000
2016-02-09730.00731.00723.00725.001500010906000
2016-02-08730.00732.00730.00730.00110008034000
2016-02-05742.00743.00732.00732.0080005895000
2016-02-04738.00740.00734.00734.0070005157000
2016-02-03743.00743.00737.00738.0080005931000
2016-02-02744.00745.00744.00744.0070005210000
2016-02-01732.00749.00732.00744.00130009634000
2016-01-29728.00728.00728.00728.0020001456000
2016-01-28729.00729.00723.00723.0030002181000
2016-01-27723.00730.00723.00725.00120008716000
2016-01-26730.00730.00722.00722.0070005070000
2016-01-25730.00737.00719.00727.001500010959000
2016-01-22720.00721.00712.00715.002300016500000
2016-01-21724.00727.00720.00720.002600018786000
2016-01-20730.00735.00724.00730.002100015293000
2016-01-19735.00735.00730.00730.0090006588000
2016-01-18730.00744.00728.00735.002300016818000
2016-01-15734.00734.00733.00734.00120008805000
2016-01-14740.00740.00730.00733.002300016908000
2016-01-13739.00744.00739.00743.0070005191000
2016-01-12755.00755.00730.00731.003500025841000
2016-01-08750.00750.00746.00747.001900014227000
2016-01-07759.00759.00755.00757.001800013630000
2016-01-06770.00770.00760.00760.002800021334000
2016-01-05761.00770.00761.00770.002100016009000
2016-01-04761.00767.00760.00761.002300017528000
2015-12-30774.00774.00764.00765.003300025304000
2015-12-29770.00773.00768.00769.001700013092000
2015-12-28758.00780.00755.00776.009700074144000
2015-12-25806.00810.00806.00810.006200050092000
2015-12-24806.00807.00805.00805.005200041913000
2015-12-22805.00806.00804.00806.002300018520000
2015-12-21803.00805.00803.00804.002400019301000
2015-12-18804.00805.00802.00803.001800014461000
2015-12-17802.00804.00801.00804.002100016856000
2015-12-16801.00802.00801.00801.00120009616000
2015-12-15800.00801.00800.00800.00120009602000
2015-12-14800.00802.00800.00802.001900015211000
2015-12-11801.00803.00801.00801.00120009620000
2015-12-10801.00804.00801.00801.001800014434000
2015-12-09804.00804.00801.00801.001500012035000
2015-12-08804.00804.00802.00804.00100008036000
2015-12-07805.00806.00802.00804.002100016897000
2015-12-04803.00804.00801.00804.001400011234000
2015-12-03802.00804.00802.00803.00100008034000

   ※ 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