[9671 東証1部] よみうりランド 日足 時系列データ

[9671 東証1部] よみうりランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-174745.004750.004700.004720.00830039151000
2017-10-164795.004800.004745.004745.00540025793500
2017-10-134735.004795.004715.004765.00950045254000
2017-10-124770.004770.004740.004755.00450021405500
2017-10-114785.004795.004780.004790.00450021538000
2017-10-104775.004800.004735.004785.00850040612500
2017-10-064730.004730.004700.004730.00630029730500
2017-10-054705.004740.004700.004720.00460021681500
2017-10-044750.004755.004675.004740.001860087783000
2017-10-034830.004830.004750.004750.001090052048000
2017-10-024795.004825.004750.004800.001530073377000
2017-09-294760.004760.004720.004735.00790037435500
2017-09-284800.004800.004715.004765.001740082672000
2017-09-274900.004900.004700.004790.0062000301020500
2017-09-26486.00498.00485.00493.00753000367737000
2017-09-25490.00491.00486.00487.00309000151038000
2017-09-22490.00492.00485.00490.0015500075685000
2017-09-21493.00493.00485.00490.00228000111811000
2017-09-20492.00492.00484.00487.00341000167097000
2017-09-19490.00491.00478.00482.00238000115317000
2017-09-15470.00488.00470.00488.00288000138599000
2017-09-14479.00480.00473.00473.007800037131000
2017-09-13470.00480.00467.00478.00212000100252000
2017-09-12464.00468.00463.00463.0013000060400000
2017-09-11467.00468.00461.00462.0015000069807000
2017-09-08469.00471.00460.00462.0018800087380000
2017-09-07474.00478.00470.00472.0010200048345000
2017-09-06464.00478.00464.00471.00239000112134000
2017-09-05469.00473.00467.00471.00259000121595000
2017-09-04485.00485.00467.00468.00416000199305000
2017-09-01486.00487.00479.00485.00224000108488000
2017-08-31478.00478.00473.00478.00235000112007000
2017-08-30484.00484.00471.00473.00213000101188000
2017-08-29477.00483.00476.00482.007500035969000
2017-08-28475.00481.00474.00480.007700036782000
2017-08-25478.00480.00473.00475.008200039017000
2017-08-24475.00482.00475.00479.004600022005000
2017-08-23488.00490.00475.00475.0013800066248000
2017-08-22471.00480.00466.00480.0017200081475000
2017-08-21470.00471.00450.00460.00518000238404000
2017-08-18482.00482.00473.00474.0018700089369000
2017-08-17490.00490.00483.00485.0020100097588000
2017-08-16500.00504.00493.00495.0014700073224000
2017-08-15506.00513.00505.00507.0011000055950000
2017-08-14501.00506.00500.00503.008400042214000
2017-08-10506.00507.00501.00505.0010900054900000
2017-08-09519.00519.00507.00510.009300047568000
2017-08-08520.00520.00515.00520.0010400053880000
2017-08-07520.00524.00519.00523.00228000118838000
2017-08-04521.00525.00517.00521.0013900072349000
2017-08-03526.00530.00525.00528.0011900062705000
2017-08-02524.00534.00523.00532.009900052429000
2017-08-01526.00526.00520.00525.0010000052293000
2017-07-31518.00528.00517.00526.0012000062739000
2017-07-28528.00529.00520.00523.0017700092439000
2017-07-27538.00538.00525.00525.0016900089700000
2017-07-26540.00541.00538.00539.004500024270000
2017-07-25545.00545.00536.00537.006800036649000
2017-07-24543.00546.00541.00545.009200050014000
2017-07-21540.00553.00538.00549.00190000104204000
2017-07-20540.00545.00537.00544.0010500056902000
2017-07-19536.00537.00534.00536.007800041768000
2017-07-18541.00544.00529.00536.0017200092259000
2017-07-14546.00546.00541.00541.007600041278000
2017-07-13543.00550.00542.00547.0014300078037000
2017-07-12552.00552.00542.00543.0011900065096000
2017-07-11553.00553.00547.00551.007900043499000
2017-07-10545.00555.00541.00552.00278000152754000
2017-07-07530.00545.00528.00541.00264000142253000
2017-07-06518.00529.00515.00529.0011000057462000
2017-07-05527.00527.00516.00518.0010300053393000
2017-07-04535.00535.00523.00527.008900047082000
2017-07-03540.00540.00528.00530.0012900069048000
2017-06-30522.00534.00517.00533.0014400075759000
2017-06-29521.00526.00514.00525.00207000107795000
2017-06-28537.00540.00511.00515.00288000151153000
2017-06-27539.00540.00533.00538.0012300066019000
2017-06-26527.00539.00527.00538.00192000102596000
2017-06-23518.00525.00515.00525.0014200073931000
2017-06-22515.00521.00514.00517.0015100078184000
2017-06-21518.00520.00514.00516.0011400058998000
2017-06-20521.00523.00517.00523.009500049508000
2017-06-19516.00520.00515.00520.0012700065753000
2017-06-16499.00516.00498.00516.00520000263756000
2017-06-15489.00498.00489.00496.00235000116152000
2017-06-14481.00493.00481.00489.00224000109293000
2017-06-13484.00487.00477.00482.00234000112908000
2017-06-12473.00488.00471.00488.00216000103542000
2017-06-09471.00473.00466.00472.0012300057759000
2017-06-08468.00472.00467.00472.00237000111308000
2017-06-07463.00470.00460.00470.0013500062987000
2017-06-06464.00465.00461.00463.0017100079138000
2017-06-05458.00463.00453.00460.0014500066669000
2017-06-02448.00460.00448.00458.00239000108528000
2017-06-01440.00448.00440.00447.00252000112333000
2017-05-31444.00444.00437.00439.008800038767000
2017-05-30447.00447.00443.00443.007300032451000
2017-05-29446.00448.00444.00448.0011000049144000
2017-05-26442.00445.00442.00444.0013100058055000
2017-05-25446.00446.00442.00444.005600024874000
2017-05-24447.00448.00444.00446.0011100049504000
2017-05-23445.00447.00444.00447.0011700052157000
2017-05-22443.00445.00441.00445.0010400046189000
2017-05-19442.00443.00439.00443.008100035755000
2017-05-18436.00442.00432.00442.0010900047666000
2017-05-17442.00442.00438.00438.007700033863000
2017-05-16440.00444.00440.00444.0014500064120000
2017-05-15429.00440.00429.00440.0014000060888000
2017-05-12440.00440.00436.00440.009300040784000
2017-05-11438.00439.00436.00439.006900030193000
2017-05-10442.00443.00435.00437.0010100044341000
2017-05-09442.00444.00440.00442.0014300063213000
2017-05-08444.00444.00441.00442.0013900061542000
2017-05-02444.00449.00440.00443.00291000129121000
2017-05-01425.00430.00425.00430.005200022223000
2017-04-28438.00438.00423.00423.0016300070401000
2017-04-27433.00438.00433.00437.009000039288000
2017-04-26429.00434.00428.00433.0015100065124000
2017-04-25425.00428.00423.00427.003500014920000
2017-04-24426.00426.00419.00424.005700024141000
2017-04-21420.00422.00419.00419.006000025232000
2017-04-20424.00426.00420.00420.006800028756000
2017-04-19421.00428.00421.00422.0010800045829000
2017-04-18418.00425.00418.00424.006400027070000
2017-04-17410.00416.00410.00415.003400014051000
2017-04-14412.00413.00410.00413.008300034193000
2017-04-13412.00413.00408.00412.0013800056654000
2017-04-12417.00417.00413.00414.009200038152000
2017-04-11421.00421.00419.00420.005200021848000
2017-04-10424.00425.00421.00421.008500035940000
2017-04-07421.00424.00418.00421.007100029872000
2017-04-06422.00424.00418.00421.00254000106904000
2017-04-05424.00427.00424.00425.008500036134000
2017-04-04427.00427.00422.00423.0012300052191000
2017-04-03430.00431.00428.00428.009400040404000
2017-03-31436.00438.00430.00430.0014700063710000
2017-03-30436.00442.00435.00435.0011200049025000
2017-03-29440.00441.00436.00436.00535000234844000
2017-03-28444.00447.00442.00442.00558000247911000
2017-03-27446.00448.00442.00443.00520000231573000
2017-03-24442.00448.00442.00446.00390000172950000
2017-03-23450.00452.00446.00446.0021200095134000
2017-03-22459.00459.00452.00452.00305000139141000
2017-03-21460.00462.00460.00461.0018700086104000
2017-03-17461.00463.00460.00461.0017300079823000
2017-03-16463.00464.00462.00464.0011200051855000
2017-03-15462.00467.00462.00463.0012900059832000
2017-03-14465.00465.00462.00462.0017500081136000
2017-03-13465.00468.00464.00465.006400029822000
2017-03-10468.00468.00464.00465.0011900055483000
2017-03-09462.00463.00462.00462.004300019880000
2017-03-08461.00463.00461.00462.005300024475000
2017-03-07461.00462.00461.00462.004700021696000
2017-03-06463.00464.00460.00461.005900027235000
2017-03-03465.00467.00461.00462.006400029640000
2017-03-02464.00470.00463.00466.0012700059284000
2017-03-01462.00467.00462.00463.006100028298000
2017-02-28462.00464.00461.00461.0012000055453000
2017-02-27464.00465.00461.00462.006500030086000
2017-02-24467.00467.00464.00466.005600026114000
2017-02-23462.00468.00461.00467.006100028319000
2017-02-22462.00465.00460.00463.005600025911000
2017-02-21459.00461.00459.00460.0010400047783000
2017-02-20462.00464.00458.00462.007200033250000
2017-02-17461.00461.00457.00460.006500029827000
2017-02-16464.00467.00460.00460.003900018053000
2017-02-15463.00463.00461.00463.005900027296000
2017-02-14464.00468.00461.00463.008000037143000
2017-02-13460.00463.00459.00463.005800026751000
2017-02-10458.00459.00457.00457.005600025629000
2017-02-09454.00457.00454.00456.006300028701000
2017-02-08453.00458.00451.00455.0010800049042000
2017-02-07451.00452.00450.00451.009200041493000
2017-02-06457.00457.00452.00453.008200037221000
2017-02-03454.00457.00453.00455.007400033654000
2017-02-02462.00464.00454.00455.0016300074740000
2017-02-01467.00467.00463.00463.0010400048257000
2017-01-31467.00468.00463.00466.0019100088945000
2017-01-30471.00472.00467.00472.0011600054567000
2017-01-27471.00473.00470.00471.005800027315000
2017-01-26471.00472.00467.00470.006000028195000
2017-01-25469.00472.00466.00468.007900036990000
2017-01-24468.00469.00464.00467.008400039226000
2017-01-23471.00471.00465.00466.008500039771000
2017-01-20473.00475.00471.00471.006400030196000
2017-01-19473.00474.00471.00473.008800041546000
2017-01-18477.00477.00468.00472.008400039601000
2017-01-17485.00485.00477.00480.006900033063000
2017-01-16486.00486.00483.00485.005200025194000
2017-01-13483.00487.00483.00485.008100039305000
2017-01-12497.00497.00486.00487.009500046519000
2017-01-11498.00498.00494.00496.009400046567000
2017-01-10497.00498.00493.00497.0013100064948000
2017-01-06490.00495.00490.00495.006900034014000
2017-01-05490.00492.00489.00492.008900043642000
2017-01-04481.00489.00481.00487.0010600051405000
2016-12-30485.00486.00483.00484.0010400050329000
2016-12-29489.00489.00480.00485.008800042616000
2016-12-28489.00492.00489.00490.004200020605000
2016-12-27499.00499.00485.00489.0010000048929000
2016-12-26500.00500.00497.00497.007200035840000
2016-12-22501.00501.00496.00500.007000034844000
2016-12-21498.00502.00497.00501.0016700083409000
2016-12-20495.00499.00494.00497.0012500062076000
2016-12-19492.00498.00492.00495.0010200050440000
2016-12-16495.00495.00490.00491.006500031987000
2016-12-15494.00494.00490.00491.0010400051196000
2016-12-14493.00495.00492.00494.007900038987000
2016-12-13495.00496.00488.00492.0011200055165000
2016-12-12501.00503.00489.00495.009100045064000
2016-12-09495.00501.00492.00501.0012100060102000
2016-12-08508.00508.00495.00497.0015300076742000
2016-12-07488.00503.00488.00501.00342000169922000
2016-12-06484.00488.00482.00485.0014600070809000
2016-12-05482.00484.00482.00483.007700037194000
2016-12-02479.00481.00477.00480.009400045038000
2016-12-01476.00480.00472.00479.0010600050590000
2016-11-30468.00471.00468.00469.006500030536000
2016-11-29471.00471.00466.00468.006100028531000
2016-11-28468.00473.00467.00472.006600031094000
2016-11-25468.00472.00465.00468.009300043579000
2016-11-24468.00471.00463.00468.0013300062074000
2016-11-22463.00466.00463.00465.007700035816000
2016-11-21463.00465.00463.00463.008600039862000
2016-11-18462.00465.00462.00462.006800031470000
2016-11-17458.00460.00457.00459.009200042192000
2016-11-16460.00460.00456.00458.005900026997000
2016-11-15464.00464.00458.00459.006200028542000
2016-11-14463.00465.00460.00463.007800036115000
2016-11-11461.00463.00456.00458.008300038114000
2016-11-10455.00462.00452.00458.0013900063546000
2016-11-09448.00453.00441.00441.0010500046919000
2016-11-08449.00451.00447.00448.005800026043000
2016-11-07447.00451.00447.00448.007600034106000
2016-11-04447.00448.00442.00446.007100031643000
2016-11-02451.00452.00448.00450.006600029749000
2016-11-01451.00453.00449.00452.006600029793000
2016-10-31451.00454.00450.00452.007100032045000
2016-10-28453.00453.00449.00450.008300037401000
2016-10-27451.00453.00449.00451.005900026607000
2016-10-26450.00453.00450.00452.004500020306000
2016-10-25453.00454.00450.00452.007200032556000
2016-10-24449.00451.00446.00450.0013600061095000
2016-10-21445.00447.00443.00443.004800021360000
2016-10-20443.00449.00443.00445.008500037844000
2016-10-19443.00445.00443.00443.004100018172000
2016-10-18440.00445.00440.00443.004100018154000
2016-10-17442.00442.00438.00440.006100026830000
2016-10-14442.00445.00440.00442.004700020772000
2016-10-13447.00449.00443.00445.003000013388000

   ※ 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