[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 
2017-04-28438.00438.00423.00423.0016300070401000
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
2016-10-12443.00452.00442.00443.007700034290000
2016-10-11450.00458.00437.00445.0010000044540000
2016-10-07463.00463.00447.00451.007500033932000
2016-10-06466.00468.00460.00463.007800036103000
2016-10-05463.00465.00462.00463.004100018998000
2016-10-04465.00467.00462.00463.005600025979000
2016-10-03478.00478.00467.00468.007200033938000
2016-09-30481.00481.00475.00478.004800022953000
2016-09-29478.00484.00473.00484.005100024482000
2016-09-28486.00486.00474.00478.00253000122350000
2016-09-27489.00491.00484.00491.00310000151487000
2016-09-26494.00496.00491.00492.0014900073490000
2016-09-23484.00490.00481.00489.0014400069850000
2016-09-21472.00480.00471.00480.0015200072114000
2016-09-20472.00475.00466.00469.0015000070746000
2016-09-16467.00470.00465.00470.004200019645000
2016-09-15469.00469.00463.00467.002800013072000
2016-09-14470.00472.00470.00470.004800022592000
2016-09-13468.00470.00465.00470.004100019242000
2016-09-12465.00466.00463.00464.00190008820000
2016-09-09467.00470.00463.00467.0011100051758000
2016-09-08472.00472.00468.00470.003400015977000
2016-09-07470.00473.00470.00472.005100024017000
2016-09-06469.00472.00467.00470.003200015042000
2016-09-05470.00471.00463.00465.005000023372000
2016-09-02471.00471.00468.00469.004200019729000
2016-09-01472.00472.00466.00468.004500021102000
2016-08-31471.00471.00464.00468.004900022865000
2016-08-30474.00474.00468.00471.003500016454000
2016-08-29469.00472.00465.00472.004200019671000
2016-08-26456.00466.00456.00462.004800022069000
2016-08-25456.00462.00454.00456.003500016001000
2016-08-24463.00463.00454.00455.004200019224000
2016-08-23464.00469.00459.00463.005400025078000
2016-08-22456.00463.00455.00463.004000018384000
2016-08-19455.00458.00455.00458.003000013685000
2016-08-18454.00455.00451.00451.004000018077000
2016-08-17455.00459.00450.00454.007500034002000
2016-08-16463.00466.00455.00458.005500025270000
2016-08-15469.00470.00463.00465.00210009809000
2016-08-12470.00470.00463.00469.003500016408000
2016-08-10466.00470.00466.00470.004100019190000
2016-08-09471.00472.00465.00470.003600016880000
2016-08-08466.00474.00463.00474.005500025773000
2016-08-05458.00467.00458.00460.008200037902000
2016-08-04449.00455.00449.00453.003600016301000
2016-08-03452.00456.00447.00449.007700034723000
2016-08-02464.00465.00458.00460.004200019374000
2016-08-01464.00468.00460.00466.003200014860000
2016-07-29459.00464.00451.00464.003900017882000
2016-07-28459.00461.00452.00457.006200028351000
2016-07-27458.00460.00454.00459.004500020570000
2016-07-26465.00467.00456.00458.009100042017000
2016-07-25468.00473.00466.00472.004000018813000
2016-07-22470.00472.00465.00468.004000018735000
2016-07-21474.00478.00471.00475.004800022794000
2016-07-20472.00474.00469.00474.006500030692000
2016-07-19462.00470.00460.00470.006500030339000
2016-07-15453.00459.00452.00458.0012100055235000
2016-07-14452.00455.00451.00454.004500020402000
2016-07-13460.00466.00448.00452.008800039884000
2016-07-12446.00455.00446.00454.0010100045619000
2016-07-11439.00443.00435.00440.0010200044692000
2016-07-08432.00437.00431.00431.006600028635000
2016-07-07437.00441.00430.00437.005500023921000
2016-07-06443.00444.00429.00437.008100035288000
2016-07-05443.00445.00435.00443.006800029950000
2016-07-04440.00444.00437.00440.007200031650000
2016-07-01442.00444.00435.00436.0015400067628000
2016-06-30442.00450.00442.00442.0011900052909000
2016-06-29420.00439.00419.00438.0013400057653000
2016-06-28403.00412.00400.00411.007100028940000
2016-06-27403.00407.00395.00403.0013600054458000
2016-06-24420.00424.00392.00396.0013200053163000
2016-06-23410.00416.00409.00415.005800023930000
2016-06-22414.00415.00411.00413.006700027662000
2016-06-21416.00424.00413.00420.004000016739000
2016-06-20412.00418.00410.00416.006200025709000
2016-06-17413.00418.00411.00412.009100037619000
2016-06-16424.00428.00413.00413.009900041562000
2016-06-15422.00426.00421.00424.004100017357000
2016-06-14431.00431.00422.00424.009300039640000
2016-06-13437.00439.00431.00432.0011400049441000
2016-06-10440.00441.00436.00437.009900043496000
2016-06-09434.00436.00431.00435.003900016909000
2016-06-08435.00437.00429.00434.0010100043729000
2016-06-07447.00447.00432.00435.0010500045710000
2016-06-06448.00448.00437.00441.006000026549000
2016-06-03438.00448.00438.00448.009200040949000
2016-06-02449.00449.00432.00433.0014100062133000
2016-06-01470.00472.00445.00448.0020700094842000
2016-05-31460.00466.00454.00465.0015700072237000
2016-05-30462.00463.00455.00459.009000041235000
2016-05-27461.00461.00458.00461.00180008291000
2016-05-26461.00465.00460.00463.005300024511000
2016-05-25471.00471.00459.00461.005700026388000
2016-05-24472.00472.00461.00463.005400025131000
2016-05-23469.00477.00465.00471.007400034942000
2016-05-20468.00470.00461.00469.007200033583000
2016-05-19465.00471.00465.00471.006400029935000
2016-05-18470.00475.00465.00468.009600045028000
2016-05-17470.00486.00466.00474.0018900090081000
2016-05-16462.00474.00456.00462.00229000106400000
2016-05-13460.00465.00456.00462.0020500094369000
2016-05-12485.00485.00456.00460.00320000148782000
2016-05-11499.00499.00472.00481.00269000130250000
2016-05-10494.00498.00491.00498.0011600057320000
2016-05-09497.00498.00493.00497.004500022306000
2016-05-06496.00499.00491.00495.009100044975000
2016-05-02494.00503.00494.00497.007500037281000
2016-04-28522.00529.00507.00511.0011400059057000
2016-04-27512.00526.00509.00526.00193000100416000
2016-04-26518.00519.00500.00512.00259000131604000
2016-04-25523.00526.00518.00521.0010900056834000
2016-04-22526.00530.00522.00530.008700045824000

   ※ 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