[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 
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
2016-04-21535.00535.00528.00530.0011400060471000
2016-04-20538.00541.00527.00530.0011500061345000
2016-04-19530.00537.00530.00536.0010600056725000
2016-04-18526.00527.00524.00525.0013600071462000
2016-04-15535.00539.00534.00537.0010300055211000
2016-04-14523.00539.00518.00539.00278000147326000
2016-04-13529.00529.00519.00522.00206000107873000
2016-04-12528.00530.00525.00528.0011600061261000
2016-04-11542.00542.00527.00529.0014500077066000
2016-04-08535.00546.00534.00541.00239000128811000
2016-04-07539.00548.00535.00545.00208000112998000
2016-04-06538.00545.00531.00533.00263000141182000
2016-04-05560.00561.00530.00542.00458000249091000
2016-04-04572.00576.00563.00569.00271000154401000
2016-04-01570.00570.00549.00564.00707000394558000
2016-03-31563.00587.00563.00577.00537000309432000
2016-03-30540.00559.00539.00559.00432000237814000
2016-03-29520.00550.00518.00540.00768000407394000
2016-03-28512.00518.00510.00516.001072000550261000
2016-03-25505.00506.00501.00503.00344000173343000
2016-03-24504.00504.00495.00500.0019700098434000
2016-03-23499.00508.00495.00500.00545000272693000
2016-03-22480.00490.00475.00488.00392000188884000
2016-03-18463.00483.00458.00481.00347000163525000
2016-03-17464.00466.00462.00463.008100037571000
2016-03-16462.00464.00458.00460.009000041482000
2016-03-15457.00464.00457.00463.0014000064464000
2016-03-14449.00457.00444.00455.0011000049805000
2016-03-11448.00454.00444.00449.0019900089456000
2016-03-10445.00448.00444.00447.007200032170000
2016-03-09445.00447.00442.00445.005400023989000
2016-03-08453.00453.00435.00447.0011500051353000
2016-03-07445.00453.00444.00451.0020200090608000
2016-03-04434.00445.00433.00442.0017500076591000
2016-03-03427.00432.00427.00432.0011600049873000
2016-03-02421.00428.00421.00425.0016700070941000
2016-03-01416.00418.00413.00418.003400014130000
2016-02-29419.00419.00414.00414.005300022077000
2016-02-26418.00418.00412.00414.004700019456000
2016-02-25415.00418.00412.00414.0018900078412000
2016-02-24412.00419.00408.00415.007900032845000
2016-02-23421.00421.00411.00418.006100025426000
2016-02-22399.00419.00399.00419.008700035972000
2016-02-19402.00403.00397.00398.006900027486000
2016-02-18406.00407.00399.00406.004300017387000
2016-02-17400.00400.00394.00397.003800015078000
2016-02-16398.00402.00391.00396.008100032073000
2016-02-15399.00404.00398.00398.006900027679000
2016-02-12398.00403.00388.00391.0015000059232000
2016-02-10417.00417.00405.00411.0011600047696000
2016-02-09413.00420.00413.00414.008200034151000
2016-02-08413.00429.00409.00429.009300038874000
2016-02-05423.00428.00414.00420.009800041256000
2016-02-04426.00432.00423.00429.00240000102864000
2016-02-03416.00419.00410.00413.004600019023000
2016-02-02423.00425.00420.00424.005500023264000
2016-02-01419.00425.00418.00423.0016300068608000
2016-01-29410.00414.00401.00414.0010000040957000
2016-01-28408.00409.00403.00405.005300021537000
2016-01-27403.00408.00402.00408.006000024309000
2016-01-26396.00400.00393.00396.005000019869000
2016-01-25387.00398.00387.00398.006800026770000
2016-01-22388.00388.00380.00386.006600025436000
2016-01-21388.00393.00374.00374.0017400066196000
2016-01-20402.00403.00387.00388.0013900054570000
2016-01-19391.00401.00391.00400.0015200060374000
2016-01-18384.00385.00379.00384.008700033285000
2016-01-15389.00390.00386.00387.004300016659000
2016-01-14389.00389.00380.00385.0011000042210000
2016-01-13393.00393.00388.00389.002900011306000
2016-01-12391.00392.00382.00383.009100035042000
2016-01-08391.00396.00388.00392.006000023505000
2016-01-07400.00401.00395.00395.004200016696000
2016-01-06401.00403.00398.00401.003800015212000
2016-01-05401.00403.00399.00401.004300017251000
2016-01-04402.00406.00399.00402.005400021724000
2015-12-30405.00405.00400.00402.002900011688000
2015-12-29398.00404.00394.00404.006100024411000
2015-12-28392.00397.00391.00396.008200032324000
2015-12-25389.00390.00380.00385.0018700072231000
2015-12-24396.00397.00392.00393.0018700073843000
2015-12-22397.00399.00396.00396.007400029409000
2015-12-21400.00400.00393.00394.008100032108000
2015-12-18404.00405.00400.00402.008000032187000
2015-12-17405.00408.00399.00403.0017200069295000
2015-12-16402.00405.00401.00404.006300025362000
2015-12-15408.00408.00401.00401.005800023441000
2015-12-14402.00407.00402.00406.0012600050826000
2015-12-11409.00413.00409.00410.007800031957000
2015-12-10417.00417.00409.00409.007800032106000
2015-12-09417.00419.00417.00417.003600015032000
2015-12-08422.00424.00419.00419.003200013453000
2015-12-07428.00428.00422.00422.005200022059000
2015-12-04420.00422.00418.00422.008700036529000
2015-12-03422.00423.00420.00421.005900024854000

   ※ 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