[9674 東証2部] 花月園観光 日足 時系列データ

[9674 東証2部] 花月園観光 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15832.00859.00832.00853.0043003663600
2017-12-14843.00861.00828.00854.0067005633800
2017-12-13840.00840.00840.00840.00400336000
2017-12-12837.00839.00830.00839.0034002836000
2017-12-11835.00840.00835.00838.0024002012200
2017-12-08852.00852.00835.00835.0020001684000
2017-12-07858.00858.00850.00852.0012001025200
2017-12-06850.00851.00850.00850.0064005440200
2017-12-05860.00860.00831.00850.0034002890300
2017-12-04862.00862.00860.00860.0028002411500
2017-12-01864.00864.00860.00861.0022001897700
2017-11-30866.00866.00864.00864.0023001988800
2017-11-29870.00870.00864.00864.0020001736500
2017-11-28870.00874.00863.00863.0028002423800
2017-11-27872.00872.00866.00866.0012001043200
2017-11-24866.00867.00866.00867.0016001386500
2017-11-22872.00872.00865.00865.0033002869300
2017-11-21870.00878.00870.00870.0014001221800
2017-11-20871.00871.00869.00870.0016001391800
2017-11-17875.00875.00871.00871.0031002703100
2017-11-16876.00889.00875.00875.0015001321400
2017-11-15877.00892.00877.00892.0017001496900
2017-11-14880.00892.00880.00892.00300266400
2017-11-13924.00924.00878.00880.0086007701000
2017-11-10915.00917.00914.00914.0012001097900
2017-11-09921.00936.00915.00915.0025002300600
2017-11-08915.00946.00915.00921.0037003427100
2017-11-07912.00921.00912.00921.0013001193600
2017-11-06936.00936.00921.00921.0025002323700
2017-11-02951.00951.00951.00951.00400380400
2017-11-01960.00960.00945.00951.0032003060900
2017-10-31930.00960.00920.00960.0023002152300
2017-10-30919.00926.00919.00926.00700646500
2017-10-27924.00925.00924.00925.00800739800
2017-10-26920.00921.00915.00915.0015001380100
2017-10-25918.00925.00914.00925.001000918300
2017-10-24937.00937.00921.00927.0013001210700
2017-10-23907.00913.00907.00913.0013001182700
2017-10-20920.00943.00920.00922.0016001491100
2017-10-19910.00912.00910.00912.0029002639500
2017-10-18938.00938.00905.00909.0091008340100
2017-10-17943.00943.00935.00938.00900845700
2017-10-16951.00952.00937.00943.0016001510300
2017-10-13960.00960.00931.00958.0031002960600
2017-10-12960.00960.00960.00960.0010096000
2017-10-11970.00970.00970.00970.001000970000
2017-10-10955.00955.00955.00955.0010095500
2017-10-06948.00948.00940.00948.0033003127300
2017-10-05952.00952.00940.00941.00800755300
2017-10-04962.00962.00950.00955.0032003045400
2017-10-03965.00979.00965.00977.00700678100
2017-10-02969.00969.00965.00965.00300290300
2017-09-29950.00965.00948.00965.0028002662800
2017-09-28951.00965.00941.00965.0036003424700
2017-09-27942.00960.00924.00960.0032003026400
2017-09-2697.0099.0096.0097.00360003506000
2017-09-2598.0098.0097.0098.00840008225000
2017-09-22104.00104.0099.0099.0011500011594000
2017-09-21106.00106.00103.00104.00630006579000
2017-09-20104.00107.00102.00106.0015300016038000
2017-09-19100.00108.00100.00104.0023800024708000
2017-09-15101.00101.0099.0099.00930009383000
2017-09-14100.00100.00100.00100.005000500000
2017-09-1399.00100.0099.00100.009000898000
2017-09-12100.00100.00100.00100.004000400000
2017-09-1198.0099.0098.0099.00160001583000
2017-09-0896.0098.0096.0098.00180001740000
2017-09-0799.0099.0099.0099.005000495000
2017-09-0697.0099.0095.0099.00370003568000
2017-09-05100.00100.0097.00100.00730007196000
2017-09-04100.00100.0098.0099.00300002962000
2017-09-01100.00100.0098.00100.00130001287000
2017-08-3198.00100.0098.0099.00310003060000
2017-08-30101.00101.0099.0099.00520005193000
2017-08-2999.00104.0099.00101.0010500010677000
2017-08-2899.00100.0099.0099.00130001290000
2017-08-25100.00100.0099.00100.00190001892000
2017-08-24100.00100.00100.00100.00130001300000
2017-08-2399.00100.0099.00100.00110001098000
2017-08-2299.0099.0099.0099.00170001683000
2017-08-2199.0099.0099.0099.006000594000
2017-08-1897.0099.0097.0099.00220002143000
2017-08-17100.00100.0099.0099.009000893000
2017-08-1699.00100.0099.00100.006000595000
2017-08-1599.00100.0097.0098.00480004681000
2017-08-1497.0099.0095.0097.00600005830000
2017-08-10101.00101.0099.00100.00550005497000
2017-08-09103.00103.00102.00102.00290002967000
2017-08-08104.00104.00104.00104.00120001248000
2017-08-07101.00105.00101.00105.0015800016141000
2017-08-04102.00103.00102.00102.00120001229000
2017-08-03104.00104.00100.00102.0022200022706000
2017-08-02105.00106.00102.00103.00510005285000
2017-08-01104.00107.00100.00107.0013300013701000
2017-07-31105.00107.00103.00104.009700010170000
2017-07-28108.00108.00105.00105.00710007498000
2017-07-27108.00108.00105.00107.00350003718000
2017-07-26106.00108.00106.00108.00810008641000
2017-07-25107.00107.00103.00105.00640006647000
2017-07-24106.00108.00106.00106.00450004793000
2017-07-21102.00107.00102.00107.00760007933000
2017-07-20102.00103.00102.00103.00250002567000
2017-07-19103.00104.00102.00102.0011400011674000
2017-07-18107.00107.00104.00104.00810008516000
2017-07-14109.00109.00107.00108.00680007359000
2017-07-13107.00110.00106.00108.0016600017912000
2017-07-12108.00110.00105.00108.0022000023480000
2017-07-11103.00110.00103.00109.0032400034955000
2017-07-10103.00105.00103.00104.00540005619000
2017-07-07106.00106.00103.00103.00390004057000
2017-07-06106.00106.00104.00105.00480005042000
2017-07-05106.00107.00103.00105.0012800013394000
2017-07-04107.00112.00105.00107.0056000060771000
2017-07-03104.00107.00104.00107.0011400012039000
2017-06-30102.00104.00102.00104.00330003388000
2017-06-29100.00109.0099.00102.0063900066877000
2017-06-28101.00102.0098.00100.00760007586000
2017-06-27102.00103.00101.00101.00750007642000
2017-06-26100.00103.00100.00101.00660006701000
2017-06-23105.00105.00100.00100.0030100030527000
2017-06-22106.00106.00101.00103.0030500031473000
2017-06-21105.00110.00103.00104.0086300091976000
2017-06-2098.00117.0097.00102.003651000392950000
2017-06-1993.0096.0093.0096.00910008576000
2017-06-1694.0096.0093.0093.0018100016970000
2017-06-1591.00110.0090.0095.003232000327158000
2017-06-1488.0091.0087.0090.0012000010737000
2017-06-1387.0088.0087.0088.00530004660000
2017-06-1288.0088.0087.0087.00180001582000
2017-06-0986.0088.0086.0088.00180001560000
2017-06-0887.0088.0087.0087.00410003568000
2017-06-0787.0087.0086.0087.00520004516000
2017-06-0688.0088.0086.0087.00850007399000
2017-06-0587.0089.0087.0089.001080009456000
2017-06-0288.0090.0088.0089.00370003285000
2017-06-0189.0090.0088.0089.00200001784000
2017-05-3187.0088.0087.0088.00260002279000
2017-05-3088.0088.0086.0087.00520004536000
2017-05-2987.0089.0087.0088.00600005243000
2017-05-2689.0090.0088.0088.00490004339000
2017-05-2591.0091.0090.0090.00230002084000
2017-05-2489.0091.0089.0090.00450004036000
2017-05-2390.0090.0088.0089.00520004620000
2017-05-2289.0091.0089.0091.007000631000
2017-05-1988.0089.0088.0089.008000711000
2017-05-1886.0089.0086.0088.00450003916000
2017-05-1792.0092.0089.0089.00720006482000
2017-05-1691.0092.0090.0092.00120001092000
2017-05-1590.0091.0090.0090.00260002358000
2017-05-1293.0095.0090.0090.0012000011088000
2017-05-1193.0094.0093.0094.00190001770000
2017-05-1092.0094.0092.0094.00360003362000
2017-05-0994.0094.0092.0094.00300002790000
2017-05-0892.0094.0092.0093.00280002601000
2017-05-0292.0093.0091.0092.00210001928000
2017-05-0192.0093.0091.0092.00220002029000
2017-04-2892.0094.0092.0092.00550005092000
2017-04-2792.0092.0091.0091.00210001925000
2017-04-2690.0092.0090.0092.00760006920000
2017-04-2589.0089.0088.0089.00250002212000
2017-04-2491.0091.0088.0089.00920008225000
2017-04-2192.0092.0090.0090.00390003557000
2017-04-2091.0093.0089.0091.00590005377000
2017-04-1989.0091.0089.0090.00710006356000
2017-04-1889.0093.0088.0088.0031900028860000
2017-04-1787.0090.0085.0086.0030500026603000
2017-04-1493.0095.0084.0089.0037100033769000
2017-04-1398.0098.0095.0097.00910008768000
2017-04-12104.00104.0099.0099.0011900012043000
2017-04-11105.00105.00104.00104.00250002616000
2017-04-10105.00106.00103.00105.00340003548000
2017-04-07105.00106.00104.00105.00530005566000
2017-04-06105.00107.00102.00104.0017600018316000
2017-04-05105.00109.00105.00108.00660007114000
2017-04-04111.00111.00104.00104.0018300019586000
2017-04-03108.00109.00108.00109.00450004897000
2017-03-31111.00111.00108.00108.00640007005000
2017-03-30108.00114.00108.00110.0014100015665000
2017-03-29106.00110.00106.00108.00900009679000
2017-03-28106.00108.00106.00106.00730007798000
2017-03-27113.00113.00106.00106.0023200025473000
2017-03-24113.00114.00111.00113.0013200014837000
2017-03-23106.00115.00106.00114.0064100072102000
2017-03-22109.00111.00106.00106.00660007171000
2017-03-21109.00112.00105.00111.0012800013877000
2017-03-17110.00112.00109.00111.0030800033978000
2017-03-16101.00113.00101.00109.0088100096017000
2017-03-15103.00103.00100.00101.00720007321000
2017-03-14104.00104.00103.00103.003000310000
2017-03-13102.00103.00102.00103.00130001335000
2017-03-10104.00104.00103.00103.006000619000
2017-03-09102.00103.00102.00103.00230002355000
2017-03-08104.00104.00103.00103.00270002786000
2017-03-07103.00104.00103.00104.00190001964000
2017-03-06104.00105.00103.00104.00200002072000
2017-03-03104.00105.00104.00104.00110001149000
2017-03-02105.00106.00105.00105.00200002101000
2017-03-01106.00106.00104.00104.00180001883000
2017-02-28104.00106.00104.00106.00230002408000
2017-02-27106.00106.00103.00103.00570005942000
2017-02-24106.00107.00105.00106.00510005391000
2017-02-23107.00107.00106.00107.00230002448000
2017-02-22107.00107.00105.00107.00450004775000
2017-02-21106.00108.00106.00108.00450004834000
2017-02-20106.00107.00105.00107.00310003291000
2017-02-17109.00109.00106.00107.00820008793000
2017-02-16106.00109.00106.00109.0010000010758000
2017-02-15105.00106.00104.00106.00210002203000
2017-02-14105.00105.00103.00105.00330003439000
2017-02-13104.00106.00104.00105.00450004697000
2017-02-10104.00105.00103.00104.00290003016000
2017-02-09101.00104.00101.00104.00620006382000
2017-02-08103.00104.00101.00101.00780007985000
2017-02-07104.00104.00103.00103.00230002379000
2017-02-06102.00106.00102.00103.00490005082000
2017-02-03102.00103.00102.00102.00270002759000
2017-02-02104.00105.00102.00102.00910009349000
2017-02-01104.00106.00103.00104.00800008323000
2017-01-31106.00108.00104.00105.00710007456000
2017-01-30105.00108.00104.00107.0010600011192000
2017-01-27107.00108.00106.00107.00400004263000
2017-01-26109.00109.00108.00109.00430004664000
2017-01-25107.00109.00106.00109.00450004835000
2017-01-24107.00107.00106.00107.006000641000
2017-01-23107.00107.00105.00107.00220002337000
2017-01-20106.00106.00104.00105.00610006365000
2017-01-19108.00108.00104.00106.0013900014680000
2017-01-18108.00108.00105.00107.00630006746000
2017-01-17106.00110.00106.00108.0010300011138000
2017-01-16110.00110.00106.00106.00740007964000
2017-01-13110.00111.00109.00110.00240002639000
2017-01-12111.00111.00108.00110.009800010730000
2017-01-11111.00111.00109.00110.0010600011637000
2017-01-10105.00112.00104.00110.0031500034337000
2017-01-06104.00106.00104.00105.00570005973000
2017-01-05101.00105.00101.00105.00430004429000
2017-01-04102.00103.00100.00102.00710007200000
2016-12-30102.00103.0099.00102.00720007273000
2016-12-29102.00103.00101.00103.00310003161000
2016-12-28101.00104.00100.00103.00930009473000
2016-12-27101.00107.00100.00102.0017100017592000
2016-12-2698.00102.0098.00101.00880008776000
2016-12-22103.00103.00101.00101.00940009559000
2016-12-21106.00106.00103.00104.0011100011552000
2016-12-20104.00107.00101.00105.0029500030764000
2016-12-19107.00111.00104.00109.0032900035275000
2016-12-16112.00113.00103.00106.0045200048867000
2016-12-15112.00113.00110.00111.0018900021057000
2016-12-14109.00113.00107.00111.0027600030296000
2016-12-13113.00113.00106.00110.0028700031260000

   ※ 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。 

Twitter