[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 
2017-06-23105.00105.00100.00100.0030100030527000
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
2016-12-12116.00117.00111.00112.0037900043118000
2016-12-09108.00125.00108.00111.002529000292788000
2016-12-08115.00116.00104.00105.0083900090575000
2016-12-07136.00136.00113.00114.002020000242872000
2016-12-06134.00142.00128.00137.001870000253697000
2016-12-05122.00146.00120.00132.0089140001207862000
2016-12-02116.00132.00113.00115.001514000182906000
2016-12-01124.00126.00111.00120.001390000166437000
2016-11-30117.00135.00113.00120.005945000742899000
2016-11-29101.00142.0095.00118.00117000001521387000
2016-11-2893.00102.0089.00101.001240000118356000
2016-11-25114.00116.0092.0094.004323000446144000
2016-11-2476.00105.0076.00105.004880000469202000
2016-11-2275.0076.0075.0075.00160001204000
2016-11-2175.0076.0074.0075.00460003430000
2016-11-1876.0076.0074.0074.00380002832000
2016-11-1775.0076.0075.0075.00160001201000
2016-11-1673.0076.0073.0076.001010007531000
2016-11-1573.0073.0072.0073.00220001586000
2016-11-1472.0073.0071.0073.00320002291000
2016-11-1172.0073.0070.0072.001120007962000
2016-11-1070.0072.0070.0072.00660004669000
2016-11-0973.0073.0066.0068.00530003607000
2016-11-0800
2016-11-0772.0074.0072.0074.004000292000
2016-11-0472.0072.0071.0072.00170001223000
2016-11-0273.0074.0073.0073.00140001023000
2016-11-0174.0075.0074.0074.00300002224000
2016-10-3175.0076.0075.0075.0011000826000
2016-10-2800
2016-10-2776.0077.0075.0076.00230001747000
2016-10-2674.0076.0073.0076.00690005193000
2016-10-2574.0075.0073.0073.007000517000
2016-10-2474.0075.0073.0074.00140001035000
2016-10-2173.0074.0073.0073.00310002264000
2016-10-2074.0075.0074.0075.003000223000
2016-10-1974.0075.0073.0074.00160001184000
2016-10-1874.0074.0074.0074.004000296000
2016-10-1700
2016-10-1472.0074.0072.0074.006000439000
2016-10-1374.0075.0073.0074.0012000886000
2016-10-1273.0074.0073.0074.00210001548000
2016-10-1172.0073.0072.0073.00150001092000
2016-10-0772.0072.0071.0072.00240001707000
2016-10-0672.0073.0072.0072.0012000865000
2016-10-0572.0072.0071.0072.00140001002000
2016-10-0471.0071.0071.0071.00200001420000
2016-10-0370.0071.0070.0071.00430003014000
2016-09-3070.0070.0070.0070.008000560000
2016-09-2970.0071.0069.0070.00160001118000
2016-09-2870.0071.0070.0070.00160001121000
2016-09-2771.0071.0071.0071.00100071000
2016-09-2670.0071.0070.0071.005000351000
2016-09-2369.0070.0069.0070.0011000761000
2016-09-2170.0070.0070.0070.005000350000
2016-09-2070.0070.0069.0070.00300002082000
2016-09-1670.0071.0070.0071.006000422000
2016-09-1570.0071.0070.0070.00200001401000
2016-09-1471.0072.0070.0072.00380002701000
2016-09-1372.0073.0072.0072.00230001657000
2016-09-1273.0074.0072.0072.00460003348000
2016-09-0975.0077.0072.0075.001290009561000
2016-09-0873.0077.0073.0075.0019700014745000
2016-09-0771.0073.0071.0073.00170001221000
2016-09-0672.0073.0072.0072.00190001369000
2016-09-0571.0071.0071.0071.00230001633000
2016-09-0271.0072.0070.0070.00260001833000
2016-09-0171.0072.0071.0072.00220001568000
2016-08-3171.0071.0071.0071.00170001207000
2016-08-3071.0071.0070.0070.0013000921000
2016-08-2971.0071.0070.0071.007000496000
2016-08-2671.0071.0070.0070.006000423000
2016-08-2572.0072.0072.0072.00100072000
2016-08-2472.0072.0072.0072.0012000864000
2016-08-2372.0073.0071.0071.007000504000
2016-08-2273.0073.0073.0073.002000146000
2016-08-1972.0073.0071.0072.00140001008000
2016-08-1872.0073.0072.0072.00310002235000
2016-08-1772.0073.0072.0072.00170001234000
2016-08-1673.0074.0071.0071.00480003456000
2016-08-1572.0077.0072.0073.0018200013459000
2016-08-1271.0072.0071.0072.005000359000
2016-08-1074.0074.0071.0072.001250009077000
2016-08-0970.0076.0070.0074.0027100019997000
2016-08-0871.0072.0070.0070.00360002568000
2016-08-0573.0073.0071.0072.00940006761000
2016-08-0477.0086.0071.0073.002363000187740000
2016-08-0371.0072.0070.0072.008000569000
2016-08-0271.0072.0071.0072.004000286000
2016-08-0171.0072.0071.0072.003000215000
2016-07-2971.0072.0070.0072.00390002757000
2016-07-2875.0075.0071.0072.00460003321000
2016-07-2773.0075.0073.0075.00540004007000
2016-07-2674.0075.0073.0074.00510003748000
2016-07-2569.0073.0069.0073.00810005794000
2016-07-2270.0070.0069.0069.0013000902000
2016-07-2167.0070.0067.0070.00260001788000
2016-07-2069.0069.0067.0069.00270001829000
2016-07-1969.0070.0069.0070.004000277000
2016-07-1570.0071.0069.0069.00400002797000
2016-07-1468.0071.0068.0070.00390002698000
2016-07-1368.0069.0068.0069.0014000962000
2016-07-1266.0068.0066.0067.00620004123000
2016-07-1168.0068.0066.0068.007000469000
2016-07-0866.0067.0066.0067.00170001138000
2016-07-0765.0067.0065.0067.0013000854000
2016-07-0667.0067.0066.0066.00190001266000
2016-07-0566.0069.0066.0069.0011000741000
2016-07-0467.0067.0066.0067.007000466000
2016-07-0166.0067.0066.0067.006000397000
2016-06-3064.0065.0063.0065.00190001222000
2016-06-2963.0064.0063.0064.005000319000
2016-06-2861.0063.0060.0063.0016000984000
2016-06-2760.0062.0060.0062.00200001216000
2016-06-2467.0067.0051.0060.00540003395000
2016-06-2366.0067.0066.0067.002000133000
2016-06-2200
2016-06-2166.0067.0066.0067.0010000669000
2016-06-2065.0067.0065.0066.00470003076000

   ※ 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