[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 
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
2016-06-1765.0067.0065.0066.0010000656000
2016-06-1666.0068.0065.0066.00590003884000
2016-06-1568.0068.0067.0068.006000407000
2016-06-1470.0070.0067.0067.00940006505000
2016-06-1371.0072.0070.0071.00260001843000
2016-06-1073.0074.0072.0073.0012000875000
2016-06-0974.0074.0073.0073.003000220000
2016-06-0872.0073.0072.0073.0012000872000
2016-06-0774.0074.0073.0073.0012000879000
2016-06-0673.0074.0073.0073.00170001245000
2016-06-0375.0075.0074.0074.002000149000
2016-06-0274.0074.0073.0074.00190001393000
2016-06-0174.0075.0074.0075.004000298000
2016-05-3175.0075.0075.0075.00100075000
2016-05-3074.0075.0074.0074.00220001630000
2016-05-2775.0075.0075.0075.00100075000
2016-05-2674.0075.0073.0074.00740005455000
2016-05-2576.0076.0075.0075.007000530000
2016-05-2476.0076.0074.0076.00190001436000
2016-05-2375.0076.0075.0075.005000376000
2016-05-2074.0076.0074.0076.003000225000
2016-05-1975.0076.0075.0075.005000376000
2016-05-1875.0075.0075.0075.004000300000
2016-05-1775.0075.0075.0075.00100075000
2016-05-1674.0075.0074.0075.003000224000
2016-05-1376.0076.0074.0075.00240001801000
2016-05-1275.0076.0074.0075.005000376000
2016-05-1176.0076.0076.0076.0013000988000
2016-05-1076.0076.0075.0076.0010000759000
2016-05-0975.0076.0075.0076.00200001513000
2016-05-0675.0075.0075.0075.00100075000
2016-05-0273.0075.0073.0074.00180001323000
2016-04-2874.0075.0074.0075.00570004249000
2016-04-2774.0076.0074.0076.00270002008000
2016-04-2678.0078.0074.0074.00590004474000
2016-04-2575.0079.0075.0078.00560004332000
2016-04-2276.0076.0075.0076.00440003324000
2016-04-2176.0077.0076.0076.00160001219000
2016-04-2077.0077.0075.0075.00500003814000
2016-04-1976.0077.0076.0076.0013000989000
2016-04-1877.0077.0074.0075.00980007376000
2016-04-1577.0080.0076.0080.00310002412000
2016-04-1479.0080.0077.0078.00740005848000
2016-04-1377.0079.0077.0079.00200001557000
2016-04-1275.0079.0075.0079.00670005181000
2016-04-1176.0077.0076.0077.007000533000
2016-04-0871.0077.0071.0077.00610004552000
2016-04-0772.0073.0072.0073.004000291000
2016-04-0672.0073.0072.0072.005000361000
2016-04-0576.0076.0071.0072.00350002554000
2016-04-0476.0077.0075.0076.00190001440000
2016-04-0179.0079.0076.0076.00360002799000
2016-03-3178.0078.0078.0078.003000234000
2016-03-3077.0080.0077.0078.00220001710000
2016-03-2981.0081.0080.0080.003000241000
2016-03-2880.0080.0080.0080.00100080000
2016-03-2579.0080.0079.0080.005000397000
2016-03-2476.0079.0076.0078.00180001396000
2016-03-2380.0080.0078.0078.0012000939000
2016-03-2279.0079.0078.0079.009000707000
2016-03-1879.0079.0078.0078.0012000940000
2016-03-1780.0081.0079.0079.00250001988000
2016-03-1680.0080.0079.0080.00280002214000
2016-03-1581.0081.0081.0081.00320002592000
2016-03-1480.0081.0080.0080.0012000961000
2016-03-1180.0081.0079.0080.00230001843000
2016-03-1081.0081.0080.0080.00950007661000
2016-03-0981.0082.0079.0080.00280002248000
2016-03-0883.0083.0080.0081.00620005028000
2016-03-0780.0085.0080.0082.00830006839000
2016-03-0479.0081.0079.0081.00490003916000
2016-03-0377.0078.0076.0078.0011000849000
2016-03-0278.0079.0077.0077.00550004280000
2016-03-0177.0077.0074.0077.0013000989000
2016-02-2975.0077.0075.0076.00240001834000
2016-02-2677.0077.0075.0076.00180001369000
2016-02-2575.0077.0075.0075.00210001591000
2016-02-2474.0076.0073.0074.00400002972000
2016-02-2373.0082.0072.0075.0035700027245000
2016-02-2270.0073.0070.0072.00440003140000
2016-02-1971.0071.0070.0071.00240001693000
2016-02-1871.0071.0070.0071.00290002047000
2016-02-1769.0073.0068.0069.00770005377000
2016-02-1668.0074.0068.0070.0014500010321000
2016-02-1567.0069.0065.0069.0017200011451000
2016-02-1270.0070.0063.0063.0016800011137000
2016-02-1077.0079.0072.0075.00960007199000
2016-02-0980.0080.0079.0079.00300002394000
2016-02-0882.0084.0082.0084.003000248000
2016-02-0582.0082.0079.0082.00250002018000
2016-02-0486.0086.0084.0084.007000593000
2016-02-0386.0086.0082.0085.00290002417000
2016-02-0287.0090.0086.0087.00350003096000
2016-02-0185.0088.0085.0088.00260002255000
2016-01-2983.0085.0082.0084.00220001833000
2016-01-2884.0084.0082.0084.0010000834000
2016-01-2782.0084.0082.0082.00150001240000
2016-01-2683.0083.0082.0082.002000165000
2016-01-2585.0085.0083.0085.00260002194000
2016-01-2280.0083.0078.0083.00470003734000
2016-01-2180.0083.0072.0078.00820006422000
2016-01-2086.0086.0080.0080.00210001740000
2016-01-1983.0085.0083.0085.008000674000
2016-01-1878.0083.0078.0083.00520004163000
2016-01-1586.0087.0082.0082.00610005191000
2016-01-1487.0087.0083.0085.00810006853000
2016-01-1390.0090.0087.0087.00400003520000
2016-01-1291.0092.0086.0086.0018000016019000
2016-01-0891.0093.0090.0093.00210001914000
2016-01-0792.0094.0091.0091.00490004509000
2016-01-0695.0096.0093.0093.00230002170000
2016-01-0594.0097.0092.0095.00240002269000
2016-01-0495.0095.0094.0095.00110001041000
2015-12-3095.0095.0093.0094.00450004226000
2015-12-2993.0095.0093.0095.0010000937000
2015-12-2890.0094.0090.0093.00270002482000
2015-12-2589.0090.0088.0089.00910008131000
2015-12-2494.0099.0091.0091.0032400030858000
2015-12-2291.0094.0091.0092.00550005043000
2015-12-2195.0095.0091.0092.00540004995000
2015-12-1895.0097.0095.0096.00220002107000
2015-12-1796.0097.0095.0097.00390003727000
2015-12-1696.0096.0095.0095.00250002398000
2015-12-1596.0097.0095.0095.00420004022000
2015-12-1495.0097.0094.0097.00530005038000
2015-12-1198.0099.0097.0097.00620006042000
2015-12-1098.0099.0097.0099.00180001766000
2015-12-0999.00100.0098.00100.00290002872000
2015-12-08102.00102.0099.0099.0015000014932000
2015-12-07101.00102.00101.00102.00490004967000
2015-12-04100.00101.0099.00101.00990009899000
2015-12-03101.00101.0099.00101.0011500011476000
2015-12-02101.00102.00100.00101.00580005859000
2015-12-0199.00103.0099.00101.00950009565000
2015-11-3099.00101.0099.00100.00250002498000

   ※ 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