[9681 東証1部] 東京ドーム 日足 時系列データ

[9681 東証1部] 東京ドーム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281062.001071.001050.001065.00375900399692400
2017-03-271064.001068.001046.001055.00388000409138900
2017-03-241065.001081.001064.001074.00326400350504500
2017-03-231073.001090.001064.001073.00393500423288100
2017-03-221066.001074.001062.001064.00515500549006900
2017-03-211075.001086.001068.001076.00322600347694600
2017-03-171107.001116.001087.001087.00808300886391200
2017-03-161117.001146.001109.001137.00495900562156500
2017-03-151139.001144.001131.001139.00364800415407700
2017-03-141142.001152.001136.001146.00307200351771700
2017-03-131151.001161.001140.001147.00338300388771900
2017-03-101163.001170.001155.001165.00591400688249800
2017-03-091164.001167.001153.001156.00299000346438700
2017-03-081164.001168.001158.001163.00204800237951800
2017-03-071149.001164.001146.001162.00261300302992700
2017-03-061146.001158.001146.001155.00240600277382200
2017-03-031150.001155.001136.001141.00342600391220300
2017-03-021138.001160.001132.001148.00558000639966100
2017-03-011121.001135.001116.001134.00266800301204900
2017-02-281125.001135.001119.001124.00347100391217900
2017-02-271119.001125.001108.001123.00308700345378900
2017-02-241113.001118.001103.001117.00218200242910900
2017-02-231117.001125.001104.001111.00311700346474600
2017-02-221113.001113.001100.001106.00213800236653900
2017-02-211095.001109.001094.001108.00239800264830800
2017-02-201090.001094.001084.001094.00106700116411600
2017-02-171085.001098.001083.001094.00237800259905700
2017-02-161082.001095.001082.001094.00306600334548700
2017-02-151074.001083.001073.001082.00261700282182700
2017-02-141086.001091.001073.001074.00337100364449400
2017-02-131081.001095.001071.001091.00359000389350300
2017-02-101079.001086.001070.001079.00512200552341100
2017-02-091053.001058.001050.001052.00210500221802700
2017-02-081051.001057.001047.001057.00160600169250600
2017-02-071054.001059.001047.001049.00217300228219100
2017-02-061067.001070.001054.001060.00178400189019100
2017-02-031050.001067.001049.001055.00370800392227200
2017-02-021060.001065.001047.001049.00273800288433700
2017-02-011059.001069.001054.001067.00286200303778400
2017-01-311085.001085.001068.001071.00385600413869300
2017-01-301093.001102.001089.001092.00267400292396900
2017-01-271085.001101.001082.001096.0012693001384016400
2017-01-261107.001108.001091.001094.0019129002105213600
2017-01-251106.001109.001093.001097.00854300941385400
2017-01-241096.001103.001090.001092.00901200986736700
2017-01-231101.001113.001100.001100.009609001059090300
2017-01-201113.001116.001105.001109.00304500338224200
2017-01-191111.001125.001111.001114.00408900455907700
2017-01-181110.001113.001091.001107.00558700617202700
2017-01-171125.001129.001111.001112.00368800412426200
2017-01-161140.001147.001122.001125.00570300645092900
2017-01-131130.001149.001128.001144.00412200468800700
2017-01-121149.001150.001134.001135.00350500399279900
2017-01-111150.001159.001148.001149.00243800280843000
2017-01-101171.001172.001149.001152.00412400477432900
2017-01-061162.001173.001159.001171.00225500263190800
2017-01-051168.001169.001158.001159.00249200289948300
2017-01-041161.001170.001145.001163.00353200410362700
2016-12-301152.001161.001144.001152.00219800253421400
2016-12-291170.001178.001157.001162.00259900302613800
2016-12-281158.001174.001141.001174.00258000300885800
2016-12-271167.001169.001158.001159.00259600301783500
2016-12-261169.001179.001165.001170.00204400239348800
2016-12-221175.001178.001165.001172.00192500225130900
2016-12-211183.001183.001171.001175.00276800325981200
2016-12-201163.001185.001161.001183.00323000380606800
2016-12-191187.001193.001162.001167.00371100433428900
2016-12-161207.001207.001172.001180.00760100901367400
2016-12-151218.001226.001196.001203.00333900403070600
2016-12-141212.001232.001209.001225.00428000523383400
2016-12-131202.001207.001193.001204.00237700285838000
2016-12-121205.001215.001190.001198.00340900409687500
2016-12-091188.001200.001178.001197.008511001013878400
2016-12-081191.001195.001175.001182.00303400358368000
2016-12-071174.001183.001171.001176.00278200327202800
2016-12-061195.001195.001172.001177.00400100471809200
2016-12-051192.001192.001169.001173.00281800331327500
2016-12-021167.001196.001167.001192.00353900420522000
2016-12-011187.001196.001178.001183.00307200364491600
2016-11-301155.001186.001151.001177.00432500507901000
2016-11-291152.001165.001145.001146.00457600526295700
2016-11-281160.001163.001149.001159.00209200242131100
2016-11-251158.001164.001152.001158.00281600326215900
2016-11-241148.001166.001140.001157.00348900403139200
2016-11-221147.001147.001125.001131.00395000447084500
2016-11-211149.001150.001140.001146.00244900280681900
2016-11-181120.001145.001116.001138.00510300578836200
2016-11-171118.001124.001106.001113.00292900326692400
2016-11-161100.001125.001100.001119.00371800414189300
2016-11-151096.001096.001085.001095.00216200236065600
2016-11-141077.001098.001074.001098.00271600296862600
2016-11-111082.001087.001072.001077.00453100489048400
2016-11-101071.001080.001051.001070.00364900389476700
2016-11-091077.001082.001000.001003.00583200599497500
2016-11-081067.001076.001060.001070.00362000386558900
2016-11-071029.001070.001029.001065.00438100463796600
2016-11-041021.001027.001010.001024.00291300297651400
2016-11-021031.001034.001019.001024.00265100272000600
2016-11-011003.001037.001001.001028.00388400397136500
2016-10-311004.001010.00998.00999.00138700138787000
2016-10-281009.001012.001002.001010.00267400269743600
2016-10-27999.001005.00992.001000.00188600188659200
2016-10-26995.00998.00990.00998.00188700187877700
2016-10-25992.00998.00983.00998.00228700227525700
2016-10-24985.00992.00980.00990.00168800166760800
2016-10-21985.00990.00980.00984.00281800277426100
2016-10-20956.00980.00956.00980.00379700369119700
2016-10-19955.00959.00949.00959.00186800178517800
2016-10-18949.00960.00945.00960.00163600156368900
2016-10-17942.00955.00942.00949.00265200251843400
2016-10-14944.00954.00941.00941.00474100447652200
2016-10-13959.00959.00944.00946.00146100138597300
2016-10-12961.00963.00951.00951.00193800184999400
2016-10-11970.00973.00959.00966.00294300284550900
2016-10-07961.00965.00953.00962.00330700317316000
2016-10-06945.00957.00940.00955.00307600292175000
2016-10-05946.00946.00939.00940.00257200242186000
2016-10-04946.00948.00939.00944.00277500261516500
2016-10-03958.00961.00944.00948.00266800253877900
2016-09-30949.00949.00935.00943.00355000334737600
2016-09-29960.00974.00959.00964.00279800270164600
2016-09-28963.00968.00951.00953.00244900234090200
2016-09-27974.00977.00955.00974.00447500432717800
2016-09-26993.001002.00981.00983.00372200367983600
2016-09-231003.001003.00979.00981.00449400442989800
2016-09-21980.001001.00972.001000.00415600412042200
2016-09-20976.00989.00968.00980.00276100270769900
2016-09-16984.00988.00978.00982.00300000294970400
2016-09-15974.00987.00967.00979.00426800417931000
2016-09-14984.00984.00958.00966.00454100440701300
2016-09-13994.001003.00985.00999.00435900434443200
2016-09-12977.00992.00975.00990.00541000533535100
2016-09-09975.00983.00960.00968.00592500575874000
2016-09-08978.00985.00976.00984.00263600259044100
2016-09-07975.00983.00964.00981.00313900306850700
2016-09-06981.00983.00974.00977.00392500384193800
2016-09-05984.00984.00971.00975.00456900445800300
2016-09-02960.00987.00953.00983.0011345001108901200
2016-09-01923.00941.00918.00935.00405700378276100
2016-08-31960.00960.00927.00932.00354400332126900
2016-08-30927.00963.00924.00961.00676100644880700
2016-08-29919.00927.00912.00925.00340100312961000
2016-08-26929.00929.00901.00912.00478900436169100
2016-08-25926.00930.00921.00928.00467000433299300
2016-08-24901.00928.00901.00920.00307400282748700
2016-08-23913.00925.00909.00912.00280100255778100
2016-08-22916.00931.00914.00926.00240200222118800
2016-08-19916.00917.00899.00903.00180700163626300
2016-08-18912.00918.00903.00908.00312900284670100
2016-08-17918.00924.00907.00917.00263100240563400
2016-08-16937.00939.00917.00920.00324800300257700
2016-08-15938.00939.00931.00932.00157900147637200
2016-08-12927.00940.00921.00938.00473600441700400
2016-08-10915.00922.00909.00914.00346300316659700
2016-08-09904.00924.00902.00921.00332800305148000
2016-08-08900.00913.00888.00898.00290400261244000
2016-08-05877.00899.00877.00897.00416900372544200
2016-08-04886.00891.00866.00881.00428700375537000
2016-08-03907.00909.00880.00882.00582400518896400
2016-08-02925.00937.00920.00926.00424900394907400
2016-08-01920.00935.00902.00930.00442900408678400
2016-07-29918.00936.00901.00920.00617700567808000
2016-07-28911.00927.00896.00925.00488900447043300
2016-07-27925.00936.00908.00915.00533000489078100
2016-07-26473.00476.00469.00469.00544000256225000
2016-07-25469.00478.00468.00476.00550000260961000
2016-07-22468.00472.00468.00471.00318000149556000
2016-07-21477.00478.00473.00475.00381000181206000
2016-07-20476.00476.00470.00472.00519000245315000
2016-07-19470.00478.00465.00476.00510000240786000
2016-07-15475.00477.00464.00466.00514000241389000
2016-07-14466.00477.00465.00477.00734000347903000
2016-07-13475.00475.00462.00466.00703000328152000
2016-07-12475.00478.00466.00469.00853000402395000
2016-07-11461.00475.00459.00472.001065000501693000
2016-07-08461.00466.00451.00453.001234000563660000
2016-07-07461.00463.00458.00462.00525000241875000
2016-07-06456.00462.00450.00462.00784000358414000
2016-07-05468.00468.00460.00462.00336000155212000
2016-07-04459.00470.00459.00470.00448000209239000
2016-07-01468.00472.00463.00465.00764000356432000
2016-06-30452.00465.00452.00463.00850000390897000
2016-06-29445.00449.00439.00446.00790000351831000
2016-06-28433.00448.00430.00441.00619000272033000
2016-06-27437.00441.00433.00441.00695000304433000
2016-06-24470.00471.00428.00432.001159000512738000
2016-06-23469.00469.00462.00466.00379000176244000
2016-06-22468.00470.00463.00466.00728000339560000
2016-06-21461.00468.00460.00466.00619000287322000
2016-06-20444.00465.00444.00465.001062000486280000
2016-06-17447.00450.00438.00441.001044000461342000
2016-06-16458.00458.00440.00442.00715000318936000
2016-06-15450.00457.00447.00455.00682000309038000
2016-06-14465.00465.00448.00453.001123000511118000
2016-06-13459.00468.00455.00462.001454000673321000
2016-06-10454.00456.00451.00455.001269000575935000
2016-06-09453.00457.00451.00454.00396000179364000
2016-06-08455.00458.00453.00457.00481000219301000
2016-06-07462.00463.00452.00454.00840000382242000
2016-06-06454.00462.00452.00460.00621000284788000
2016-06-03457.00460.00455.00460.00495000227054000
2016-06-02466.00466.00454.00457.00821000375795000
2016-06-01469.00470.00464.00466.00655000306412000
2016-05-31474.00477.00470.00475.00645000305817000
2016-05-30466.00474.00466.00474.00776000365638000
2016-05-27469.00469.00463.00466.00417000193945000
2016-05-26468.00471.00466.00466.00479000224149000
2016-05-25463.00471.00462.00464.00843000392605000
2016-05-24458.00462.00456.00458.00981000450136000
2016-05-23450.00462.00448.00460.00890000406596000
2016-05-20449.00453.00446.00453.00511000230417000
2016-05-19451.00453.00447.00451.00747000336634000
2016-05-18442.00452.00440.00445.001049000467366000
2016-05-17439.00444.00436.00443.00721000318159000
2016-05-16441.00445.00433.00433.00880000384834000
2016-05-13455.00455.00441.00441.001167000522316000
2016-05-12446.00450.00444.00450.00681000304799000
2016-05-11453.00456.00445.00446.001067000479750000
2016-05-10446.00453.00444.00452.001137000511312000
2016-05-09439.00448.00438.00446.00898000399345000
2016-05-06444.00444.00433.00437.001440000629198000
2016-05-02459.00459.00442.00443.001475000660123000
2016-04-28479.00480.00466.00466.001599000755694000
2016-04-27478.00479.00473.00478.00869000414404000
2016-04-26479.00479.00470.00476.001297000614840000
2016-04-25484.00484.00475.00476.001128000538670000
2016-04-22478.00480.00473.00480.001826000869659000
2016-04-21479.00482.00473.00480.0022700001088555000
2016-04-20495.00498.00478.00480.0046370002238947000
2016-04-19512.00515.00506.00515.00791000405370000
2016-04-18504.00508.00498.00498.00732000367415000
2016-04-15515.00519.00512.00514.00765000393308000
2016-04-14510.00517.00507.00517.00709000364290000
2016-04-13501.00507.00497.00507.00703000354559000
2016-04-12490.00504.00488.00498.00937000465620000
2016-04-11487.00488.00480.00484.00698000337499000
2016-04-08479.00495.00475.00489.001170000566934000
2016-04-07482.00490.00481.00482.00803000388741000
2016-04-06478.00486.00473.00481.00840000403539000
2016-04-05503.00507.00485.00486.001066000523857000
2016-04-04494.00504.00488.00499.00962000478823000
2016-04-01510.00511.00497.00498.001037000521146000
2016-03-31514.00517.00510.00510.00934000478832000
2016-03-30524.00525.00512.00512.00999000517030000
2016-03-29527.00527.00520.00523.001419000741949000
2016-03-28534.00540.00527.00534.00862000460289000
2016-03-25522.00534.00520.00533.001130000595745000
2016-03-24519.00524.00517.00521.00760000395977000
2016-03-23513.00523.00510.00521.001136000588804000
2016-03-22506.00514.00506.00514.001324000676403000

   ※ 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