[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 
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
2016-03-18495.00502.00492.00502.001165000580240000
2016-03-17494.00504.00493.00497.001134000565536000
2016-03-16492.00495.00489.00490.00671000330060000
2016-03-15483.00502.00483.00496.0026930001329538000
2016-03-14515.00517.00481.00483.0054780002692005000
2016-03-11503.00514.00499.00511.0024580001241453000
2016-03-10505.00507.00495.00503.001281000641715000
2016-03-09505.00507.00497.00502.001135000568966000
2016-03-08523.00523.00505.00512.001201000613414000
2016-03-07518.00523.00515.00520.00787000408639000
2016-03-04512.00520.00508.00518.00772000397139000
2016-03-03506.00520.00506.00517.001149000590403000
2016-03-02517.00520.00510.00516.00929000478961000
2016-03-01508.00514.00503.00512.001117000569015000
2016-02-29515.00520.00507.00508.00726000372096000
2016-02-26522.00526.00511.00511.00518000267964000
2016-02-25514.00527.00514.00521.00546000284475000
2016-02-24506.00523.00505.00519.00759000392062000
2016-02-23526.00531.00507.00509.001232000633540000
2016-02-22513.00526.00512.00521.00958000498669000
2016-02-19518.00522.00512.00517.00736000380655000
2016-02-18519.00526.00514.00523.001032000537589000
2016-02-17522.00524.00503.00509.001340000685390000
2016-02-16512.00530.00512.00516.001202000625649000
2016-02-15505.00527.00505.00521.001413000732076000
2016-02-12499.00504.00484.00493.0022230001101024000
2016-02-10531.00535.00506.00515.001481000764186000
2016-02-09539.00539.00522.00527.001225000647345000
2016-02-08534.00553.00532.00549.00920000501562000
2016-02-05552.00553.00529.00537.001544000828986000
2016-02-04577.00578.00560.00562.00899000509498000
2016-02-03586.00587.00576.00584.001036000602590000
2016-02-02586.00605.00585.00595.0016910001008147000
2016-02-01580.00591.00579.00588.0017090001002210000
2016-01-29553.00575.00549.00573.0020870001177185000
2016-01-28557.00557.00547.00552.001286000710341000
2016-01-27563.00563.00549.00557.0040880002284995000
2016-01-26559.00571.00556.00564.0054880003081192000
2016-01-25564.00573.00556.00565.0035060001980993000
2016-01-22572.00572.00549.00568.0030660001730318000
2016-01-21579.00588.00553.00553.0029120001663033000
2016-01-20605.00606.00583.00585.0024460001451137000
2016-01-19577.00604.00575.00603.0031300001844532000
2016-01-18574.00582.00563.00579.0019680001127019000
2016-01-15600.00601.00580.00587.001338000791286000
2016-01-14597.00599.00581.00593.001609000950873000
2016-01-13600.00611.00600.00609.001283000776290000
2016-01-12603.00613.00592.00599.0018020001083413000
2016-01-08605.00617.00605.00610.001599000973933000
2016-01-07615.00624.00608.00615.001277000785822000
2016-01-06623.00627.00607.00618.001333000823103000
2016-01-05605.00620.00604.00620.001391000856550000
2016-01-04625.00628.00606.00608.0019190001181570000
2015-12-30614.00625.00608.00619.0020640001275291000
2015-12-29588.00608.00585.00608.0023960001433575000
2015-12-28562.00568.00559.00568.00372000209629000
2015-12-25563.00564.00553.00556.00635000353690000
2015-12-24574.00577.00564.00566.00319000181335000
2015-12-22576.00577.00570.00572.00355000203572000
2015-12-21571.00575.00561.00574.00613000348332000
2015-12-18582.00592.00570.00571.001245000721664000
2015-12-17568.00585.00568.00582.001175000682051000
2015-12-16556.00564.00553.00564.00645000362168000
2015-12-15561.00561.00547.00548.00742000409218000
2015-12-14550.00567.00541.00564.001424000790433000
2015-12-11556.00564.00555.00560.001694000943792000
2015-12-10561.00566.00559.00561.00659000369914000
2015-12-09572.00573.00563.00566.00888000502678000
2015-12-08576.00579.00572.00577.00471000271449000
2015-12-07574.00582.00574.00577.00479000276850000
2015-12-04582.00583.00573.00574.00676000389251000
2015-12-03590.00590.00585.00588.00393000231144000
2015-12-02594.00595.00588.00591.00761000450350000
2015-12-01581.00592.00581.00592.00666000392376000
2015-11-30583.00585.00577.00581.00589000342364000
2015-11-27590.00590.00583.00585.00550000322416000
2015-11-26585.00590.00585.00587.00593000348080000

   ※ 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