[1780 東証1部] ヤマウラ 日足 時系列データ

[1780 東証1部] ヤマウラ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25789.00796.00789.00795.002470019609600
2017-05-24785.00790.00784.00790.002020015912500
2017-05-23779.00788.00778.00785.002580020231500
2017-05-22775.00781.00766.00780.002780021512800
2017-05-19759.00788.00759.00772.003950030559300
2017-05-18749.00777.00746.00774.004550034872300
2017-05-17745.00765.00736.00764.005970044892200
2017-05-16704.00747.00704.00745.008010058954100
2017-05-15670.00747.00668.00696.0011420080452300
2017-05-12670.00672.00668.00671.001790011992600
2017-05-11670.00673.00668.00670.001730011583300
2017-05-10662.00666.00661.00666.001970013066300
2017-05-09665.00668.00657.00660.002110013926400
2017-05-08656.00663.00655.00663.002520016621600
2017-05-02654.00655.00643.00648.002620017086400
2017-05-01645.00655.00645.00655.00152009898800
2017-04-28653.00653.00642.00645.001660010768200
2017-04-27640.00654.00638.00654.002340015091800
2017-04-26635.00635.00631.00635.002020012813400
2017-04-25625.00630.00625.00628.001610010116100
2017-04-24621.00625.00617.00625.00151009396700
2017-04-21614.00617.00610.00616.00137008404600
2017-04-20603.00610.00603.00609.0094005705100
2017-04-19607.00610.00601.00601.00139008415200
2017-04-18605.00610.00605.00607.00120007281000
2017-04-17590.00602.00590.00602.0084005012600
2017-04-14580.00593.00580.00590.00160009368000
2017-04-13590.00590.00582.00582.003800022321200
2017-04-12606.00606.00593.00599.003500021010200
2017-04-11605.00610.00605.00607.0089005409100
2017-04-10605.00610.00605.00605.001710010362100
2017-04-07612.00614.00606.00607.002730016636500
2017-04-06625.00625.00615.00615.002020012490500
2017-04-05620.00627.00620.00620.001630010149100
2017-04-04628.00628.00622.00626.00117007312800
2017-04-03622.00627.00622.00623.00117007303700
2017-03-31628.00630.00623.00623.00137008570100
2017-03-30628.00628.00622.00623.00112006994900
2017-03-29624.00630.00624.00629.00112007033000
2017-03-28623.00625.00617.00624.002780017324800
2017-03-27627.00627.00621.00621.001770011051800
2017-03-24617.00621.00616.00619.0097005999100
2017-03-23620.00621.00617.00617.002110013062900
2017-03-22622.00628.00622.00626.0075004684900
2017-03-21627.00627.00623.00624.0085005313500
2017-03-17627.00627.00622.00625.001950012154700
2017-03-16620.00622.00616.00622.00126007795900
2017-03-15617.00622.00617.00621.00117007248000
2017-03-14620.00620.00615.00619.0068004206100
2017-03-13613.00618.00613.00618.00109006717400
2017-03-10620.00624.00610.00611.003500021592900
2017-03-09621.00623.00620.00620.00148009191800
2017-03-08628.00629.00623.00623.00104006501500
2017-03-07625.00630.00625.00628.0089005592200
2017-03-06628.00629.00624.00624.00154009647500
2017-03-03634.00639.00629.00629.001880011898200
2017-03-02630.00635.00629.00633.00149009411800
2017-03-01620.00625.00620.00624.00117007288500
2017-02-28622.00630.00619.00619.001880011725900
2017-02-27620.00640.00615.00622.005860036454800
2017-02-24604.00609.00604.00608.0048002911800
2017-02-23602.00606.00602.00604.00109006578400
2017-02-22605.00609.00604.00604.0098005936400
2017-02-21608.00610.00606.00607.0094005708500
2017-02-20605.00609.00601.00608.00143008659200
2017-02-17594.00605.00590.00605.002410014432300
2017-02-16593.00595.00590.00595.0092005461000
2017-02-15605.00605.00586.00587.004650027554100
2017-02-14611.00614.00601.00606.002370014427600
2017-02-13609.00610.00606.00610.00126007674800
2017-02-10601.00608.00601.00606.00157009504000
2017-02-09602.00603.00599.00602.0084005048800
2017-02-08606.00606.00600.00601.00140008420800
2017-02-07603.00609.00603.00604.00164009941700
2017-02-06589.00615.00589.00611.003140018836500
2017-02-03581.00586.00581.00585.00100005843800
2017-02-02579.00583.00579.00582.0073004241500
2017-02-01578.00582.00574.00581.00145008401900
2017-01-31578.00582.00575.00581.00131007576000
2017-01-30580.00581.00578.00578.00164009502100
2017-01-27580.00582.00576.00577.001760010186700
2017-01-26584.00584.00575.00580.002110012279500
2017-01-25575.00576.00571.00572.00118006772100
2017-01-24565.00569.00565.00569.00101005719200
2017-01-23575.00576.00568.00569.00134007659700
2017-01-20567.00574.00566.00574.0093005301900
2017-01-19564.00573.00564.00568.00149008470600
2017-01-18563.00565.00553.00558.002240012517100
2017-01-17570.00575.00568.00568.00115006567000
2017-01-16574.00575.00570.00570.00117006700700
2017-01-13573.00575.00571.00574.0092005274100
2017-01-12578.00579.00574.00576.00156008994400
2017-01-11570.00578.00570.00578.00170009754200
2017-01-10568.00570.00566.00570.002080011827400
2017-01-06564.00565.00561.00565.00128007208700
2017-01-05565.00565.00562.00563.00109006144400
2017-01-04562.00567.00559.00563.001860010472700
2016-12-30559.00559.00554.00559.00124006916400
2016-12-29557.00560.00555.00557.00133007409500
2016-12-28560.00560.00555.00558.0095005296900
2016-12-27558.00560.00554.00559.00164009136400
2016-12-26560.00560.00555.00556.00176009816600
2016-12-22553.00556.00553.00555.001850010251600
2016-12-21555.00556.00554.00555.00165009157200
2016-12-20553.00554.00552.00554.002290012671300
2016-12-19549.00552.00547.00552.001920010554600
2016-12-16545.00549.00545.00549.00104005697500
2016-12-15547.00547.00544.00545.00127006936600
2016-12-14547.00547.00544.00547.0080004365900
2016-12-13542.00548.00539.00547.00151008222200
2016-12-12543.00545.00538.00542.0091004926400
2016-12-09535.00539.00535.00538.00138007408400
2016-12-08543.00543.00536.00537.00141007581500
2016-12-07544.00544.00538.00538.00130007021400
2016-12-06541.00543.00540.00541.0081004381700
2016-12-05541.00543.00540.00540.0066003570300
2016-12-02544.00544.00541.00543.0077004181800
2016-12-01545.00545.00540.00544.00127006893900
2016-11-30546.00547.00544.00546.0081004418800
2016-11-29542.00546.00540.00546.00142007721400
2016-11-28540.00543.00537.00543.001860010051700
2016-11-25531.00535.00529.00534.00150007991700
2016-11-24532.00533.00529.00530.0088004674100
2016-11-22530.00531.00528.00529.0091004821300
2016-11-21529.00530.00528.00530.0062003279800
2016-11-18530.00530.00526.00526.0076004008200
2016-11-17529.00530.00523.00525.00111005842900
2016-11-16529.00530.00524.00525.00116006114400
2016-11-15525.00530.00521.00524.00154008097100
2016-11-14522.00526.00522.00523.00160008374000
2016-11-11533.00533.00522.00526.002050010833400
2016-11-10522.00525.00520.00523.00107005591900
2016-11-09525.00525.00506.00511.002080010691200
2016-11-08527.00527.00520.00520.00135007048900
2016-11-07529.00529.00524.00525.0067003525800
2016-11-04524.00526.00521.00523.00186009728600
2016-11-02527.00533.00525.00527.002260011963000
2016-11-01527.00530.00525.00529.00103005438400
2016-10-31531.00532.00528.00528.00140007410000
2016-10-28528.00530.00525.00529.00184009723500
2016-10-27525.00528.00524.00526.00147007733300
2016-10-26521.00526.00521.00525.00124006495200
2016-10-25524.00525.00521.00525.00145007592000
2016-10-24522.00526.00521.00524.00119006224600
2016-10-21520.00522.00519.00521.0057002966200
2016-10-20519.00524.00518.00520.00101005259700
2016-10-19523.00523.00520.00522.0056002919700
2016-10-18526.00528.00518.00523.002000010468400
2016-10-17519.00525.00519.00522.002310012051000
2016-10-14519.00519.00517.00518.0083004300800
2016-10-13515.00520.00515.00519.00124006424400
2016-10-12518.00519.00514.00515.00141007287200
2016-10-11514.00519.00513.00517.002090010787700
2016-10-07511.00513.00509.00512.00105005367900
2016-10-06511.00514.00510.00512.002220011367400
2016-10-05509.00511.00508.00510.002000010186500
2016-10-04511.00511.00506.00509.00158008035600
2016-10-03506.00509.00506.00508.00171008670300
2016-09-30510.00512.00506.00506.003590018271700
2016-09-29517.00518.00510.00514.003760019314600
2016-09-28506.00517.00506.00514.0014020071580000
2016-09-27550.00552.00541.00552.0010900059707300
2016-09-26555.00556.00544.00547.0012830070749100
2016-09-23555.00556.00553.00555.008320046132500
2016-09-21558.00559.00552.00556.006980038771500
2016-09-20553.00559.00553.00557.009450052513600
2016-09-16547.00554.00547.00552.007950043806100
2016-09-15547.00549.00546.00549.003070016795800
2016-09-14547.00549.00546.00548.001900010405100
2016-09-13548.00549.00547.00548.002000010953600
2016-09-12547.00549.00546.00548.003340018272600
2016-09-09548.00549.00547.00548.002450013433900
2016-09-08549.00550.00548.00548.002180011968900
2016-09-07548.00550.00548.00549.002360012954600
2016-09-06548.00550.00548.00549.002410013228300
2016-09-05550.00550.00547.00548.003900021403700
2016-09-02549.00550.00548.00548.002640014503100
2016-09-01549.00550.00549.00550.00160008790900
2016-08-31549.00550.00548.00549.00167009173700
2016-08-30546.00550.00546.00548.00128007018000
2016-08-29547.00549.00546.00547.001970010787800
2016-08-26546.00549.00546.00547.00134007332400
2016-08-25548.00549.00546.00548.00105005746700
2016-08-24546.00550.00546.00548.00157008601900
2016-08-23547.00548.00545.00547.00170009297500
2016-08-22547.00549.00547.00548.00177009692900
2016-08-19545.00549.00545.00547.00166009068800
2016-08-18550.00551.00548.00548.0065003571000
2016-08-17552.00554.00546.00550.002410013253900
2016-08-16556.00556.00552.00552.00158008749500
2016-08-15555.00556.00554.00554.00114006328300
2016-08-12552.00555.00549.00553.002060011388600
2016-08-10551.00553.00550.00551.00100005514200
2016-08-09552.00552.00544.00550.00105005746900
2016-08-08550.00555.00548.00552.002580014224900
2016-08-05546.00547.00544.00547.0058003166800
2016-08-04544.00547.00541.00546.00108005878300
2016-08-03541.00543.00539.00540.0093005027000
2016-08-02545.00546.00542.00543.0057003101600
2016-08-01538.00547.00536.00543.00125006752800
2016-07-29547.00547.00538.00547.00164008917200
2016-07-28543.00548.00540.00545.00152008257000
2016-07-27545.00548.00543.00546.00127006939400
2016-07-26547.00547.00538.00545.00184009995500
2016-07-25539.00548.00539.00544.00172009325900
2016-07-22535.00538.00532.00538.0097005191400
2016-07-21535.00536.00533.00535.0084004488900
2016-07-20530.00535.00530.00534.00146007765000
2016-07-19531.00533.00529.00533.0077004090700
2016-07-15537.00537.00529.00529.00140007442000
2016-07-14536.00537.00532.00532.00105005612600
2016-07-13538.00538.00534.00536.0061003265300
2016-07-12535.00539.00532.00534.00164008768400
2016-07-11522.00535.00522.00534.00138007335100
2016-07-08524.00527.00519.00520.0093004858800
2016-07-07530.00531.00527.00527.0071003754100
2016-07-06525.00535.00524.00530.00118006238600
2016-07-05532.00534.00527.00532.0099005251600
2016-07-04529.00535.00528.00534.00104005533000
2016-07-01515.00529.00515.00529.00118006156600
2016-06-30516.00525.00516.00520.00103005339100
2016-06-29520.00530.00512.00514.003100016131000
2016-06-28501.00520.00501.00515.00143007322100
2016-06-27497.00520.00495.00507.00177008917500
2016-06-24515.00518.00494.00502.002530012710300
2016-06-23514.00519.00513.00518.0045002322100
2016-06-22517.00521.00513.00519.0068003523800
2016-06-21509.00519.00509.00519.0078004015700
2016-06-20510.00516.00507.00513.0052002662800
2016-06-17500.00506.00500.00506.0079003968100
2016-06-16502.00510.00499.00499.00134006717800
2016-06-15502.00518.00501.00507.00130006549900
2016-06-14514.00516.00501.00505.001980010083300
2016-06-13531.00531.00514.00519.002260011819300
2016-06-10537.00537.00530.00533.00184009845800
2016-06-09537.00537.00530.00530.00119006331700
2016-06-08532.00537.00532.00537.0071003791800
2016-06-07531.00534.00530.00534.0046002448600
2016-06-06530.00531.00527.00530.0081004285900
2016-06-03530.00532.00527.00530.0073003867900
2016-06-02535.00540.00531.00531.0091004852800
2016-06-01535.00540.00534.00537.00116006228800
2016-05-31534.00535.00530.00533.00155008262800
2016-05-30530.00533.00529.00532.0095005040400
2016-05-27520.00526.00520.00526.0089004658700
2016-05-26522.00522.00517.00520.0059003074600
2016-05-25508.00520.00506.00517.00101005188200
2016-05-24504.00505.00502.00504.00109005490200
2016-05-23500.00507.00499.00503.003600018036700
2016-05-20511.00517.00510.00516.00111005696700

   ※ 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