[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 
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
2016-05-19518.00519.00510.00511.0086004413900
2016-05-18516.00518.00511.00512.0090004628300
2016-05-17511.00516.00508.00511.00129006602800
2016-05-16515.00522.00510.00510.002450012636000
2016-05-13529.00537.00515.00526.004330022845500
2016-05-12524.00528.00522.00527.00141007413900
2016-05-11525.00527.00523.00523.00147007716300
2016-05-10520.00524.00516.00524.00168008749400
2016-05-09511.00515.00511.00515.00166008525100
2016-05-06506.00509.00505.00507.00139007042600
2016-05-02500.00504.00498.00502.00192009606000
2016-04-28504.00506.00500.00502.00189009511800
2016-04-27500.00504.00499.00501.00163008173400
2016-04-26506.00506.00500.00501.00195009796900
2016-04-25503.00510.00502.00503.002680013545400
2016-04-22498.00503.00495.00500.002230011136200
2016-04-21499.00499.00494.00497.00170008440800
2016-04-20497.00499.00493.00494.00140006947200
2016-04-19495.00496.00489.00494.002040010043300
2016-04-18485.00495.00483.00491.002620012841500
2016-04-15482.00485.00476.00485.00122005882100
2016-04-14480.00483.00477.00480.00140006718100
2016-04-13475.00477.00473.00475.0057002708000
2016-04-12476.00478.00470.00471.0077003645400
2016-04-11476.00476.00466.00473.0095004488600
2016-04-08462.00476.00461.00472.00103004825800
2016-04-07462.00473.00462.00464.0077003605400
2016-04-06465.00480.00462.00462.00156007292800
2016-04-05467.00470.00466.00467.00106004950500
2016-04-04467.00478.00467.00470.00124005831100
2016-04-01470.00474.00466.00466.00200009366500
2016-03-31479.00482.00477.00477.00102004884700
2016-03-30480.00485.00477.00483.00115005530700
2016-03-29483.00485.00476.00484.00103004971500
2016-03-28484.00485.00480.00485.00127006126300
2016-03-25486.00487.00480.00485.0082003970900
2016-03-24485.00486.00480.00484.00101004891400
2016-03-23481.00484.00480.00484.00106005107400
2016-03-22476.00481.00476.00481.00188008975400
2016-03-18478.00478.00471.00476.0078003706900
2016-03-17478.00479.00475.00478.0072003433400
2016-03-16476.00476.00471.00474.0082003888700
2016-03-15479.00480.00475.00476.00101004820400
2016-03-14476.00479.00474.00478.00180008578100
2016-03-11465.00471.00463.00471.00209009767800
2016-03-10463.00467.00460.00467.00180008319100
2016-03-09459.00463.00458.00461.0071003270200
2016-03-08464.00465.00460.00463.0098004533900
2016-03-07468.00468.00463.00464.00107004983800
2016-03-04465.00467.00462.00467.00126005857000
2016-03-03461.00464.00461.00464.0083003840500
2016-03-02465.00466.00462.00462.0095004411300
2016-03-01459.00467.00459.00461.00121005590800
2016-02-29468.00468.00458.00459.00193008955300
2016-02-26462.00466.00461.00463.002210010257000
2016-02-25459.00461.00455.00461.0097004457600
2016-02-24448.00459.00448.00456.00103004697900
2016-02-23453.00455.00450.00453.0077003485100
2016-02-22448.00457.00448.00453.00118005320900
2016-02-19455.00455.00449.00450.0091004107300
2016-02-18450.00455.00448.00452.0087003929700
2016-02-17449.00450.00442.00447.0063002807600
2016-02-16447.00450.00445.00446.00118005280600
2016-02-15431.00447.00420.00442.00212009182700
2016-02-12425.00426.00407.00407.002510010434600
2016-02-10450.00450.00430.00431.00127005551300
2016-02-09452.00452.00440.00442.00133005909100
2016-02-08446.00461.00443.00457.0079003573900
2016-02-05450.00452.00443.00446.0074003314000
2016-02-04455.00458.00450.00452.0086003893000
2016-02-03463.00463.00450.00456.00168007668600
2016-02-02451.00464.00451.00462.00143006542300
2016-02-01441.00450.00441.00450.00154006872700
2016-01-29432.00439.00430.00439.00147006393800
2016-01-28427.00432.00425.00430.0091003899500
2016-01-27420.00426.00420.00425.0056002375300
2016-01-26419.00422.00417.00419.00164006876500
2016-01-25412.00424.00412.00424.00126005250700
2016-01-22404.00410.00402.00410.00163006623500
2016-01-21411.00412.00400.00400.002690010868800
2016-01-20425.00426.00415.00416.00136005715700
2016-01-19425.00428.00422.00422.00102004325800
2016-01-18425.00430.00423.00424.00142006046900
2016-01-15435.00435.00429.00430.0072003108700
2016-01-14432.00433.00428.00429.00144006194600
2016-01-13433.00437.00432.00434.0088003824000
2016-01-12437.00437.00430.00430.002510010879900
2016-01-08440.00442.00437.00437.00193008487000
2016-01-07443.00447.00440.00440.00127005615000
2016-01-06444.00447.00443.00443.00112004976500
2016-01-05443.00446.00443.00443.00151006706400
2016-01-04443.00447.00442.00442.00135005992100
2015-12-30444.00449.00443.00446.00109004866400
2015-12-29440.00445.00439.00444.00178007866300
2015-12-28441.00443.00434.00440.002660011692600
2015-12-25441.00446.00440.00442.002820012448200
2015-12-24453.00453.00443.00444.00203009097200
2015-12-22452.00458.00440.00449.003240014538600
2015-12-21445.00450.00445.00449.00149006672700
2015-12-18445.00449.00445.00447.00109004862400
2015-12-17450.00456.00445.00445.00173007835000
2015-12-16450.00450.00444.00447.00186008304400
2015-12-15450.00451.00446.00446.00103004620500
2015-12-14451.00452.00449.00450.002870012929800
2015-12-11453.00458.00453.00455.00186008438500
2015-12-10458.00458.00454.00454.00165007514900
2015-12-09460.00461.00458.00458.00121005557400
2015-12-08461.00464.00461.00461.00120005538800
2015-12-07465.00466.00461.00461.00125005786100
2015-12-04463.00464.00461.00462.00192008879700
2015-12-03466.00470.00465.00467.002170010122900
2015-12-02469.00470.00463.00465.00152007092000
2015-12-01465.00468.00464.00466.00152007068300
2015-11-30470.00471.00464.00465.0085003975600
2015-11-27465.00468.00464.00464.0073003394800
2015-11-26470.00476.00465.00466.00188008811500

   ※ 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