[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 
2017-10-20950.00951.00941.00948.003230030527400
2017-10-19957.00957.00950.00951.001740016587200
2017-10-18970.00970.00954.00957.002720026122700
2017-10-17979.00979.00967.00970.002620025450100
2017-10-16961.00981.00960.00979.007180069737100
2017-10-13941.00957.00941.00957.004230040188500
2017-10-12940.00953.00940.00951.003920037112100
2017-10-11936.00944.00936.00944.002420022746500
2017-10-10930.00945.00925.00945.003940036826200
2017-10-06943.00943.00932.00932.004020037659400
2017-10-05945.00953.00938.00948.005270049782300
2017-10-04952.00953.00946.00946.002490023615400
2017-10-03940.00956.00934.00952.006040057145600
2017-10-02943.00946.00935.00940.006450060622800
2017-09-29950.00953.00946.00946.004210039962600
2017-09-28957.00957.00943.00953.008710082652500
2017-09-27972.00972.00961.00963.00278000269347900
2017-09-261005.001005.00985.00988.00239700239296700
2017-09-25997.001000.00996.00999.00131600131339700
2017-09-221000.001004.00998.00999.008620086193000
2017-09-211008.001013.001001.001001.008070081210300
2017-09-201010.001017.001008.001010.00138000139521100
2017-09-191015.001018.001011.001017.005390054712100
2017-09-151000.001018.001000.001014.006700067708100
2017-09-141005.001008.001000.001000.004060040698500
2017-09-131007.001012.001003.001004.005660056960700
2017-09-121013.001017.001008.001008.003780038272400
2017-09-111013.001020.001007.001007.003490035305800
2017-09-081006.001018.001004.001007.004060040986800
2017-09-071008.001022.001003.001006.003710037542700
2017-09-06994.001004.00981.00999.006370063318200
2017-09-051020.001024.001000.001000.005680057263100
2017-09-041040.001040.001015.001017.008390086383700
2017-09-011032.001046.001029.001044.004420045897300
2017-08-311015.001029.001014.001025.003570036525200
2017-08-301022.001022.001004.001016.004710047830900
2017-08-291033.001033.001018.001021.004850049695700
2017-08-281043.001043.001031.001036.002950030607700
2017-08-251050.001054.001040.001042.003250034015900
2017-08-241065.001065.001052.001054.002790029572500
2017-08-231049.001068.001048.001058.004280045200800
2017-08-221045.001049.001038.001044.003450035997600
2017-08-211030.001044.001026.001040.004290044412500
2017-08-181001.001032.00993.001029.008180083384300
2017-08-171009.001013.001002.001003.002350023686400
2017-08-161025.001029.001009.001009.004150042314700
2017-08-151020.001027.001016.001019.005740058642200
2017-08-141023.001023.001012.001015.004110041834800
2017-08-101031.001035.001001.001013.006120062360400
2017-08-091029.001032.001005.001018.004970050584700
2017-08-081030.001034.001027.001032.002990030826100
2017-08-071013.001026.001013.001022.004810049062100
2017-08-041013.001019.001010.001013.002670027048100
2017-08-031015.001022.001007.001013.008090082074200
2017-08-021001.001008.00997.001005.002170021755200
2017-08-01997.001011.00996.001004.003320033359200
2017-07-31999.00999.00993.00995.002320023119500
2017-07-28999.001000.00994.00999.002810028043600
2017-07-27999.001006.00997.00999.002790027919800
2017-07-261008.001015.00992.00995.004190041958700
2017-07-251007.001012.001000.001009.003190032135600
2017-07-24997.001007.00993.001003.006280062886600
2017-07-21990.00997.00990.00994.003090030693200
2017-07-20980.00988.00980.00987.002510024714800
2017-07-19966.00984.00964.00976.002830027626600
2017-07-18975.00977.00965.00972.002690026165900
2017-07-14962.00980.00962.00975.002400023344300
2017-07-13975.00978.00961.00961.002740026609100
2017-07-12975.00981.00973.00976.003500034202300
2017-07-11962.00972.00957.00968.002010019426600
2017-07-10955.00971.00955.00962.002940028257000
2017-07-07966.00969.00953.00954.004200040279900
2017-07-06986.00987.00965.00966.002200021449500
2017-07-05971.00975.00967.00972.001750016986000
2017-07-04990.00990.00960.00965.005310051552800
2017-07-03961.00997.00961.00989.005400053012300
2017-06-30960.00961.00953.00959.002120020291700
2017-06-29959.00971.00954.00963.002810027040300
2017-06-28960.00964.00953.00953.002400022971800
2017-06-27962.00975.00950.00961.002900027795900
2017-06-26950.00980.00950.00961.005500053188800
2017-06-23955.00959.00943.00946.003610034343100
2017-06-22979.00980.00950.00959.007850075338700
2017-06-21989.00997.00983.00983.003460034259900
2017-06-20961.00994.00961.00985.006010058884300
2017-06-19959.00972.00926.00960.009540090597400
2017-06-161001.001028.00953.00969.00147400146641100
2017-06-15965.001008.00965.001001.00137700136464900
2017-06-14930.00954.00930.00951.008190077494200
2017-06-13907.00925.00905.00924.004320039611300
2017-06-12899.00907.00896.00901.004340039085300
2017-06-09873.00891.00873.00890.005150045462700
2017-06-08865.00873.00862.00873.003320028768300
2017-06-07865.00866.00858.00865.002210019088300
2017-06-06868.00873.00857.00860.003880033612200
2017-06-05856.00869.00856.00863.002530021770700
2017-06-02865.00869.00836.00854.004590039186100
2017-06-01835.00866.00835.00864.004050034481200
2017-05-31850.00869.00828.00834.005720048391900
2017-05-30840.00877.00840.00846.006650056968800
2017-05-29813.00840.00811.00840.004400036469000
2017-05-26800.00816.00795.00810.004480035949800
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

   ※ 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