[1919 東証1部] ヤマダ・エスバイエルホーム 日足 時系列データ

[1919 東証1部] ヤマダ・エスバイエルホーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2491.0091.0089.0089.0054500049273000
2017-07-2190.0091.0089.0091.001117000100327000
2017-07-2090.0090.0088.0090.001124000100465000
2017-07-1988.0092.0088.0091.0092600083275000
2017-07-1887.0089.0086.0088.001211000106167000
2017-07-1489.0090.0086.0089.001508000132865000
2017-07-1392.0092.0089.0089.001245000112316000
2017-07-1292.0093.0090.0091.001864000172090000
2017-07-1190.0092.0089.0092.001762000159969000
2017-07-1086.0090.0086.0090.002761000244348000
2017-07-0786.0086.0085.0085.0052300044828000
2017-07-0685.0086.0084.0086.0069400059106000
2017-07-0584.0085.0084.0085.0060600051196000
2017-07-0484.0086.0084.0085.00102300086928000
2017-07-0383.0084.0083.0084.0025700021454000
2017-06-3084.0084.0083.0084.0038900032616000
2017-06-2985.0085.0083.0084.0083600070389000
2017-06-2887.0087.0085.0085.0055500047689000
2017-06-2785.0088.0085.0086.001248000107877000
2017-06-2683.0085.0083.0085.0052300043813000
2017-06-2382.0083.0082.0083.0033500027594000
2017-06-2282.0083.0082.0082.0036500030103000
2017-06-2183.0083.0082.0082.0024300020109000
2017-06-2084.0084.0082.0082.0061200050810000
2017-06-1983.0084.0083.0083.0026600022189000
2017-06-1683.0084.0083.0083.0017400014454000
2017-06-1584.0084.0083.0083.0037100031008000
2017-06-1484.0084.0083.0083.0015000012532000
2017-06-1384.0085.0083.0083.00118100099020000
2017-06-1281.0083.0081.0083.0084600069444000
2017-06-0981.0082.0081.0082.0038200031057000
2017-06-0881.0082.0080.0081.0036900029891000
2017-06-0782.0082.0081.0082.0029400024011000
2017-06-0681.0082.0080.0082.0095500077635000
2017-06-0582.0082.0081.0081.0013700011176000
2017-06-0281.0082.0081.0081.0035600029006000
2017-06-0182.0082.0081.0082.0095900078334000
2017-05-3183.0083.0082.0082.0046200038248000
2017-05-3082.0083.0082.0082.0029700024499000
2017-05-2982.0083.0082.0082.0030400025109000
2017-05-2683.0083.0082.0083.0052300043192000
2017-05-2583.0083.0082.0082.0053900044484000
2017-05-2484.0084.0082.0083.0093800078005000
2017-05-2383.0084.0083.0084.0025300021098000
2017-05-2284.0084.0083.0083.0031600026358000
2017-05-1984.0084.0083.0083.0040500033795000
2017-05-1883.0084.0083.0083.0058500048685000
2017-05-1784.0084.0083.0084.0057300047881000
2017-05-1684.0085.0083.0084.0093500078478000
2017-05-1584.0085.0083.0085.0092300077609000
2017-05-1283.0085.0082.0085.001273000106043000
2017-05-1185.0085.0083.0083.0098700083344000
2017-05-1085.0085.0084.0085.0047200040021000
2017-05-0983.0086.0083.0085.001624000137123000
2017-05-0881.0083.0081.0082.00113400092915000
2017-05-0281.0081.0080.0081.0051600041558000
2017-05-0180.0081.0079.0081.0029500023629000
2017-04-2880.0081.0079.0080.0047700038160000
2017-04-2781.0081.0080.0080.0041200033327000
2017-04-2681.0082.0080.0081.0041000033333000
2017-04-2581.0081.0080.0081.0064700052377000
2017-04-2481.0082.0080.0081.0093900075413000
2017-04-2181.0082.0080.0080.0064000051580000
2017-04-2080.0082.0080.0081.0060600048875000
2017-04-1981.0081.0080.0080.0031700025505000
2017-04-1879.0081.0079.0081.0083900066547000
2017-04-1778.0079.0077.0079.0088700069114000
2017-04-1477.0078.0077.0078.0065200050276000
2017-04-1377.0078.0076.0077.0035300027149000
2017-04-1278.0078.0076.0077.0072300055472000
2017-04-1178.0079.0078.0078.0024000018806000
2017-04-1078.0079.0078.0078.0026400020600000
2017-04-0778.0079.0078.0078.0042500033278000
2017-04-0680.0080.0078.0078.0044200034837000
2017-04-0579.0080.0079.0080.0058200046071000
2017-04-0479.0080.0078.0079.0059100046699000
2017-04-0379.0080.0079.0080.0050400039950000
2017-03-3179.0081.0079.0079.0061900049373000
2017-03-3081.0081.0079.0079.0038300030795000
2017-03-2980.0081.0079.0080.0049900039996000
2017-03-2878.0080.0078.0080.0033800026630000
2017-03-2780.0080.0078.0078.0057500045548000
2017-03-2480.0080.0079.0080.0029400023488000
2017-03-2380.0080.0078.0079.0066000052313000
2017-03-2280.0081.0079.0080.00118300094508000
2017-03-2183.0083.0082.0083.0085400070853000
2017-03-1784.0084.0082.0083.00104700087031000
2017-03-1683.0084.0082.0084.0064300053395000
2017-03-1583.0083.0082.0082.0047900039698000
2017-03-1483.0084.0082.0083.00100100083171000
2017-03-1382.0083.0082.0083.0028000023083000
2017-03-1081.0083.0080.0082.00119000096729000
2017-03-0980.0081.0080.0081.0030500024442000
2017-03-0880.0080.0079.0080.0042200033709000
2017-03-0780.0081.0079.0080.0060600048470000
2017-03-0680.0081.0080.0080.0034800027936000
2017-03-0380.0081.0080.0081.0060400048549000
2017-03-0280.0080.0079.0079.0050600040430000
2017-03-0179.0080.0079.0079.0037400029603000
2017-02-2880.0080.0079.0079.0037500029925000
2017-02-2781.0081.0079.0079.0050900040827000
2017-02-2480.0081.0080.0081.0058100046534000
2017-02-2380.0080.0079.0080.0052000041552000
2017-02-2279.0080.0079.0080.0043400034328000
2017-02-2179.0080.0079.0080.0041200032628000
2017-02-2079.0080.0078.0080.0075000059243000
2017-02-1779.0080.0079.0079.0053200042130000
2017-02-1680.0080.0079.0079.00110800088213000
2017-02-1580.0081.0079.0079.0062500049956000
2017-02-1481.0081.0079.0080.002105000168571000
2017-02-1379.0081.0079.0081.0095900076637000
2017-02-1079.0080.0079.0080.0056400044628000
2017-02-0980.0080.0079.0079.0065000051741000
2017-02-0879.0080.0079.0080.0034200027239000
2017-02-0779.0080.0079.0079.0025000019766000
2017-02-0679.0080.0078.0080.0044500035239000
2017-02-0379.0079.0078.0079.0033900026599000
2017-02-0279.0079.0077.0078.0084900066478000
2017-02-0179.0079.0078.0079.0033700026610000
2017-01-3179.0079.0078.0079.0058300046051000
2017-01-3079.0079.0078.0078.0032600025597000
2017-01-2780.0080.0078.0079.0082000065142000
2017-01-2679.0081.0079.0080.0053700042861000
2017-01-2578.0080.0078.0079.0065900051992000
2017-01-2478.0079.0078.0078.0046900036809000
2017-01-2379.0079.0078.0079.0074300058263000
2017-01-2080.0080.0078.0080.0037500029600000
2017-01-1979.0080.0078.0080.0048100038031000
2017-01-1878.0079.0077.0079.0038700030228000
2017-01-1780.0081.0078.0079.0086500068534000
2017-01-1682.0082.0080.0081.0032000025911000
2017-01-1381.0082.0081.0082.0030700024939000
2017-01-1280.0083.0080.0081.001727000139851000
2017-01-1181.0083.0081.0083.00109900090079000
2017-01-1081.0081.0080.0081.0032300026155000
2017-01-0680.0081.0079.0081.0044600035732000
2017-01-0580.0081.0079.0080.0079400063511000
2017-01-0479.0081.0078.0080.0087100069347000
2016-12-3079.0079.0077.0079.0052000040790000
2016-12-2979.0080.0077.0079.0086300067855000
2016-12-2878.0079.0077.0079.0063800049988000
2016-12-2778.0079.0078.0079.0086000067181000
2016-12-2679.0079.0078.0079.001589000125379000
2016-12-2279.0080.0077.0079.001281000100563000
2016-12-2180.0080.0079.0080.0081600065194000
2016-12-2080.0081.0079.0080.001484000118763000
2016-12-1980.0081.0079.0080.0082600066081000
2016-12-1683.0083.0080.0080.0060900049716000
2016-12-1583.0085.0082.0082.001345000111803000
2016-12-1480.0083.0080.0083.0093700076128000
2016-12-1380.0081.0080.0081.001429000114623000
2016-12-1282.0082.0079.0081.001323000106765000
2016-12-0981.0082.0081.0082.0056000045509000
2016-12-0881.0083.0080.0082.001543000125561000
2016-12-0780.0081.0079.0081.0088600071042000
2016-12-0680.0081.0079.0080.0049500039621000
2016-12-0580.0080.0079.0079.0040000031846000
2016-12-0279.0081.0079.0080.0092100073058000
2016-12-0179.0080.0078.0079.0076700060581000
2016-11-3081.0081.0078.0078.0083400066028000
2016-11-2978.0081.0077.0081.001383000110299000
2016-11-2878.0079.0077.0078.0019500015196000
2016-11-2580.0080.0077.0078.0078200061848000
2016-11-2479.0080.0079.0080.0054200043006000
2016-11-2278.0078.0077.0077.0025500019864000
2016-11-2178.0079.0078.0078.0050700039700000
2016-11-1878.0079.0077.0078.0054600042271000
2016-11-1777.0078.0077.0078.00970007557000
2016-11-1677.0078.0077.0078.0024300018812000
2016-11-1577.0077.0076.0076.0027900021424000
2016-11-1476.0076.0075.0076.001140008649000
2016-11-1175.0076.0075.0076.0019200014465000
2016-11-1074.0075.0074.0075.0059300044064000
2016-11-0975.0075.0071.0072.0060900044297000
2016-11-0875.0076.0074.0075.0035300026482000
2016-11-0774.0076.0074.0075.0053400039772000
2016-11-0476.0076.0074.0075.0051000038035000
2016-11-0276.0077.0076.0077.0027500021060000
2016-11-0176.0077.0076.0077.0019600015051000
2016-10-3176.0077.0076.0077.0033200025462000
2016-10-2876.0077.0076.0077.0057100043599000
2016-10-2777.0077.0076.0076.0037600028732000
2016-10-2677.0078.0077.0077.0036900028562000
2016-10-2578.0080.0077.0078.0076700060120000
2016-10-2476.0078.0076.0078.0042600032881000
2016-10-2175.0077.0074.0077.0072300054497000
2016-10-2073.0076.0073.0075.0062900046940000
2016-10-1975.0075.0073.0074.0045300033367000
2016-10-1874.0075.0074.0075.0037000027488000
2016-10-1775.0075.0073.0074.0048900036375000
2016-10-1472.0076.0071.0075.00115000085104000
2016-10-1372.0073.0071.0072.0029300021088000
2016-10-1272.0073.0071.0072.0036500026149000
2016-10-1172.0074.0072.0073.0044900032672000
2016-10-0771.0072.0070.0072.0049400035061000
2016-10-0672.0073.0071.0071.0036300026066000
2016-10-0571.0073.0071.0072.0025900018631000
2016-10-0472.0073.0072.0073.0030500021992000
2016-10-0371.0072.0071.0072.0017900012767000
2016-09-3072.0072.0070.0070.0064500045704000
2016-09-2973.0074.0072.0072.0043200031466000
2016-09-2876.0077.0070.0073.002180000157421000
2016-09-2776.0077.0075.0077.0019000014525000
2016-09-2677.0077.0076.0077.001290009870000
2016-09-2376.0077.0075.0077.0017400013290000
2016-09-2175.0076.0074.0076.0019700014801000
2016-09-2076.0077.0075.0075.0023900018010000
2016-09-1676.0077.0075.0077.0031800024210000
2016-09-1576.0077.0075.0076.0013300010111000
2016-09-1477.0078.0076.0077.0021100016240000
2016-09-1377.0078.0077.0077.0022900017814000
2016-09-1278.0079.0077.0077.0024500019048000
2016-09-0979.0080.0078.0079.0017600013900000
2016-09-0879.0080.0079.0080.00640005092000
2016-09-0779.0080.0078.0080.0034100026965000
2016-09-0680.0081.0080.0080.0012500010025000
2016-09-0581.0081.0079.0080.0013300010615000
2016-09-0280.0081.0079.0080.001180009442000
2016-09-0181.0081.0079.0080.0020600016452000
2016-08-3180.0081.0080.0080.0013700011053000
2016-08-3081.0081.0080.0080.001160009378000
2016-08-2982.0082.0080.0081.0013200010667000
2016-08-2683.0084.0080.0081.0062600051070000
2016-08-2583.0084.0082.0084.0058800048995000
2016-08-2480.0083.0079.0083.0079300064347000
2016-08-2380.0081.0080.0080.0051900041558000
2016-08-2280.0081.0079.0080.0065000051907000
2016-08-1979.0079.0077.0079.0032900025824000
2016-08-1877.0079.0077.0079.0071600055497000
2016-08-1777.0078.0076.0076.0035400027218000
2016-08-1678.0079.0077.0077.0032400025215000
2016-08-1577.0078.0076.0078.0050800039242000
2016-08-1277.0078.0076.0077.0038000029255000
2016-08-1078.0078.0076.0077.0013400010330000
2016-08-0976.0078.0075.0078.0047300036286000
2016-08-0875.0076.0074.0076.0053100039938000
2016-08-0575.0075.0074.0075.0044400033100000
2016-08-0474.0075.0073.0075.0037800027953000
2016-08-0372.0074.0072.0074.0048400035343000
2016-08-0273.0074.0072.0073.0027800020327000
2016-08-0172.0073.0071.0072.001280009228000
2016-07-2971.0072.0070.0072.0041000029188000
2016-07-2871.0071.0070.0071.001310009237000
2016-07-2770.0071.0070.0071.001110007828000
2016-07-2672.0072.0069.0070.0024400017081000
2016-07-2572.0072.0070.0072.0035900025591000
2016-07-2271.0072.0070.0071.0015200010763000
2016-07-2171.0072.0071.0072.0033200023637000
2016-07-2070.0071.0070.0071.0028700020159000
2016-07-1972.0072.0069.0069.0040600028680000

   ※ 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