[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 
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
2016-07-1572.0072.0071.0071.0017500012481000
2016-07-1472.0073.0071.0072.0020700014927000
2016-07-1372.0073.0071.0072.0035400025489000
2016-07-1271.0072.0071.0072.0028300020157000
2016-07-1168.0071.0068.0071.0040900028356000
2016-07-0869.0069.0067.0067.0031100021108000
2016-07-0770.0070.0068.0068.0021800015028000
2016-07-0670.0070.0068.0069.0021400014812000
2016-07-0572.0072.0070.0070.0034900024671000
2016-07-0469.0071.0068.0071.0032500022770000
2016-07-0169.0070.0069.0070.0014500010087000
2016-06-3068.0070.0068.0069.0057300039525000
2016-06-2968.0069.0067.0068.0092100062105000
2016-06-2866.0068.0065.0068.0095500063145000
2016-06-2767.0068.0066.0066.0065300043388000
2016-06-2472.0072.0065.0066.00112200076652000
2016-06-2371.0072.0070.0072.0045200032216000
2016-06-2272.0072.0069.0071.0055600039250000
2016-06-2174.0074.0072.0072.0042100030553000
2016-06-2072.0074.0072.0074.0036000026328000
2016-06-1772.0073.0072.0072.0038100027497000
2016-06-1673.0073.0070.0071.0045300032467000
2016-06-1577.0077.0070.0074.002311000169307000
2016-06-1480.0080.0075.0078.00111100086548000
2016-06-1383.0083.0080.0081.0045800037534000
2016-06-1086.0086.0084.0085.0033300028341000
2016-06-0986.0086.0084.0085.0020700017601000
2016-06-0886.0086.0085.0086.00770006615000
2016-06-0785.0086.0085.0086.0011900010172000
2016-06-0684.0085.0083.0085.0025300021248000
2016-06-0386.0087.0085.0085.0020000017086000
2016-06-0287.0088.0086.0087.0013800012006000
2016-06-0187.0088.0087.0088.0015700013695000
2016-05-3187.0087.0086.0087.00890007729000
2016-05-3087.0088.0087.0087.0012700011072000
2016-05-2785.0088.0085.0087.0031600027331000
2016-05-2686.0086.0085.0085.0011700010027000
2016-05-2587.0087.0085.0086.0020700017825000
2016-05-2485.0086.0084.0086.0018300015572000
2016-05-2386.0086.0085.0085.001090009341000
2016-05-2084.0086.0084.0086.0014600012467000
2016-05-1985.0086.0085.0085.0016700014211000
2016-05-1885.0086.0084.0084.0034600029371000
2016-05-1785.0086.0084.0085.0035900030526000
2016-05-1686.0087.0085.0085.0029600025500000
2016-05-1388.0088.0086.0086.0047300041023000
2016-05-1289.0089.0088.0088.0015300013517000
2016-05-1191.0091.0088.0089.0049500044252000
2016-05-1090.0091.0089.0091.0044500040111000
2016-05-0988.0089.0088.0089.0027100024023000
2016-05-0686.0088.0085.0088.0045100038949000
2016-05-0286.0087.0085.0086.0045900039439000
2016-04-2890.0091.0088.0089.0052400046891000
2016-04-2790.0090.0089.0090.0029600026500000
2016-04-2692.0092.0088.0090.0077800070039000
2016-04-2594.0095.0091.0092.001102000102775000
2016-04-2290.0094.0089.0092.001567000143378000
2016-04-2188.0090.0087.0089.0082500073543000
2016-04-2090.0090.0087.0088.0058500051848000
2016-04-1993.0093.0088.0090.001426000129180000
2016-04-1882.0094.0081.0089.003494000303676000
2016-04-1583.0085.0080.0082.001419000116565000
2016-04-1483.0085.0082.0084.0094800079267000
2016-04-1380.0081.0079.0081.0015500012444000
2016-04-1280.0082.0079.0080.0036400029292000
2016-04-1181.0081.0078.0080.0044300035219000
2016-04-0878.0082.0078.0081.0036900029414000
2016-04-0778.0080.0078.0080.0031100024597000
2016-04-0678.0080.0077.0079.00118300092740000
2016-04-0582.0082.0079.0080.0049200039601000
2016-04-0482.0083.0081.0083.0036700030075000
2016-04-0184.0085.0082.0083.0038600032108000
2016-03-3186.0087.0085.0085.0081200069788000
2016-03-3086.0086.0085.0086.0024600021044000
2016-03-2981.0086.0081.0086.0072800061321000
2016-03-2881.0082.0079.0081.0046900037642000
2016-03-2582.0083.0081.0082.0030900025233000
2016-03-2482.0083.0081.0082.0035200028774000
2016-03-2385.0086.0083.0083.0043400036737000
2016-03-2284.0085.0084.0085.0029100024620000
2016-03-1883.0084.0082.0084.0031700026401000
2016-03-1784.0085.0082.0083.0037300031200000
2016-03-1684.0084.0082.0084.0041800034814000
2016-03-1583.0084.0082.0082.0034600028679000
2016-03-1482.0083.0081.0083.0045200037042000
2016-03-1180.0082.0079.0081.001300000104495000
2016-03-1078.0080.0078.0080.0085500067487000
2016-03-0976.0077.0075.0077.0040000030511000
2016-03-0877.0077.0074.0076.0079800060125000
2016-03-0776.0077.0075.0075.0068500051719000
2016-03-0471.0073.0070.0073.0075900054316000
2016-03-0369.0071.0068.0069.0053000036991000
2016-03-0270.0070.0068.0069.0045800031639000
2016-03-0169.0070.0068.0068.0022200015276000
2016-02-2969.0071.0069.0069.0049700034588000
2016-02-2669.0070.0068.0069.0028400019603000
2016-02-2568.0070.0068.0070.0037900026115000
2016-02-2467.0068.0066.0067.0020100013479000
2016-02-2369.0069.0067.0067.0023400015851000
2016-02-2267.0068.0066.0068.0028400019062000
2016-02-1967.0067.0065.0066.0042100027865000
2016-02-1868.0069.0067.0067.0054700037118000
2016-02-1767.0068.0065.0065.0046000030628000
2016-02-1664.0069.0064.0067.0087800058407000
2016-02-1563.0066.0062.0066.0079000050388000
2016-02-1262.0063.0061.0062.0092200056811000
2016-02-1068.0069.0064.0066.00139500093532000
2016-02-0969.0070.0068.0068.0050900034958000
2016-02-0870.0073.0069.0072.0033000023517000
2016-02-0572.0072.0069.0071.0064700045626000
2016-02-0474.0074.0073.0073.0015500011427000
2016-02-0376.0076.0073.0073.0065500048714000
2016-02-0278.0079.0077.0078.0038800030312000
2016-02-0177.0078.0077.0078.0038900030134000
2016-01-2972.0075.0071.0075.0064500047014000
2016-01-2871.0072.0071.0072.00870006233000
2016-01-2771.0072.0070.0071.0018600013241000
2016-01-2669.0072.0069.0071.0055900039116000
2016-01-2571.0072.0070.0070.0038900027409000
2016-01-2268.0070.0067.0070.0059700040815000
2016-01-2168.0070.0066.0067.00108400073655000
2016-01-2073.0073.0069.0069.00100300071045000
2016-01-1973.0075.0072.0073.0094700069153000
2016-01-1877.0077.0072.0074.001919000142264000
2016-01-1581.0084.0079.0079.001305000105479000
2016-01-1476.0078.0074.0078.00117400089291000
2016-01-1377.0079.0076.0078.0062100048256000
2016-01-1279.0079.0075.0075.0091800070801000
2016-01-0878.0080.0078.0079.0047200037112000
2016-01-0780.0081.0079.0080.0056900045302000
2016-01-0681.0083.0080.0081.0051000041361000
2016-01-0581.0081.0080.0081.0029100023520000
2016-01-0481.0083.0080.0080.0035400028805000
2015-12-3080.0081.0080.0081.0023200018680000
2015-12-2980.0081.0080.0081.0018300014776000
2015-12-2878.0081.0077.0081.0044500035164000
2015-12-2579.0081.0077.0078.002336000183897000
2015-12-2480.0082.0079.0080.00112900090686000
2015-12-2280.0081.0080.0080.0063100050587000
2015-12-2181.0082.0079.0081.001499000120798000
2015-12-1882.0082.0081.0081.0053000043321000
2015-12-1782.0082.0081.0082.0084300068941000
2015-12-1682.0083.0081.0082.0077700063627000
2015-12-1583.0084.0081.0082.0070400057970000
2015-12-1483.0083.0082.0083.0065900054517000
2015-12-1184.0084.0083.0084.0063200052971000
2015-12-1083.0084.0083.0083.0048600040417000
2015-12-0984.0085.0083.0084.0061900051880000
2015-12-0886.0086.0084.0084.00107100091211000
2015-12-0787.0087.0086.0086.0043800037975000
2015-12-0486.0086.0085.0086.0053900046299000
2015-12-0387.0088.0086.0086.0061800053582000
2015-12-0287.0088.0087.0087.0040200034999000

   ※ 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