[1967 東証1部] ヤマト 日足 時系列データ

[1967 東証1部] ヤマト (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11872.00872.00853.00860.003440029594400
2017-12-08867.00882.00862.00871.006060052790100
2017-12-07850.00887.00850.00875.006060053001700
2017-12-06852.00873.00844.00849.007950068180400
2017-12-05850.00854.00832.00851.004750040182200
2017-12-04824.00858.00820.00829.00128600108076400
2017-12-01807.00807.00796.00802.002140017111100
2017-11-30812.00815.00794.00795.004040032306200
2017-11-29815.00820.00807.00820.001910015590900
2017-11-28808.00812.00803.00805.002020016310900
2017-11-27803.00817.00798.00815.003000024250700
2017-11-24802.00806.00795.00802.002020016186700
2017-11-22820.00821.00801.00802.002430019604200
2017-11-21800.00846.00800.00813.007760063467500
2017-11-20780.00788.00773.00785.003160024675200
2017-11-17789.00797.00777.00779.003880030360900
2017-11-16773.00800.00769.00787.004750037383400
2017-11-15791.00791.00761.00770.006110047255800
2017-11-14812.00815.00801.00801.003480028038500
2017-11-13831.00831.00816.00818.001870015353700
2017-11-10837.00841.00822.00831.002890024026300
2017-11-09828.00853.00815.00839.009420079053400
2017-11-08813.00827.00811.00825.003800031182200
2017-11-07810.00820.00805.00818.004510036675000
2017-11-06823.00824.00811.00816.003730030466900
2017-11-02832.00832.00810.00820.004180034196300
2017-11-01835.00836.00816.00827.007520062092500
2017-10-31794.00841.00791.00839.00142000116340300
2017-10-30796.00800.00783.00795.00137000108815300
2017-10-27801.00802.00790.00795.008890070680200
2017-10-26772.00807.00768.00793.00162500127928100
2017-10-25799.00800.00770.00777.00149800117560300
2017-10-24770.00800.00758.00791.00413000322403400
2017-10-23746.00797.00739.00777.00483900376383000
2017-10-20698.00699.00692.00697.002910020256900
2017-10-19712.00712.00701.00702.002390016839300
2017-10-18717.00719.00709.00713.003070021911400
2017-10-17715.00718.00708.00717.003420024414100
2017-10-16705.00718.00705.00713.002540018090900
2017-10-13701.00706.00695.00702.002660018640600
2017-10-12706.00708.00700.00702.002280016053200
2017-10-11709.00713.00702.00706.003320023469000
2017-10-10701.00709.00701.00708.002250015875400
2017-10-06700.00706.00700.00701.002170015242100
2017-10-05710.00715.00704.00705.002370016806400
2017-10-04720.00721.00712.00713.002350016850800
2017-10-03730.00735.00718.00721.003700026876800
2017-10-02729.00734.00723.00724.003940028630100
2017-09-29710.00725.00709.00720.002930021028500
2017-09-28709.00709.00694.00709.004190029489800
2017-09-27703.00703.00687.00695.004020027867900
2017-09-26707.00710.00701.00703.003220022694100
2017-09-25716.00722.00702.00707.004080029027200
2017-09-22728.00729.00710.00714.002800020135200
2017-09-21715.00723.00715.00719.002280016394300
2017-09-20723.00725.00713.00714.004780034339100
2017-09-19726.00726.00691.00721.005500039349700
2017-09-15710.00724.00710.00719.003210023011300
2017-09-14720.00720.00706.00710.002560018291000
2017-09-13720.00728.00719.00723.00119008616500
2017-09-12730.00730.00719.00719.003090022352400
2017-09-11719.00734.00715.00717.002930021133800
2017-09-08701.00719.00699.00711.003210022681400
2017-09-07718.00718.00699.00706.003280023291800
2017-09-06690.00713.00682.00706.003270022933600
2017-09-05727.00733.00692.00699.004380031274000
2017-09-04747.00752.00727.00733.003400025079000
2017-09-01750.00754.00742.00748.002890021641600
2017-08-31743.00754.00743.00748.003320024834600
2017-08-30736.00749.00736.00748.003110023097000
2017-08-29721.00736.00721.00732.003010021945800
2017-08-28725.00730.00724.00730.002110015337600
2017-08-25722.00724.00714.00722.003300023790700
2017-08-24721.00727.00718.00721.002760019925200
2017-08-23726.00726.00710.00717.003160022682500
2017-08-22720.00726.00708.00716.003230023257100
2017-08-21715.00732.00708.00728.004150030001200
2017-08-18733.00735.00721.00721.004280031135900
2017-08-17752.00756.00744.00745.002920021918100
2017-08-16740.00755.00738.00747.003920029290900
2017-08-15738.00747.00730.00744.002400017790200
2017-08-14737.00747.00721.00728.007640056368900
2017-08-10751.00757.00733.00737.002770020546100
2017-08-09737.00765.00737.00755.005040037895100
2017-08-08756.00771.00737.00749.003750028133600
2017-08-07712.00752.00711.00749.007190052706400
2017-08-04700.00712.00697.00704.005560039168200
2017-08-03700.00704.00695.00700.001730012111200
2017-08-02699.00706.00696.00704.002900020380600
2017-08-01691.00702.00686.00696.003230022487700
2017-07-31696.00696.00686.00686.002030013989700
2017-07-28679.00697.00675.00686.006450044277600
2017-07-27675.00685.00673.00677.003710025146300
2017-07-26668.00672.00668.00671.003220021542800
2017-07-25665.00666.00660.00661.001820012068700
2017-07-24666.00669.00660.00666.004710031328400
2017-07-21665.00669.00665.00666.002280015195900
2017-07-20665.00669.00659.00665.003360022357200
2017-07-19661.00667.00658.00666.002830018795500
2017-07-18664.00669.00655.00666.002910019334400
2017-07-14665.00668.00664.00666.00140009317300
2017-07-13674.00679.00662.00666.003310022187700
2017-07-12678.00679.00673.00674.001830012365000
2017-07-11666.00678.00666.00673.003470023313200
2017-07-10667.00668.00663.00665.001830012181000
2017-07-07659.00679.00659.00662.003510023337100
2017-07-06650.00667.00650.00667.003480022995000
2017-07-05651.00654.00648.00653.003380022025000
2017-07-04658.00661.00650.00653.003700024249200
2017-07-03650.00656.00650.00653.003070020039100
2017-06-30652.00655.00645.00655.003800024764600
2017-06-29660.00660.00631.00653.003900025269900
2017-06-28655.00655.00646.00651.004450029060500
2017-06-27653.00654.00632.00648.006130039576300
2017-06-26660.00663.00651.00655.004940032459800
2017-06-23635.00637.00632.00636.00139008828200
2017-06-22627.00636.00625.00634.001830011574900
2017-06-21636.00636.00625.00626.002170013684000
2017-06-20629.00637.00623.00636.004590029011000
2017-06-19620.00627.00620.00627.002880017936900
2017-06-16625.00633.00615.00621.004200026222300
2017-06-15615.00626.00615.00619.004710029178200
2017-06-14612.00617.00610.00613.004440027229500
2017-06-13585.00607.00582.00607.0010170061019700
2017-06-12573.00584.00573.00582.005850033773500
2017-06-09574.00578.00570.00573.003100017789300
2017-06-08572.00576.00566.00569.00104005933000
2017-06-07575.00577.00567.00572.002090011945100
2017-06-06582.00582.00574.00575.00130007507600
2017-06-05581.00585.00576.00577.003060017765700
2017-06-02578.00585.00578.00581.005800033676400
2017-06-01559.00577.00559.00577.005450031036700
2017-05-31557.00561.00556.00557.00176009814800
2017-05-30561.00564.00556.00559.002280012746000
2017-05-29564.00569.00561.00563.001860010489200
2017-05-26573.00577.00568.00570.00119006808700
2017-05-25586.00586.00573.00573.003950022889600
2017-05-24575.00584.00573.00583.002880016657100
2017-05-23566.00574.00564.00570.003840021838100
2017-05-22560.00568.00544.00561.005150028790800
2017-05-19553.00555.00543.00552.00124006802400
2017-05-18548.00553.00543.00552.002370012993500
2017-05-17549.00550.00546.00549.00172009429400
2017-05-16546.00554.00545.00553.002080011450300
2017-05-15555.00555.00536.00545.004310023568400
2017-05-12543.00567.00540.00556.006550036216400
2017-05-11560.00560.00537.00549.003010016536100
2017-05-10555.00561.00555.00557.002810015648700
2017-05-09567.00567.00555.00555.002470013773600
2017-05-08562.00568.00557.00567.004180023545200
2017-05-02540.00557.00540.00554.003590019763500
2017-05-01518.00544.00516.00541.006710035610700
2017-04-28520.00524.00520.00523.002170011334700
2017-04-27521.00531.00521.00526.002470012981200
2017-04-26532.00532.00525.00529.004060021419500
2017-04-25520.00529.00520.00527.00162008511400
2017-04-24522.00524.00519.00520.002240011675000
2017-04-21514.00518.00513.00516.002420012469100
2017-04-20514.00517.00510.00514.002140010994900
2017-04-19514.00536.00513.00521.003540018423800
2017-04-18512.00519.00511.00514.002510012925200
2017-04-17507.00519.00507.00518.00146007533500
2017-04-14508.00513.00502.00505.002120010770000
2017-04-13515.00522.00513.00514.00191009849000
2017-04-12519.00525.00515.00518.002420012563700
2017-04-11530.00538.00523.00523.002210011707800
2017-04-10533.00541.00529.00530.003220017195600
2017-04-07515.00532.00515.00524.002380012482700
2017-04-06537.00539.00518.00518.003930020639700
2017-04-05536.00548.00530.00538.002380012850200
2017-04-04564.00570.00540.00544.002820015623900
2017-04-03571.00571.00561.00564.002590014637900
2017-03-31575.00585.00566.00568.003670021131900
2017-03-30571.00581.00566.00577.002640015244600
2017-03-29566.00574.00560.00573.003010017125600
2017-03-28565.00574.00554.00573.005020028514900
2017-03-27576.00576.00563.00563.004050022945800
2017-03-24568.00577.00568.00576.00138007919200
2017-03-23565.00573.00561.00567.002140012135100
2017-03-22571.00590.00561.00563.006400036850500
2017-03-21575.00576.00569.00575.002450014033700
2017-03-17575.00575.00571.00574.00170009750200
2017-03-16575.00578.00567.00575.005990034401500
2017-03-15563.00583.00557.00577.0011350064463700
2017-03-14560.00563.00547.00547.0012340068806000
2017-03-13554.00555.00548.00555.003250017974800
2017-03-10552.00555.00548.00555.004160022953500
2017-03-09552.00552.00547.00548.0085004664600
2017-03-08554.00554.00547.00547.002210012139400
2017-03-07547.00551.00547.00550.00180009888800
2017-03-06552.00552.00546.00547.00130007139400
2017-03-03540.00546.00540.00543.0096005212600
2017-03-02548.00549.00543.00549.0097005302500
2017-03-01539.00542.00535.00540.00100005392100
2017-02-28543.00543.00537.00539.001920010384900
2017-02-27544.00544.00534.00541.002250012143200
2017-02-24549.00549.00542.00544.002140011674400
2017-02-23555.00555.00544.00549.00141007739500
2017-02-22565.00565.00548.00549.001820010094700
2017-02-21540.00549.00538.00549.00183009965700
2017-02-20530.00541.00530.00541.0054002904500
2017-02-17535.00539.00528.00533.00119006343000
2017-02-16540.00541.00532.00535.0062003331900
2017-02-15531.00538.00530.00536.001940010367000
2017-02-14533.00538.00530.00533.003010016067000
2017-02-13549.00549.00530.00532.001880010059800
2017-02-10525.00530.00521.00529.00119006282600
2017-02-09531.00541.00514.00521.002750014452000
2017-02-08536.00536.00526.00529.00114006036900
2017-02-07528.00531.00526.00526.00130006865500
2017-02-06528.00541.00528.00528.00134007139600
2017-02-03537.00547.00523.00525.003710019728400
2017-02-02544.00544.00537.00537.002090011287500
2017-02-01540.00547.00540.00540.003380018337000
2017-01-31560.00560.00537.00540.004490024398500
2017-01-30564.00567.00552.00565.002280012768700
2017-01-27566.00572.00546.00560.004460024964600
2017-01-26580.00583.00570.00574.002880016572500
2017-01-25575.00579.00571.00579.00123007076900
2017-01-24564.00570.00563.00570.0037002102000
2017-01-23568.00569.00563.00564.00152008600100
2017-01-20571.00578.00565.00575.00105006027000
2017-01-19575.00575.00565.00573.00139007895400
2017-01-18562.00566.00556.00565.00123006911800
2017-01-17580.00580.00569.00571.00110006314300
2017-01-16570.00574.00562.00572.00127007225800
2017-01-13573.00580.00573.00574.002420013909300
2017-01-12584.00584.00572.00576.00164009458200
2017-01-11581.00586.00578.00582.0086004994200
2017-01-10587.00587.00576.00585.002380013888000
2017-01-06579.00587.00578.00587.001890010989100
2017-01-05579.00585.00579.00584.00124007234900
2017-01-04577.00586.00573.00579.002510014555700
2016-12-30570.00581.00570.00580.00117006732700
2016-12-29583.00583.00568.00575.00124007137200
2016-12-28570.00585.00570.00583.002070011937200
2016-12-27564.00570.00562.00570.0077004372900
2016-12-26570.00570.00567.00568.00141008020100
2016-12-22571.00579.00565.00570.00135007692300
2016-12-21582.00582.00568.00571.00128007348800
2016-12-20581.00581.00575.00581.00107006204600
2016-12-19581.00581.00577.00581.00127007360200
2016-12-16575.00580.00575.00578.00151008731300
2016-12-15578.00581.00573.00575.00146008418400
2016-12-14588.00592.00573.00578.002730015931200
2016-12-13577.00585.00573.00585.002830016420400
2016-12-12571.00577.00570.00577.001850010609400
2016-12-09562.00571.00562.00570.002600014683400
2016-12-08566.00571.00563.00571.002140012151100
2016-12-07552.00564.00552.00559.002700015070700

   ※ 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。 

Twitter