[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 
2016-12-02550.00550.00540.00547.00132007201400
2016-12-01557.00562.00545.00550.004620025582900
2016-11-30559.00562.00537.00549.00169009288900
2016-11-29565.00565.00556.00558.00151008440800
2016-11-28557.00567.00553.00567.002310012939300
2016-11-25559.00564.00558.00561.00152008519700
2016-11-24568.00571.00554.00558.001880010591400
2016-11-22567.00570.00557.00566.002400013549500
2016-11-21565.00572.00551.00571.00171009712900
2016-11-18568.00568.00554.00565.00152008587500
2016-11-17566.00566.00559.00562.0056003145900
2016-11-16566.00569.00557.00567.003020017022900
2016-11-15574.00576.00566.00571.00164009375200
2016-11-14553.00569.00547.00567.003570020048500
2016-11-11556.00560.00551.00553.002100011635000
2016-11-10556.00565.00547.00549.003130017345500
2016-11-09560.00560.00520.00547.002490013430300
2016-11-08553.00557.00548.00555.0076004208400
2016-11-07548.00560.00548.00557.0053002940900
2016-11-04567.00567.00541.00547.003510019326400
2016-11-02575.00575.00567.00569.00169009605700
2016-11-01575.00578.00568.00578.00123007067500
2016-10-31573.00579.00573.00577.00162009347700
2016-10-28573.00579.00566.00573.005750032961200
2016-10-27563.00577.00563.00573.007640043504900
2016-10-26545.00557.00545.00556.002080011498600
2016-10-25543.00546.00542.00545.00152008278900
2016-10-24546.00546.00540.00542.001900010301900
2016-10-21569.00569.00540.00546.007190040022800
2016-10-20556.00559.00552.00559.0076004227100
2016-10-19559.00559.00539.00556.00140007688500
2016-10-18550.00554.00520.00552.003630019655900
2016-10-17567.00567.00551.00558.00174009699300
2016-10-14559.00562.00554.00562.00113006319600
2016-10-13560.00563.00556.00559.0070003915500
2016-10-12555.00558.00555.00556.0096005337000
2016-10-11553.00560.00552.00555.00113006283100
2016-10-07550.00553.00548.00552.0056003084300
2016-10-06545.00550.00543.00550.001930010560200
2016-10-05537.00546.00537.00541.00114006174800
2016-10-04526.00546.00526.00537.001960010536800
2016-10-03527.00542.00527.00536.0048002575500
2016-09-30524.00540.00522.00527.00189009997700
2016-09-29537.00540.00513.00538.002260012035000
2016-09-28530.00535.00526.00533.00167008858600
2016-09-27526.00533.00519.00528.003160016608100
2016-09-26524.00524.00518.00521.0077004011500
2016-09-23515.00527.00507.00524.002810014560500
2016-09-21492.00519.00492.00517.00144007379300
2016-09-20491.00507.00487.00495.002050010135400
2016-09-16504.00504.00490.00496.0058002884600
2016-09-15488.00498.00486.00491.0082004036700
2016-09-14492.00504.00481.00496.00156007695400
2016-09-13504.00508.00498.00499.0056002808700
2016-09-12502.00507.00495.00504.00190009503400
2016-09-09508.00508.00502.00503.00153007753600
2016-09-08508.00508.00502.00506.00107005395100
2016-09-07503.00513.00503.00510.00143007277900
2016-09-06505.00518.00505.00512.0066003373800
2016-09-05515.00517.00505.00509.00158008057300
2016-09-02522.00522.00512.00515.0061003140200
2016-09-01505.00522.00505.00521.00118006046400
2016-08-31501.00510.00492.00509.002070010388300
2016-08-30512.00517.00509.00511.0064003276600
2016-08-29521.00521.00503.00516.002200011395000
2016-08-26523.00523.00501.00506.00167008548500
2016-08-25517.00527.00517.00523.00106005527700
2016-08-24517.00521.00514.00516.0070003621400
2016-08-23530.00530.00498.00517.00155008033100
2016-08-22524.00535.00522.00532.00101005356600
2016-08-19518.00530.00518.00525.00169008856700
2016-08-18509.00521.00509.00514.00148007616100
2016-08-17510.00525.00501.00519.002640013564900
2016-08-16532.00532.00507.00511.002350012160200
2016-08-15533.00535.00530.00530.0051002714100
2016-08-12530.00535.00528.00532.00112005951400
2016-08-10530.00531.00516.00523.0098005160500
2016-08-09527.00530.00523.00530.0052002740700
2016-08-08534.00543.00524.00529.00149007889900
2016-08-05515.00539.00515.00533.00125006621000
2016-08-04523.00525.00490.00517.002900014887200
2016-08-03538.00538.00521.00523.001900010036900
2016-08-02540.00548.00531.00544.00153008288000
2016-08-01553.00556.00544.00546.001980010866100
2016-07-29581.00581.00530.00562.004380024400000
2016-07-28578.00580.00570.00574.002450014091600
2016-07-27580.00584.00565.00580.004620026691900
2016-07-26564.00580.00564.00576.003660021007200
2016-07-25554.00563.00554.00562.001960010962900
2016-07-22544.00554.00544.00554.00100005503900
2016-07-21555.00556.00550.00550.00156008624100
2016-07-20546.00552.00540.00552.002350012900900
2016-07-19535.00550.00527.00550.00155008394200
2016-07-15543.00543.00534.00535.00141007586600
2016-07-14541.00544.00536.00539.003250017552200
2016-07-13540.00543.00531.00542.002720014634200
2016-07-12541.00543.00525.00538.003770020331000
2016-07-11522.00548.00517.00542.004510023851200
2016-07-08531.00531.00521.00522.00153008029100
2016-07-07524.00540.00514.00530.002970015805500
2016-07-06517.00535.00513.00532.001980010395500
2016-07-05520.00531.00520.00531.00159008350300
2016-07-04532.00532.00521.00529.00113005977200
2016-07-01517.00534.00517.00532.002900015242000
2016-06-30532.00532.00514.00517.002830014836800
2016-06-29539.00539.00528.00534.002840015187500
2016-06-28535.00540.00529.00540.007220038707600
2016-06-27527.00527.00511.00520.004090021317900
2016-06-24531.00534.00499.00508.006320032389000
2016-06-23516.00534.00515.00527.004420023270100
2016-06-22510.00524.00509.00518.003650018829800
2016-06-21505.00516.00500.00511.003780019193600
2016-06-20494.00510.00494.00507.003500017649600
2016-06-17487.00495.00486.00488.002890014125300
2016-06-16492.00500.00483.00489.004530022156500
2016-06-15500.00508.00494.00500.002960014821500
2016-06-14500.00506.00490.00501.00160007988100
2016-06-13512.00520.00490.00506.005210026406200
2016-06-10536.00536.00520.00526.003310017652800
2016-06-09528.00538.00519.00536.004870025873000
2016-06-08518.00527.00515.00518.00190009861300
2016-06-07522.00529.00515.00518.00151007904200
2016-06-06510.00524.00505.00523.002530013081000
2016-06-03523.00529.00520.00525.00128006712200
2016-06-02522.00535.00501.00525.0011950062251100
2016-06-01536.00550.00535.00535.002740014774400
2016-05-31533.00550.00533.00546.006710036461400
2016-05-30524.00550.00521.00532.007880042166200
2016-05-27530.00530.00516.00524.005940031090500
2016-05-26519.00526.00519.00526.006280032882500
2016-05-25513.00516.00506.00515.004140021247200
2016-05-24506.00515.00502.00506.005780029358000
2016-05-23500.00520.00494.00508.006220031493200
2016-05-20482.00505.00482.00500.008670043045400
2016-05-19481.00490.00470.00488.004670022657400
2016-05-18483.00485.00474.00485.002520012133200
2016-05-17483.00484.00474.00482.00198009507200
2016-05-16486.00489.00482.00483.002920014147300
2016-05-13490.00490.00479.00486.002960014376000
2016-05-12470.00491.00470.00491.004860023585900
2016-05-11478.00484.00471.00478.005050024194200
2016-05-10464.00485.00456.00474.007250034382700
2016-05-09465.00469.00461.00462.005030023413600
2016-05-06462.00462.00447.00452.007780035178500
2016-05-02450.00457.00445.00446.0014210063968100
2016-04-28491.00492.00472.00473.005140024896700
2016-04-27478.00489.00476.00488.003660017666500
2016-04-26481.00484.00474.00478.003840018405800
2016-04-25496.00497.00485.00489.004930024198100
2016-04-22488.00490.00481.00490.003390016496200
2016-04-21484.00493.00482.00487.005630027437800
2016-04-20483.00485.00480.00483.008780042361100
2016-04-19500.00514.00470.00482.00469800229657600
2016-04-18442.00445.00434.00443.00159007023400
2016-04-15450.00450.00445.00448.00154006890300
2016-04-14450.00453.00437.00453.003220014398500
2016-04-13440.00441.00432.00438.002350010285600
2016-04-12434.00440.00431.00434.00182007918400
2016-04-11434.00437.00427.00434.002600011248800
2016-04-08430.00441.00425.00434.004540019637600
2016-04-07433.00443.00433.00440.002320010184700
2016-04-06435.00449.00427.00437.003780016548100
2016-04-05467.00469.00440.00443.003230014477800
2016-04-04458.00471.00458.00470.002320010844400
2016-04-01462.00462.00450.00453.003200014578300
2016-03-31474.00483.00452.00460.00156007303000
2016-03-30482.00482.00471.00474.004270020281300
2016-03-29488.00491.00484.00490.00148007238000
2016-03-28487.00493.00482.00493.004210020540300
2016-03-25495.00496.00489.00489.002880014179500
2016-03-24492.00498.00485.00490.003280016090900
2016-03-23485.00493.00479.00493.003000014577300
2016-03-22463.00481.00463.00479.003550016795600
2016-03-18457.00462.00451.00459.00184008375500
2016-03-17458.00468.00457.00458.00139006409600
2016-03-16456.00460.00451.00456.004750021602100
2016-03-15471.00471.00456.00463.0010660049809300
2016-03-14479.00479.00455.00475.003560016753500
2016-03-11470.00480.00461.00473.003840018051400
2016-03-10472.00473.00467.00470.00182008561500
2016-03-09466.00471.00463.00464.00135006285100
2016-03-08475.00475.00467.00472.00207009754100
2016-03-07478.00478.00468.00476.00208009885000
2016-03-04471.00478.00453.00478.003080014529700
2016-03-03459.00478.00449.00478.002970013831100
2016-03-02442.00472.00438.00461.006390029291300
2016-03-01421.00437.00421.00436.005090021843300
2016-02-29437.00438.00420.00421.003100013338800
2016-02-26428.00429.00424.00425.002450010438400
2016-02-25420.00439.00420.00425.00212009083200
2016-02-24419.00427.00419.00420.002440010256400
2016-02-23432.00437.00425.00426.00228009830600
2016-02-22431.00431.00415.00429.003020012827800
2016-02-19433.00434.00428.00429.00190008198200
2016-02-18438.00444.00433.00436.0099004319500
2016-02-17425.00434.00419.00425.00112004755800
2016-02-16431.00441.00421.00427.002910012540800
2016-02-15414.00440.00414.00434.00177007590900
2016-02-12415.00435.00411.00414.00138005818200
2016-02-10455.00464.00435.00441.002370010599100
2016-02-09464.00468.00451.00453.002680012290300
2016-02-08469.00486.00465.00483.00150007194100
2016-02-05484.00484.00465.00472.00152007209500
2016-02-04486.00490.00482.00484.002070010041400
2016-02-03490.00490.00467.00487.003240015715100
2016-02-02493.00496.00491.00496.00196009671000
2016-02-01515.00516.00496.00499.005440027344200
2016-01-29490.00519.00482.00500.0014830073982300
2016-01-28449.00454.00448.00450.002500011283200
2016-01-27439.00449.00439.00447.00140006242900
2016-01-26435.00445.00432.00432.00135005901600
2016-01-25444.00444.00432.00435.0095004131800
2016-01-22412.00430.00412.00429.00140005907400
2016-01-21415.00422.00406.00408.00203008431000
2016-01-20420.00430.00412.00414.003370014211200
2016-01-19449.00449.00427.00431.003650015838600
2016-01-18450.00457.00449.00449.00106004780500
2016-01-15462.00469.00453.00455.00106004854200
2016-01-14451.00458.00451.00454.00194008802600
2016-01-13452.00467.00452.00462.00187008639600
2016-01-12455.00468.00444.00446.003320015028600
2016-01-08459.00467.00454.00455.002190010032700
2016-01-07465.00479.00460.00461.00172007998800
2016-01-06479.00480.00468.00473.00121005744600
2016-01-05475.00483.00473.00479.00139006640000
2016-01-04491.00491.00473.00477.00164007885600
2015-12-30489.00495.00487.00491.00122005994000
2015-12-29477.00497.00477.00489.00122005956800
2015-12-28488.00488.00475.00485.00177008575600
2015-12-25485.00485.00468.00474.00143006782500
2015-12-24483.00489.00475.00478.00110005296200
2015-12-22479.00484.00475.00477.002400011482100
2015-12-21486.00492.00476.00484.002070010030100
2015-12-18504.00504.00490.00492.002060010208800
2015-12-17505.00507.00481.00501.002560012807100
2015-12-16488.00491.00484.00491.00156007612400
2015-12-15480.00487.00480.00483.002540012262700
2015-12-14482.00499.00482.00496.00162007979400
2015-12-11486.00508.00486.00498.004540022319500
2015-12-10495.00497.00475.00484.003000014698300
2015-12-09497.00500.00495.00495.00156007742900
2015-12-08507.00507.00491.00492.002470012227400
2015-12-07511.00514.00498.00501.005050025647600
2015-12-04497.00507.00493.00504.003380016888000
2015-12-03508.00508.00502.00508.00193009764200
2015-12-02511.00512.00490.00509.002060010431800
2015-12-01493.00510.00493.00508.004770024006300
2015-11-30488.00500.00488.00494.004040019890200
2015-11-27493.00501.00493.00493.002020010025200
2015-11-26495.00498.00494.00496.002640013098200

   ※ 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