[3221 東証1部] ヨシックス 日足 時系列データ

[3221 東証1部] ヨシックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-202478.002480.002413.002434.0043600107023500
2017-09-192440.002560.002410.002465.00110700272880600
2017-09-152288.002404.002288.002394.0067100158891000
2017-09-142350.002383.002277.002288.0070100162535400
2017-09-132356.002363.002325.002335.0061000142675900
2017-09-122313.002398.002302.002356.0080900189595300
2017-09-112311.002399.002241.002290.00130800300865000
2017-09-082170.002247.002164.002228.0054900121600500
2017-09-072195.002222.002151.002167.0064700141540800
2017-09-062040.002197.002037.002174.0067200142981500
2017-09-052153.002153.002051.002077.0068900144701900
2017-09-042080.002156.002072.002153.0057700121879700
2017-09-012074.002084.002036.002078.002440050363100
2017-08-312010.002116.002000.002073.00136800283844100
2017-08-301940.001992.001940.001975.002990058752200
2017-08-291940.001957.001902.001924.004860093550900
2017-08-281995.002005.001941.001954.003620071165800
2017-08-252000.002004.001962.001999.003160062849800
2017-08-242017.002017.001965.002000.003900077619000
2017-08-231950.002051.001947.002018.00113300228022800
2017-08-221907.001928.001857.001928.004520086025700
2017-08-211944.001945.001856.001926.0057100108181800
2017-08-181949.001974.001906.001964.004380085274300
2017-08-171858.001980.001858.001980.0068700133590600
2017-08-161867.001870.001848.001858.001620030131800
2017-08-151872.001872.001846.001867.004280079714000
2017-08-141907.001907.001851.001890.003870072692600
2017-08-101913.001975.001912.001945.0063400123363900
2017-08-091852.001923.001824.001923.00202600379653800
2017-08-081804.001811.001788.001808.001960035273100
2017-08-071780.001804.001769.001804.001510027007300
2017-08-041779.001779.001742.001778.001470025894700
2017-08-031800.001800.001776.001790.001420025395300
2017-08-021792.001805.001783.001797.001400025086300
2017-08-011820.001820.001768.001792.002860051530100
2017-07-311820.001823.001765.001820.003010053905500
2017-07-281833.001833.001809.001824.001610029331500
2017-07-271810.001835.001807.001830.001380025206000
2017-07-261841.001841.001800.001803.002320042140300
2017-07-251760.001849.001760.001839.0074400135514300
2017-07-241749.001756.001737.001756.001500026207400
2017-07-211756.001756.001731.001746.001350023525300
2017-07-201746.001753.001741.001750.001480025844600
2017-07-191748.001757.001732.001746.003210056014100
2017-07-181699.001768.001681.001759.0092100159755800
2017-07-141660.001684.001638.001673.003850064310600
2017-07-131675.001675.001633.001645.001980032657200
2017-07-121634.001686.001633.001662.003510058409700
2017-07-111635.001635.001603.001616.001540024851100
2017-07-101650.001651.001630.001635.001810029676600
2017-07-071670.001672.001633.001638.002400039683700
2017-07-061648.001677.001623.001668.0064500106925500
2017-07-051620.001648.001612.001648.003190052143500
2017-07-041625.001636.001600.001620.003330053990100
2017-07-031595.001625.001594.001623.004340070006900
2017-06-301560.001581.001546.001581.001810028384700
2017-06-291558.001582.001558.001572.001490023383100
2017-06-281531.001563.001531.001560.002450037973300
2017-06-271553.001553.001533.001543.002410037113700
2017-06-261571.001582.001535.001542.006010093115400
2017-06-231594.001595.001560.001581.003990062856700
2017-06-221605.001610.001593.001594.001140018236900
2017-06-211617.001617.001577.001605.003910062552800
2017-06-201573.001626.001571.001612.0071900115466100
2017-06-191564.001584.001530.001576.00102100158856900
2017-06-161609.001619.001590.001604.004640074556500
2017-06-151580.001615.001572.001612.0063100100951400
2017-06-141538.001570.001538.001565.003260050835900
2017-06-131529.001544.001529.001538.001400021504100
2017-06-121529.001535.001508.001527.001650025119200
2017-06-091532.001545.001522.001529.001680025744900
2017-06-081521.001557.001521.001521.002570039410500
2017-06-071509.001545.001503.001543.001980030184200
2017-06-061560.001561.001518.001518.003800058274900
2017-06-051533.001554.001530.001554.003130048350100
2017-06-021530.001541.001515.001523.004070062302000
2017-06-011514.001535.001497.001534.005120077775100
2017-05-311483.001516.001480.001507.0067700101652500
2017-05-301494.001495.001457.001481.005870086647700
2017-05-291404.001494.001403.001480.00130000189447800
2017-05-261370.001403.001370.001398.003400047250000
2017-05-251375.001380.001353.001365.002560034939600
2017-05-241385.001386.001370.001378.001220016814200
2017-05-231393.001393.001375.001380.001850025587700
2017-05-221366.001388.001365.001387.002470034052900
2017-05-191342.001360.001337.001355.001160015625700
2017-05-181350.001366.001326.001339.003740050207300
2017-05-171365.001377.001341.001376.002350032065100
2017-05-161380.001380.001353.001357.002190029905600
2017-05-151404.001408.001372.001380.002910040398200
2017-05-121400.001410.001379.001404.005650078930200
2017-05-111355.001405.001355.001395.00108100149706500
2017-05-101333.001359.001333.001356.004750063855000
2017-05-091320.001330.001320.001330.002160028637000
2017-05-081302.001324.001302.001311.002700035552500
2017-05-021294.001314.001294.001301.002150028020000
2017-05-011292.001299.001289.001299.001360017590900
2017-04-281300.001300.001284.001287.001240015999300
2017-04-271299.001307.001289.001289.004570059133100
2017-04-261318.001318.001291.001299.002810036551100
2017-04-251317.001319.001303.001310.001720022524300
2017-04-241305.001323.001299.001319.002580033812500
2017-04-211282.001297.001281.001297.001250016128600
2017-04-201277.001303.001277.001279.001790022991600
2017-04-191260.001273.001256.001272.001260015961600
2017-04-181245.001264.001240.001264.001390017430600
2017-04-171231.001246.001231.001239.001380017084400
2017-04-141261.001270.001232.001235.002680033396800
2017-04-131242.001285.001235.001272.002890036263200
2017-04-121255.001263.001242.001242.002160027043100
2017-04-111240.001252.001239.001245.001490018565300
2017-04-101230.001248.001230.001240.001710021179200
2017-04-071241.001257.001231.001231.003190039576200
2017-04-061269.001269.001244.001244.002690033693900
2017-04-051285.001302.001270.001271.001810023197900
2017-04-041310.001310.001283.001285.003260042250100
2017-04-031320.001320.001304.001308.002240029414800
2017-03-311345.001365.001324.001324.003040040874700
2017-03-301336.001346.001334.001337.002980039903800
2017-03-291310.001333.001303.001333.004640061069200
2017-03-281346.001348.001325.001329.0097700130701400
2017-03-271357.001359.001340.001349.003130042335100
2017-03-241345.001356.001340.001354.002240030226100
2017-03-231331.001351.001331.001347.002080027926600
2017-03-221345.001345.001329.001329.003810050884300
2017-03-211357.001369.001347.001349.004240057551900
2017-03-171338.001352.001333.001352.002510033773800
2017-03-161340.001344.001329.001330.002610034821300
2017-03-151353.001353.001339.001340.001230016535400
2017-03-141356.001356.001342.001354.002100028345600
2017-03-131358.001366.001356.001356.001260017125200
2017-03-101373.001373.001354.001355.001830024919700
2017-03-091357.001365.001355.001355.001630022136500
2017-03-081370.001371.001353.001356.002090028421800
2017-03-071357.001383.001357.001375.003640049996100
2017-03-061350.001359.001346.001357.003220043587700
2017-03-031345.001349.001342.001345.002810037789800
2017-03-021340.001345.001338.001342.002720036493000
2017-03-011340.001340.001328.001336.001360018132400
2017-02-281328.001343.001323.001339.003000040013500
2017-02-271324.001328.001317.001323.002320030671900
2017-02-241323.001326.001318.001324.001530020229400
2017-02-231325.001328.001316.001322.001420018756300
2017-02-221338.001338.001318.001328.002890038350900
2017-02-211330.001336.001318.001320.003820050655500
2017-02-201293.001324.001293.001321.002900037951300
2017-02-171305.001305.001287.001292.005670073335800
2017-02-161307.001308.001301.001305.002880037542200
2017-02-151336.001336.001307.001311.003420045018800
2017-02-141331.001337.001328.001330.001500019963400
2017-02-131339.001339.001329.001331.001970026255600
2017-02-101341.001347.001328.001332.004400058747900
2017-02-091383.001383.001335.001339.004350058891100
2017-02-081351.001379.001348.001378.002500034191600
2017-02-071347.001354.001347.001351.001300017566200
2017-02-061349.001349.001338.001347.00880011826900
2017-02-031348.001348.001334.001335.001340017958300
2017-02-021349.001354.001329.001335.002430032647300
2017-02-011338.001348.001333.001348.001860024941300
2017-01-311345.001345.001330.001338.001880025179100
2017-01-301335.001348.001332.001340.002250030085400
2017-01-271333.001333.001319.001329.001800023842800
2017-01-261316.001333.001316.001329.001550020551800
2017-01-251322.001336.001308.001316.001470019333600
2017-01-241318.001320.001302.001320.002870037534700
2017-01-231351.001351.001310.001319.003510046342300
2017-01-201341.001355.001337.001344.00910012232800
2017-01-191345.001353.001337.001348.001070014389800
2017-01-181330.001336.001310.001336.001870024725700
2017-01-171377.001377.001322.001331.004330058209400
2017-01-161395.001397.001359.001365.002280031323600
2017-01-131381.001393.001375.001385.001280017710400
2017-01-121410.001410.001374.001392.003480048366900
2017-01-111400.001405.001391.001403.003400047575700
2017-01-101366.001404.001365.001389.004760065878700
2017-01-061339.001357.001337.001355.002970040068400
2017-01-051320.001345.001320.001334.002890038568000
2017-01-041313.001333.001308.001312.002810037009400
2016-12-301308.001321.001303.001305.003080040400900
2016-12-291328.001332.001305.001315.003730049189000
2016-12-281330.001360.001330.001332.002720036541800
2016-12-271333.001348.001327.001329.004450059323700
2016-12-261327.001365.001327.001357.005660076421600
2016-12-221312.001338.001302.001326.005120067713000
2016-12-211287.001315.001287.001312.006120079597200
2016-12-201275.001286.001273.001283.002510032177200
2016-12-191279.001287.001256.001287.0080900102423100
2016-12-161309.001312.001286.001288.003960051240300
2016-12-151308.001318.001305.001313.001640021481200
2016-12-141329.001329.001293.001301.004110053680700
2016-12-131294.001328.001290.001328.004000052323000
2016-12-121275.001294.001270.001294.003720047849700
2016-12-091262.001268.001254.001265.004240053460500
2016-12-081284.001287.001260.001263.005040063947100
2016-12-071310.001311.001278.001281.005370069220300
2016-12-061325.001333.001314.001316.001680022182300
2016-12-051340.001340.001308.001322.002470032567300
2016-12-021332.001342.001316.001340.003520046865600
2016-12-011343.001343.001326.001332.002150028699400
2016-11-301300.001344.001297.001324.005200068810400
2016-11-291280.001304.001276.001289.002910037452400
2016-11-281308.001308.001286.001290.004770061597100
2016-11-251313.001316.001289.001315.004720061454400
2016-11-241321.001335.001313.001316.004260056219200
2016-11-221288.001314.001283.001313.004620059939800
2016-11-211265.001297.001265.001287.004870062510500
2016-11-181279.001279.001261.001266.003660046359800
2016-11-171281.001286.001260.001274.006440082064600
2016-11-161300.001312.001282.001289.005080065702400
2016-11-151325.001325.001298.001304.004790062642400
2016-11-141329.001346.001320.001325.003360044524000
2016-11-111410.001420.001317.001328.006890093454400
2016-11-101380.001409.001362.001408.003270045673300
2016-11-091376.001395.001299.001328.005350071510900
2016-11-081426.001430.001356.001376.0078500108987800
2016-11-071434.001458.001400.001456.003430049126800
2016-11-041400.001431.001360.001420.005320074121200
2016-11-021402.001415.001398.001406.005000070300300
2016-11-011408.001419.001401.001405.003980055979000
2016-10-311400.001448.001400.001411.0080600114674000
2016-10-281463.001468.001398.001409.00257000364833500
2016-10-271537.001537.001481.001483.004140062210900
2016-10-261544.001544.001530.001537.001300019960000
2016-10-251552.001554.001534.001544.001910029443000
2016-10-241546.001568.001530.001567.002040031558300
2016-10-211549.001570.001541.001556.001450022611200
2016-10-201523.001551.001515.001551.003170048612300
2016-10-191502.001546.001502.001539.003590054969100
2016-10-181480.001544.001452.001521.006560098510000
2016-10-171544.001544.001488.001493.004220063941400
2016-10-141585.001586.001519.001522.0066200102066600
2016-10-131595.001605.001593.001593.003500055951900
2016-10-121596.001605.001589.001601.004570073115100
2016-10-111580.001598.001571.001586.003880061557600
2016-10-071576.001580.001566.001580.001030016233100
2016-10-061573.001585.001566.001576.002500039393800
2016-10-051575.001581.001551.001578.002710042587700
2016-10-041574.001580.001561.001572.003050047854100
2016-10-031600.001600.001580.001583.002820044897800
2016-09-301599.001599.001563.001594.002200034947800
2016-09-291585.001612.001581.001603.0089100142659000
2016-09-281561.001589.001535.001575.004770074787800
2016-09-271569.001588.001556.001577.00115500181980400
2016-09-261750.001750.001621.001628.0076200129619700
2016-09-231658.001658.001601.001605.005030082812900
2016-09-211565.001629.001559.001619.004390069180300
2016-09-201561.001571.001550.001562.004390068590300
2016-09-161548.001579.001537.001553.002840044071200
2016-09-151623.001623.001550.001550.002240035573000
2016-09-141698.001698.001610.001623.002020033367600

   ※ 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