[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 
2017-04-241305.001323.001299.001319.002580033812500
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
2016-09-131664.001717.001664.001670.001640027528100
2016-09-121710.001711.001662.001676.002580043563600
2016-09-091750.001751.001705.001715.004700080938000
2016-09-081850.001862.001760.001795.00173700314541200
2016-09-071630.001653.001630.001650.001630026730900
2016-09-061585.001638.001575.001638.002660042666900
2016-09-051590.001616.001550.001585.001500023864800
2016-09-021548.001600.001541.001590.003400053495200
2016-09-011510.001546.001501.001540.001680025657000
2016-08-311440.001532.001439.001508.001790026799100
2016-08-301450.001460.001443.001459.00910013207300
2016-08-291470.001470.001430.001433.001080015546300
2016-08-261437.001463.001412.001420.001260018036900
2016-08-251464.001464.001434.001436.0049007116000
2016-08-241450.001475.001450.001467.0045006578200
2016-08-231450.001465.001417.001437.002490035731300
2016-08-221391.001459.001391.001400.002300032759200
2016-08-191430.001430.001385.001391.0069009696700
2016-08-181415.001439.001376.001412.001570021963800
2016-08-171427.001446.001414.001416.00880012543400
2016-08-161495.001497.001420.001456.001090015971400
2016-08-151541.001541.001472.001495.001910028585500
2016-08-121460.001543.001450.001541.003080045970900
2016-08-101460.001490.001415.001490.002620038080000
2016-08-091360.001489.001351.001475.00104200148414200
2016-08-081274.001274.001250.001265.003360042433400
2016-08-051227.001238.001201.001225.001510018363200
2016-08-041195.001231.001180.001227.002070025043500
2016-08-031201.001204.001150.001169.006540076879000
2016-08-021267.001268.001210.001216.005430066747800
2016-08-011277.001290.001256.001276.001100014024700
2016-07-291243.001292.001240.001283.001350016957800
2016-07-281296.001309.001245.001246.002190027767500
2016-07-271302.001309.001290.001296.0051006625500
2016-07-261300.001319.001281.001310.00940012170400
2016-07-251331.001333.001281.001281.002130027795300
2016-07-221361.001361.001321.001333.001340017877800
2016-07-211361.001397.001360.001370.001140015660200
2016-07-201351.001372.001331.001361.0068009161800
2016-07-191380.001380.001330.001351.002020027389900
2016-07-151467.001480.001372.001382.004670066190900
2016-07-141432.001502.001432.001490.005120075154000
2016-07-131415.001462.001377.001439.006020085263700
2016-07-121298.001400.001298.001385.006590088930100
2016-07-111244.001264.001242.001261.001460018312000
2016-07-081241.001258.001228.001232.002340028985200
2016-07-071246.001261.001241.001246.001040012988300
2016-07-061251.001263.001230.001246.002150026696400
2016-07-051271.001277.001251.001267.002190027643300
2016-07-041287.001287.001252.001268.004790060865100
2016-07-011300.001304.001278.001280.003810049071600
2016-06-301275.001340.001270.001335.005850076575900
2016-06-291234.001265.001230.001245.005210064718900
2016-06-281200.001241.001154.001219.004890058799800
2016-06-271270.001270.001185.001220.005700069714100
2016-06-241290.001293.001090.001180.00104800124927400
2016-06-231340.001340.001265.001290.005540071917200
2016-06-221400.001400.001303.001329.0082200109993200
2016-06-211429.001447.001381.001401.005240073492600
2016-06-201445.001470.001426.001429.002200031794100
2016-06-171470.001470.001395.001405.002310032957000
2016-06-161471.001510.001367.001399.0084900119533100
2016-06-151564.001584.001441.001470.00112300166853400
2016-06-141701.001704.001566.001580.005830095282800
2016-06-131848.001848.001752.001763.001610028814900
2016-06-101868.001869.001834.001848.00930017265500
2016-06-091788.001868.001788.001868.002710049809600
2016-06-081799.001814.001766.001796.001460026148300
2016-06-071824.001840.001768.001768.001400025216200
2016-06-061756.001829.001756.001817.001470026445300
2016-06-031801.001825.001749.001756.003180056331900
2016-06-021817.001870.001797.001827.001820033263500
2016-06-011776.001920.001776.001821.0056700105240700
2016-05-311784.001798.001753.001785.002260040376200
2016-05-301750.001809.001733.001784.004670082839700
2016-05-271647.001750.001630.001750.0074800126299600
2016-05-261603.001627.001601.001612.002860046152700
2016-05-251667.001667.001583.001591.00102900165508000
2016-05-241600.001669.001598.001668.0091600148072700
2016-05-231651.001651.001613.001616.004450072607800
2016-05-201718.001738.001640.001661.005950099653600
2016-05-191749.001767.001716.001723.002580044781400
2016-05-181780.001819.001711.001756.0063200110603000
2016-05-171770.001821.001737.001820.004100073121700
2016-05-161755.001783.001741.001750.003160055501500
2016-05-131756.001799.001737.001755.002490043750500
2016-05-121814.001828.001750.001767.002330041534600
2016-05-111800.001875.001800.001814.003350061108500
2016-05-101799.001810.001619.001792.00118700204812900
2016-05-091952.001960.001884.001900.002390045801200
2016-05-061870.001949.001870.001920.001110021330300
2016-05-021950.001950.001852.001895.002380045191600
2016-04-281925.002002.001892.001977.004080078523300
2016-04-271951.002004.001933.001960.001380027037900
2016-04-262000.002004.001918.001973.001450028691800
2016-04-252000.002004.001976.002000.00890017768000
2016-04-222019.002019.001942.002001.001130022451400
2016-04-212002.002040.002002.002020.001100022317600
2016-04-201975.002000.001971.001998.001830036380400
2016-04-191985.001988.001964.001975.00560011059100
2016-04-181950.001980.001950.001980.001480029123900

   ※ 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