[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 
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
2016-04-151950.001985.001934.001971.001140022366900
2016-04-141940.001970.001924.001955.0050009733600
2016-04-131968.001968.001917.001929.001180022848900
2016-04-121941.001954.001914.001928.002030039122300
2016-04-111935.001980.001887.001970.002210042809500
2016-04-081860.001942.001832.001871.002820053124400
2016-04-071960.001992.001850.001873.0062900118774600
2016-04-061915.002016.001851.002010.003440067203600
2016-04-051910.001932.001820.001915.002830052702800
2016-04-041832.001951.001832.001910.002360044865200
2016-04-011975.001975.001830.001860.003630067753000
2016-03-311986.002010.001972.001980.001310026006800
2016-03-302028.002049.001985.001986.002530050959500
2016-03-292000.002045.001991.002045.001560031399100
2016-03-282050.002070.002000.002008.002620053293200
2016-03-251948.002049.001947.002049.0056400112794800
2016-03-241935.001940.001915.001929.001490028676100
2016-03-231966.001966.001916.001935.001360026398600
2016-03-221960.001970.001920.001966.001430027867700
2016-03-181890.001952.001809.001950.002480046323300
2016-03-171980.002005.001894.001921.001590031166700
2016-03-162000.002005.001975.002000.001720034297500
2016-03-152000.002018.001971.001990.00840016735300
2016-03-142010.002041.001975.001982.002730054876400
2016-03-111939.002051.001935.002020.004860097669000
2016-03-101945.001978.001931.001947.003820074828400
2016-03-091898.001939.001846.001924.002420046011400
2016-03-081861.001919.001861.001900.003160059500900
2016-03-071854.001891.001844.001861.001380025702700
2016-03-041831.001852.001821.001821.00890016347800
2016-03-031839.001872.001816.001823.001170021552800
2016-03-021891.001905.001822.001822.002150040109900
2016-03-011889.001922.001860.001878.0052900100196900
2016-02-291830.001897.001815.001890.0059300109783600
2016-02-261806.001822.001791.001817.002600047141000
2016-02-251777.001815.001740.001806.002740048942800
2016-02-241751.001798.001705.001785.002570045428700
2016-02-231820.001840.001768.001791.0066500120395100
2016-02-221720.001785.001713.001780.003150055086500
2016-02-191668.001714.001632.001699.001420024052700
2016-02-181689.001690.001649.001668.00620010418800
2016-02-171660.001665.001626.001649.001390022767900
2016-02-161658.001662.001615.001627.001180019349900
2016-02-151687.001690.001565.001644.002410039550000
2016-02-121420.001560.001365.001527.005590081242000
2016-02-101671.001695.001540.001575.003230051683400
2016-02-091719.001743.001601.001711.003810063404400
2016-02-081692.001744.001660.001744.001250021336200
2016-02-051700.001751.001670.001751.001580026828900
2016-02-041685.001764.001682.001762.002810048828200
2016-02-031710.001736.001640.001700.001470024811300
2016-02-021720.001768.001703.001725.002930051036300
2016-02-011666.001743.001666.001740.002950050601700
2016-01-291671.001688.001630.001666.002080034595300
2016-01-281670.001681.001630.001672.00940015675900
2016-01-271632.001677.001632.001676.001440023808800
2016-01-261575.001661.001575.001631.001190019363600
2016-01-251645.001645.001595.001615.001660026804500
2016-01-221587.001605.001583.001605.001980031614500
2016-01-211500.001598.001500.001585.003340052051600
2016-01-201590.001609.001510.001533.002250035297600
2016-01-191651.001663.001590.001603.001460023702800
2016-01-181600.001645.001585.001636.001990031989400
2016-01-151679.001709.001654.001673.002110035459100
2016-01-141590.001666.001590.001657.003870062963600
2016-01-131564.001676.001540.001666.0085700137509000
2016-01-121463.001484.001425.001434.0081100117179800
2016-01-081550.001569.001496.001503.004760073072100
2016-01-071575.001616.001575.001589.002150034273000
2016-01-061614.001624.001573.001583.003760060086400
2016-01-051630.001643.001603.001612.002570041572200
2016-01-041670.001672.001633.001644.002020033358200
2015-12-301710.001710.001665.001687.002390040225700
2015-12-291711.001715.001676.001681.002340039664000
2015-12-281680.001736.001668.001736.002430041207800
2015-12-253240.003480.003160.003280.0063800209982500
2015-12-243485.003485.003305.003310.0032700110858500
2015-12-223540.003540.003480.003495.001090038259500
2015-12-213430.003545.003360.003520.0047900164541500
2015-12-183560.003590.003500.003500.00131600468212500
2015-12-173880.003880.003680.003700.0039100147353000
2015-12-163725.003840.003700.003735.001280047736000
2015-12-153690.003940.003655.003655.001510057153000
2015-12-143695.003780.003650.003700.001370050742500
2015-12-113960.004000.003800.003870.001190046232000
2015-12-104000.004030.003940.003980.001070042657500
2015-12-094095.004210.004050.004065.001590065155500
2015-12-084310.004350.004160.004235.001880079933000
2015-12-074600.004650.004360.004365.0034100151659000
2015-12-044570.004650.004310.004550.0075000337892000
2015-12-034120.004185.004090.004155.001040043076000
2015-12-024160.004270.004100.004200.001050043750500
2015-12-014030.004250.004005.004170.001650067846500
2015-11-303975.004040.003865.003960.00980038576500
2015-11-274395.004395.004010.004010.001980082579000
2015-11-264050.004340.004015.004340.0034300144041500

   ※ 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