[4689 東証1部] ヤフー 日足 時系列データ

[4689 東証1部] ヤフー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06419.00420.00415.00420.00120876005050555800
2016-12-05422.00424.00416.00417.00187764007873624300
2016-12-02415.00415.00407.00410.00127100005217190700
2016-12-01418.00421.00414.00416.00125689005242544800
2016-11-30415.00417.00413.00416.0084112003493029900
2016-11-29419.00420.00416.00416.0070441002942463500
2016-11-28420.00422.00416.00422.0079266003324298500
2016-11-25422.00424.00419.00421.00100911004246833100
2016-11-24415.00421.00413.00420.00112078004683401100
2016-11-22409.00412.00408.00410.0075670003100854400
2016-11-21412.00413.00408.00411.00108288004450574400
2016-11-18409.00416.00409.00415.00149175006151864200
2016-11-17409.00412.00407.00411.00116623004778931800
2016-11-16400.00408.00399.00406.00138537005594093700
2016-11-15395.00398.00394.00396.00126041004989834300
2016-11-14402.00406.00392.00393.002981000011877701400
2016-11-11408.00409.00399.00400.002501270010091193000
2016-11-10404.00413.00401.00410.00215453008789540600
2016-11-09413.00414.00385.00388.002917520011601471800
2016-11-08412.00415.00410.00412.00132592005470905900
2016-11-07420.00421.00415.00418.00144304006026358300
2016-11-04415.00423.00408.00420.003536960014701936000
2016-11-02419.00429.00416.00419.004402050018534399100
2016-11-01405.00406.00402.00403.0077456003123998800
2016-10-31408.00411.00403.00403.00124748005060237600
2016-10-28411.00414.00408.00411.0077562003186095400
2016-10-27415.00416.00408.00410.0084128003462284100
2016-10-26417.00418.00413.00417.0066190002752256400
2016-10-25410.00417.00409.00416.0097388004028755300
2016-10-24406.00409.00403.00407.0071532002903704100
2016-10-21408.00409.00404.00404.0059641002419403400
2016-10-20407.00409.00405.00408.0066622002714092600
2016-10-19408.00408.00403.00406.0055738002260749900
2016-10-18405.00408.00403.00406.0073959002996105600
2016-10-17401.00406.00401.00404.0068061002746756200
2016-10-14403.00403.00401.00402.0067411002711287800
2016-10-13404.00406.00400.00400.0079547003196397100
2016-10-12406.00411.00406.00407.0059935002442092200
2016-10-11410.00411.00407.00408.0069852002857259900
2016-10-07407.00409.00406.00407.0065879002681476000
2016-10-06413.00413.00406.00408.0068798002816356100
2016-10-05405.00414.00405.00413.0094593003883766600
2016-10-04405.00408.00403.00404.0090976003685737100
2016-10-03399.00403.00397.00402.00151825006073906600
2016-09-30405.00406.00400.00402.00127042005114374400
2016-09-29407.00410.00403.00407.0099569004048015900
2016-09-28407.00412.00406.00407.0068365002790251800
2016-09-27412.00413.00407.00412.00107016004394413500
2016-09-26409.00413.00407.00412.0071951002954770000
2016-09-23406.00413.00405.00410.0081053003317776500
2016-09-21410.00412.00405.00411.00117969004829440300
2016-09-20406.00411.00404.00409.0090560003695589100
2016-09-16408.00413.00407.00413.0067290002764580000
2016-09-15407.00409.00405.00406.0050883002066577500
2016-09-14410.00412.00409.00410.0054803002249936000
2016-09-13412.00414.00411.00412.0047605001961961100
2016-09-12412.00414.00410.00412.0082369003393108400
2016-09-09412.00417.00412.00414.0071602002961704800
2016-09-08418.00420.00413.00415.0086161003582516100
2016-09-07419.00423.00418.00422.0069615002931281100
2016-09-06417.00423.00416.00421.0048112002021786900
2016-09-05422.00423.00416.00417.0072685003037395000
2016-09-02422.00426.00420.00422.0064747002736999000
2016-09-01418.00423.00418.00422.0062085002613470600
2016-08-31418.00423.00417.00422.0056129002360172400
2016-08-30417.00419.00414.00417.0066246002762062100
2016-08-29415.00419.00415.00416.0057745002407294700
2016-08-26412.00415.00411.00412.0072124002976870900
2016-08-25411.00419.00411.00417.0077007003207109100
2016-08-24416.00419.00410.00411.0099498004107435000
2016-08-23421.00425.00417.00418.0068208002862979500
2016-08-22422.00427.00421.00423.0067465002858430400
2016-08-19417.00422.00410.00420.0087688003663721400
2016-08-18430.00431.00424.00425.0072669003106534300
2016-08-17441.00441.00436.00436.0045820002003884600
2016-08-16439.00441.00435.00439.0070229003076641400
2016-08-15442.00447.00438.00440.0058895002602930600
2016-08-12440.00448.00437.00447.0099938004425650600
2016-08-10436.00442.00431.00441.0079858003500544500
2016-08-09435.00437.00431.00437.0069276003005416700
2016-08-08430.00435.00430.00432.0099304004286507200
2016-08-05435.00437.00432.00433.0058448002536955600
2016-08-04433.00437.00430.00432.0077803003368972400
2016-08-03440.00444.00429.00432.00114730004979283300
2016-08-02445.00450.00444.00446.0068373003055747100
2016-08-01442.00450.00442.00449.0089684004005494600
2016-07-29449.00455.00440.00455.00145726006541734800
2016-07-28456.00457.00445.00446.0081704003664778200
2016-07-27464.00468.00456.00457.00135938006258515600
2016-07-26450.00469.00445.00467.00204368009408967300
2016-07-25456.00460.00454.00455.0088652004047077100
2016-07-22457.00460.00452.00456.0097974004464429300
2016-07-21452.00457.00449.00452.0088692004009836300
2016-07-20446.00453.00445.00453.0088620003983429900
2016-07-19455.00456.00443.00454.00174387007866035200
2016-07-15462.00463.00452.00455.00131324005981484800
2016-07-14472.00474.00465.00467.0071297003336466600
2016-07-13474.00475.00466.00468.0084076003947738600
2016-07-12467.00472.00463.00466.0092075004305394200
2016-07-11466.00466.00456.00459.00111667005142184400
2016-07-08462.00466.00452.00452.00105840004839821700
2016-07-07449.00454.00446.00449.0071280003210125800
2016-07-06450.00453.00441.00445.00120744005387646100
2016-07-05460.00465.00456.00462.0062913002903521500
2016-07-04454.00466.00445.00465.00110580005094453800
2016-07-01454.00458.00451.00454.0087102003961366800
2016-06-30460.00464.00449.00452.00119102005404096300
2016-06-29457.00459.00453.00458.00137301006266398000
2016-06-28448.00454.00441.00449.00113726005099261300
2016-06-27443.00451.00442.00451.0084794003797336500
2016-06-24479.00480.00435.00442.00153742006998020400
2016-06-23473.00475.00469.00474.0075011003545270400
2016-06-22482.00484.00475.00476.0060200002878283100
2016-06-21473.00482.00468.00480.0053212002540865700
2016-06-20472.00477.00471.00473.0060965002889526400
2016-06-17476.00482.00470.00472.0076519003623059300
2016-06-16484.00487.00475.00475.0072774003492492300
2016-06-15485.00490.00481.00485.0078169003796336800
2016-06-14495.00496.00480.00487.0090660004413442800
2016-06-13504.00506.00497.00499.0068777003452545300
2016-06-10514.00518.00508.00513.00105366005400316500
2016-06-09519.00523.00513.00517.0085085004395536900
2016-06-08519.00523.00516.00523.0072063003746963700
2016-06-07520.00522.00513.00520.0099936005177329600
2016-06-06511.00525.00506.00524.00122405006350786400
2016-06-03515.00534.00505.00514.002769920014293706600
2016-06-02514.00520.00505.00514.002644780013555617800
2016-06-01501.00505.00496.00499.0098547004927400400
2016-05-31496.00500.00489.00498.0088586004386598200
2016-05-30498.00500.00496.00498.0038432001913847400
2016-05-27496.00499.00487.00493.0063530003127578200
2016-05-26507.00509.00495.00496.0061160003048115700
2016-05-25505.00507.00501.00504.0033253001674089000
2016-05-24508.00509.00500.00500.0070594003554488100
2016-05-23504.00514.00500.00512.00132779006751718500
2016-05-20500.00505.00497.00503.0053367002679646600
2016-05-19504.00505.00495.00499.0061743003083117900
2016-05-18500.00507.00498.00501.0093308004683122200
2016-05-17495.00500.00492.00497.0054589002711564300
2016-05-16495.00498.00491.00493.0070391003483350600
2016-05-13496.00498.00484.00489.0084554004136172400
2016-05-12494.00497.00490.00495.0075817003745269100
2016-05-11504.00508.00496.00496.00117945005890687600
2016-05-10497.00509.00496.00505.00151976007658651300
2016-05-09485.00506.00484.00502.00178870008932551500
2016-05-06470.00485.00469.00483.00151558007271328200
2016-05-02476.00483.00475.00478.00184981008854764900
2016-04-28504.00508.00493.00496.00119663005984882500
2016-04-27505.00511.00495.00497.00129738006496901500
2016-04-26507.00508.00495.00500.0077126003857696900
2016-04-25513.00515.00506.00509.0073506003746786700
2016-04-22515.00517.00509.00514.0089089004571438800
2016-04-21512.00517.00506.00514.00132499006796642800
2016-04-20511.00515.00493.00506.00144557007287392800
2016-04-19516.00523.00511.00516.00133458006887433000
2016-04-18503.00509.00499.00503.00102759005186322300
2016-04-15504.00519.00504.00513.00169629008707630200
2016-04-14500.00513.00497.00508.00169113008546133400
2016-04-13486.00494.00483.00494.00127842006270850200
2016-04-12487.00488.00475.00482.0092983004477464100
2016-04-11482.00489.00477.00489.00108107005240985800
2016-04-08453.00490.00451.00484.002506690011976636100
2016-04-07452.00464.00447.00455.00115173005234356100
2016-04-06451.00457.00450.00453.0074329003362626500
2016-04-05462.00465.00452.00453.00124233005706569500
2016-04-04466.00476.00463.00468.0070861003324538700
2016-04-01478.00481.00466.00467.00126103005975021100
2016-03-31483.00486.00479.00479.00107610005178812700
2016-03-30479.00488.00478.00482.00105230005085689500
2016-03-29472.00483.00471.00479.0073438003515985200
2016-03-28477.00480.00473.00478.0050926002426958300
2016-03-25471.00481.00471.00475.0074089003529491300
2016-03-24473.00479.00468.00475.00100640004772165500
2016-03-23480.00481.00470.00471.0077012003652321600
2016-03-22480.00487.00476.00481.0085880004128812700
2016-03-18470.00478.00462.00475.0083977003950924200
2016-03-17483.00488.00471.00475.00103380004956114600
2016-03-16475.00486.00475.00481.0083973004039059200
2016-03-15475.00483.00475.00479.00100126004786291900
2016-03-14469.00480.00467.00477.00109899005221840800
2016-03-11461.00464.00455.00459.00114936005280080300
2016-03-10469.00471.00463.00467.0073041003412044700
2016-03-09462.00471.00461.00467.0089376004168676100
2016-03-08478.00479.00461.00468.00117449005506335700
2016-03-07467.00469.00461.00462.0083899003888496700
2016-03-04465.00477.00465.00474.00110576005223660600
2016-03-03460.00472.00459.00469.00117065005467330100
2016-03-02454.00463.00451.00459.00139240006355229900
2016-03-01441.00450.00441.00445.00101357004515024300
2016-02-29451.00456.00444.00445.00113296005095934400
2016-02-26448.00453.00443.00444.00104699004692362300
2016-02-25441.00446.00440.00445.0080621003571320000
2016-02-24433.00440.00430.00436.0094025004094752700
2016-02-23438.00445.00438.00439.00116035005118695800
2016-02-22428.00434.00423.00433.00145161006234097600
2016-02-19436.00437.00424.00429.00154512006633850000
2016-02-18447.00454.00436.00439.00200617008911258500
2016-02-17433.00445.00428.00436.00196812008553611700
2016-02-16427.00438.00420.00431.00208083008966780800
2016-02-15422.00432.00415.00427.00224940009516517400
2016-02-12422.00426.00402.00404.002534790010421871000
2016-02-10436.00442.00434.00440.003470390015174104700
2016-02-09445.00446.00424.00432.00210611009111390500
2016-02-08447.00469.00443.00465.00158740007279948600
2016-02-05445.00457.00442.00455.00138103006196559500
2016-02-04465.00465.00452.00457.00182893008380979600
2016-02-03480.00480.00464.00474.002269400010741349400
2016-02-02466.00477.00455.00468.00179176008404249500
2016-02-01462.00465.00459.00464.00100281004638316200
2016-01-29450.00457.00438.00455.00215378009669025200
2016-01-28443.00448.00441.00445.00113184005039296700
2016-01-27438.00449.00438.00445.00103157004578271600
2016-01-26431.00440.00427.00432.00126032005456279600
2016-01-25444.00448.00438.00443.00119419005285920100
2016-01-22430.00442.00422.00439.00160236006952057200
2016-01-21422.00436.00416.00416.00173602007393786100
2016-01-20438.00439.00425.00426.00179625007727474900
2016-01-19441.00445.00436.00441.00165748007300511500
2016-01-18450.00451.00441.00448.00136995006114231600
2016-01-15468.00470.00455.00458.00132522006092742200
2016-01-14455.00464.00449.00463.00214785009784976800
2016-01-13456.00476.00455.00476.00154283007241793500
2016-01-12460.00460.00445.00447.00120590005436208600
2016-01-08470.00474.00462.00464.00176984008265469300
2016-01-07470.00477.00469.00470.00115801005468710300
2016-01-06479.00480.00464.00467.00128724006062803000
2016-01-05481.00483.00470.00473.00171431008134538200
2016-01-04491.00496.00481.00482.00102643004987551700
2015-12-30498.00501.00494.00494.0046065002289120400
2015-12-29491.00496.00490.00495.0057517002840811700
2015-12-28491.00495.00486.00493.0056101002757218800
2015-12-25494.00494.00487.00489.0049497002422607300
2015-12-24496.00497.00490.00491.0073120003610043600
2015-12-22502.00504.00500.00500.0077526003887378600
2015-12-21507.00511.00499.00506.00101571005120505900
2015-12-18511.00520.00503.00504.00113498005784714200
2015-12-17514.00514.00507.00508.00101202005160361200
2015-12-16501.00511.00492.00508.00192735009673072900
2015-12-15508.00513.00496.00499.0098697004978289800
2015-12-14497.00503.00492.00502.00103346005152524600
2015-12-11514.00525.00510.00512.00118548006117396300
2015-12-10518.00523.00511.00522.00155508008054696100
2015-12-09525.00531.00518.00526.00110312005783049300
2015-12-08524.00528.00519.00526.00101900005335557200
2015-12-07518.00528.00518.00522.0059283003103757700
2015-12-04510.00518.00507.00515.0081101004167717000
2015-12-03531.00535.00512.00517.00192344009990894200
2015-12-02526.00537.00525.00533.00163218008677586200
2015-12-01509.00525.00507.00520.00135567007049767100
2015-11-30512.00514.00507.00507.0083317004241464300

   ※ 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