[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 
2017-05-25501.00504.00498.00502.0099612004997545700
2017-05-24494.00497.00491.00497.0079101003917112600
2017-05-23490.00498.00490.00491.00105608005213442800
2017-05-22485.00492.00485.00491.00109938005382033800
2017-05-19486.00491.00482.00483.0091227004433266500
2017-05-18475.00486.00474.00486.00100956004863011600
2017-05-17490.00490.00484.00485.0063914003107998900
2017-05-16494.00494.00488.00490.0064077003143890900
2017-05-15484.00492.00483.00492.00139540006812218300
2017-05-12485.00495.00482.00485.00178693008711321200
2017-05-11476.00485.00475.00484.00127993006144918200
2017-05-10478.00481.00477.00477.0084678004050901400
2017-05-09481.00485.00477.00478.00130896006282115300
2017-05-08475.00481.00473.00480.002943890014048435700
2017-05-02470.00470.00464.00468.00160646007510694800
2017-05-01475.00476.00465.00466.002261790010593452100
2017-04-28482.00486.00475.00477.002812400013531751100
2017-04-27474.00479.00470.00475.005437550025746186200
2017-04-26520.00528.00515.00525.00126997006626551100
2017-04-25511.00514.00508.00510.00101948005206959900
2017-04-24513.00520.00513.00514.0080059004124549000
2017-04-21511.00515.00505.00506.00103949005285464600
2017-04-20518.00520.00508.00508.00131344006723291400
2017-04-19519.00529.00515.00518.00189719009910515300
2017-04-18517.00520.00510.00510.0053400002742950300
2017-04-17506.00518.00505.00513.0095263004888196700
2017-04-14503.00511.00501.00504.0061794003122981000
2017-04-13502.00508.00502.00506.0092877004686325900
2017-04-12507.00508.00502.00507.0087502004423365600
2017-04-11513.00516.00507.00512.0099989005114735300
2017-04-10521.00521.00514.00517.0084448004373278700
2017-04-07514.00522.00507.00518.00141085007286222900
2017-04-06517.00519.00509.00512.00127721006532991700
2017-04-05523.00526.00519.00521.0076701004002596200
2017-04-04532.00534.00520.00522.00112033005892608100
2017-04-03514.00533.00508.00530.00172898009073915800
2017-03-31517.00524.00514.00514.00135527007030976800
2017-03-30511.00521.00510.00514.00117387006052826400
2017-03-29513.00515.00506.00507.0089917004578640300
2017-03-28516.00522.00515.00519.00100871005237514200
2017-03-27510.00516.00509.00513.00108498005558516300
2017-03-24520.00524.00514.00516.00117564006092031400
2017-03-23529.00532.00521.00522.00137891007248462800
2017-03-22527.00528.00520.00524.00165888008694212500
2017-03-21547.00548.00541.00541.0088191004794040700
2017-03-17550.00556.00547.00548.00132136007271862500
2017-03-16541.00559.00541.00556.00164393009085201700
2017-03-15540.00547.00540.00545.0073106003977712500
2017-03-14544.00545.00539.00544.0094913005149835700
2017-03-13543.00552.00542.00547.0078498004297242700
2017-03-10539.00546.00538.00544.00117059006343308800
2017-03-09528.00537.00526.00535.00118979006357054200
2017-03-08525.00529.00523.00524.0094124004940096400
2017-03-07540.00541.00524.00527.00131671006974652600
2017-03-06528.00539.00527.00538.00147097007875245400
2017-03-03522.00532.00522.00530.00101546005363630100
2017-03-02534.00534.00523.00525.0083783004420880900
2017-03-01518.00523.00513.00520.00149071007724248100
2017-02-28525.00529.00521.00521.0092654004857201900
2017-02-27519.00522.00515.00521.0099475005164600300
2017-02-24523.00530.00521.00523.0090126004735018800
2017-02-23528.00530.00519.00524.00122807006424481300
2017-02-22534.00539.00532.00533.00125417006714451700
2017-02-21526.00531.00526.00528.0082222004344098300
2017-02-20525.00538.00524.00527.00172295009120656100
2017-02-17525.00529.00520.00527.0099544005228641100
2017-02-16527.00532.00525.00526.00135360007142837400
2017-02-15538.00539.00531.00535.0068839003686055700
2017-02-14542.00543.00534.00535.00143429007724786400
2017-02-13549.00554.00542.00546.00178593009764630400
2017-02-10526.00542.00523.00539.001938850010370883600
2017-02-09522.00529.00514.00520.00178839009310584900
2017-02-08531.00534.00520.00527.002663630014057859600
2017-02-07530.00541.00524.00530.003341530017803126400
2017-02-06521.00541.00513.00529.006943870036598354600
2017-02-03466.00468.00460.00461.0091656004254833300
2017-02-02473.00474.00467.00468.0089993004236455500
2017-02-01469.00474.00468.00472.0075420003553171400
2017-01-31469.00475.00466.00474.00112103005298381500
2017-01-30467.00474.00464.00473.0094556004443220500
2017-01-27462.00471.00461.00469.0089906004195094600
2017-01-26468.00468.00462.00465.0089727004171179600
2017-01-25462.00469.00459.00466.00124618005785414100
2017-01-24455.00458.00453.00457.00104100004745010800
2017-01-23466.00466.00460.00462.0065578003030620200
2017-01-20467.00468.00463.00466.0056912002654424800
2017-01-19456.00468.00456.00468.0075097003486035800
2017-01-18451.00466.00451.00464.0097751004484480400
2017-01-17469.00470.00461.00463.0068460003175811000
2017-01-16475.00476.00466.00471.0082429003873319600
2017-01-13474.00477.00472.00477.0074647003549567800
2017-01-12478.00481.00470.00473.00112336005323390900
2017-01-11483.00483.00476.00477.00102094004889195200
2017-01-10482.00483.00475.00479.00164381007877270500
2017-01-06465.00478.00464.00476.00169720007997860000
2017-01-05457.00468.00453.00467.00194400008961418500
2017-01-04453.00453.00446.00452.0090450004076980900
2016-12-30449.00451.00446.00449.0073347003291320800
2016-12-29455.00456.00446.00448.0086245003873349000
2016-12-28452.00458.00448.00455.0086908003946792900
2016-12-27459.00459.00451.00454.0097049004409534300
2016-12-26448.00456.00447.00452.00117294005316315000
2016-12-22444.00447.00442.00447.00100987004493340400
2016-12-21445.00446.00442.00444.0076025003376028600
2016-12-20441.00444.00440.00443.0061514002720503500
2016-12-19442.00445.00441.00443.0060305002671832100
2016-12-16447.00449.00441.00446.00101643004524858800
2016-12-15441.00447.00440.00444.0095145004218063800
2016-12-14449.00457.00445.00446.00142726006437304800
2016-12-13439.00445.00439.00443.0064586002854988100
2016-12-12455.00455.00437.00442.00155713006902010700
2016-12-09446.00455.00442.00451.002657960011952710300
2016-12-08426.00445.00425.00445.002523660011011492400
2016-12-07421.00424.00417.00423.00114663004831781500
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

   ※ 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