[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 
2017-12-12510.00513.00508.00513.00106337005440457300
2017-12-11509.00510.00507.00510.0082478004195737100
2017-12-08506.00512.00506.00510.00145917007423537900
2017-12-07500.00508.00500.00508.00122094006176933300
2017-12-06502.00504.00499.00500.00137265006878594600
2017-12-05509.00510.00502.00504.00186608009420677700
2017-12-04515.00517.00510.00515.00143312007376553900
2017-12-01512.00514.00510.00513.00139546007148326200
2017-11-30507.00514.00504.00513.002652370013520261900
2017-11-29511.00512.00507.00510.00114027005814841500
2017-11-28511.00511.00507.00509.0088006004475025900
2017-11-27513.00515.00508.00510.00118296006044944600
2017-11-24509.00513.00507.00511.00110809005660124800
2017-11-22514.00515.00505.00506.00152345007758463100
2017-11-21507.00514.00507.00513.00128445006560877600
2017-11-20509.00512.00506.00508.00119168006063544000
2017-11-17508.00512.00504.00508.00182289009253770000
2017-11-16502.00508.00501.00507.00132936006712335800
2017-11-15500.00502.00494.00499.002640010013161296700
2017-11-14506.00508.00501.00504.00122465006178748000
2017-11-13509.00510.00506.00506.0090345004591423500
2017-11-10510.00513.00507.00511.00142517007273289800
2017-11-09514.00523.00508.00516.002454090012670381500
2017-11-08505.00514.00505.00513.00147162007508696700
2017-11-07510.00512.00507.00508.00157494008018196100
2017-11-06516.00516.00507.00508.00168811008624134000
2017-11-02510.00516.00506.00515.002488490012723716800
2017-11-01508.00509.00505.00507.00134467006822487400
2017-10-31506.00508.00503.00507.001989450010055355400
2017-10-30512.00518.00505.00507.003860220019682904600
2017-10-27524.00535.00524.00532.00146808007769290800
2017-10-26530.00532.00526.00528.00104678005536368300
2017-10-25546.00548.00529.00530.001899750010198042800
2017-10-24539.00545.00537.00545.00113409006140683700
2017-10-23537.00542.00534.00539.00104750005636542200
2017-10-20524.00532.00522.00531.00109643005792312500
2017-10-19529.00529.00524.00525.00101888005369213500
2017-10-18524.00531.00524.00529.00133601007060467800
2017-10-17524.00528.00522.00523.0089159004679689400
2017-10-16524.00527.00522.00523.0081040004252806400
2017-10-13520.00527.00517.00524.0076660004005427600
2017-10-12522.00528.00520.00521.00103938005443903500
2017-10-11514.00521.00514.00520.00116133006013670900
2017-10-10519.00520.00515.00517.0093319004828327400
2017-10-06519.00521.00516.00517.00100694005213173800
2017-10-05514.00519.00513.00516.0088227004550095300
2017-10-04515.00521.00515.00516.00139858007231755200
2017-10-03526.00526.00521.00523.00120884006326910900
2017-10-02533.00533.00518.00523.00151310007917351600
2017-09-29535.00538.00530.00534.00157023008388461200
2017-09-28530.00534.00521.00533.00133397007068338000
2017-09-27519.00526.00516.00524.00150923007880497700
2017-09-26513.00520.00512.00518.00113092005847245100
2017-09-25504.00517.00503.00513.00125717006434204500
2017-09-22505.00506.00499.00500.00137757006918035700
2017-09-21511.00512.00503.00503.00113153005731318900
2017-09-20509.00512.00505.00512.00120234006123453500
2017-09-19504.00510.00504.00506.0097592004945152700
2017-09-15498.00506.00498.00505.00108164005445849400
2017-09-14504.00510.00503.00503.00107612005442698500
2017-09-13512.00512.00505.00506.0067110003404847400
2017-09-12515.00517.00505.00509.00143535007313180200
2017-09-11505.00520.00503.00518.00149410007674213500
2017-09-08498.00502.00495.00500.00139412006954915400
2017-09-07500.00502.00498.00500.0093129004656978700
2017-09-06496.00497.00492.00496.0092654004585436200
2017-09-05500.00501.00497.00498.00132307006601280600
2017-09-04502.00504.00499.00500.0078249003917000100
2017-09-01506.00507.00502.00503.0065429003297772700
2017-08-31501.00507.00501.00504.0070947003580450300
2017-08-30503.00505.00499.00500.00111888005612609000
2017-08-29501.00503.00499.00500.0081163004063960600
2017-08-28508.00513.00504.00507.00123111006248840900
2017-08-25518.00518.00514.00516.0041704002154746600
2017-08-24518.00523.00517.00520.0046595002424614400
2017-08-23520.00526.00519.00520.0082130004288207500
2017-08-22512.00524.00512.00521.00121754006322274100
2017-08-21521.00521.00509.00509.00131842006757041100
2017-08-18520.00521.00514.00518.00107045005540214800
2017-08-17509.00528.00508.00527.00183025009556408900
2017-08-16510.00511.00506.00510.00105076005345218000
2017-08-15496.00508.00496.00507.0086704004364190400
2017-08-14494.00499.00493.00499.0093854004662399500
2017-08-10498.00499.00493.00496.0072747003606057700
2017-08-09504.00504.00497.00501.0089285004465744500
2017-08-08500.00504.00497.00502.0063294003171984300
2017-08-07502.00504.00499.00501.0069780003492539600
2017-08-04494.00501.00493.00501.0053190002650923000
2017-08-03493.00500.00492.00496.0084532004190336700
2017-08-02503.00503.00496.00497.0066385003312563500
2017-08-01498.00503.00496.00500.0073051003648260900
2017-07-31508.00513.00499.00500.00138055006963776700
2017-07-28504.00507.00496.00500.00117306005881573100
2017-07-27499.00510.00498.00509.00164774008345505300
2017-07-26498.00502.00498.00500.0065898003294827000
2017-07-25494.00498.00493.00498.0070401003492737300
2017-07-24496.00497.00492.00495.0071746003545922000
2017-07-21498.00503.00495.00497.00135047006732035500
2017-07-20496.00502.00493.00501.00117279005847429400
2017-07-19501.00502.00494.00495.00199734009931723100
2017-07-18489.00494.00486.00494.0097694004803203800
2017-07-14494.00499.00493.00494.0087740004350038200
2017-07-13500.00501.00492.00498.00100206004977952600
2017-07-12493.00497.00492.00496.0071113003515400800
2017-07-11494.00496.00491.00496.0091932004540371300
2017-07-10488.00491.00485.00491.0068727003360320400
2017-07-07488.00492.00480.00487.00158835007712678900
2017-07-06491.00493.00487.00493.00126349006197666800
2017-07-05480.00487.00477.00487.00106380005126708500
2017-07-04486.00487.00478.00482.00132394006378759600
2017-07-03483.00484.00476.00481.00150717007231317900
2017-06-30493.00493.00487.00489.00140938006895757100
2017-06-29490.00497.00489.00496.00118939005871360800
2017-06-28495.00499.00484.00485.00171163008424987300
2017-06-27494.00494.00489.00493.00109257005379439100
2017-06-26488.00493.00485.00489.00102809005017904300
2017-06-23481.00491.00480.00488.002456900011962634300
2017-06-22473.00479.00473.00475.00132216006295366600
2017-06-21474.00477.00469.00472.00128644006087268100
2017-06-20465.00483.00464.00476.002505100011910641600
2017-06-19460.00466.00459.00465.002587240011968962000
2017-06-16469.00471.00460.00467.002942390013694376500
2017-06-15470.00478.00469.00475.00135540006411017400
2017-06-14480.00480.00472.00473.00144680006865836300
2017-06-13485.00487.00476.00478.00121697005835789000
2017-06-12487.00490.00483.00488.0097539004747129500
2017-06-09491.00497.00487.00487.00140122006876628300
2017-06-08498.00501.00493.00494.00112841005595564000
2017-06-07488.00498.00486.00496.0072546003584431400
2017-06-06495.00496.00489.00490.0086319004244352300
2017-06-05492.00499.00491.00498.0054201002685678400
2017-06-02503.00503.00492.00496.00129418006413141100
2017-06-01494.00500.00494.00498.0055374002757283700
2017-05-31502.00504.00497.00498.0059046002951505500
2017-05-30502.00506.00496.00500.0081838004084863600
2017-05-29504.00510.00501.00501.0069133003491932900
2017-05-26504.00505.00501.00501.0072863003664067900
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

   ※ 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。 

Twitter