[5357 大証1部] ヨータイ 日足 時系列データ

[5357 大証1部] ヨータイ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12315.00317.00313.00316.004500014195000
2013-07-11309.00314.00309.00314.00240007462000
2013-07-10309.00312.00308.00309.009500029418000
2013-07-09312.00312.00306.00308.004300013233000
2013-07-08311.00311.00306.00307.005700017586000
2013-07-05308.00308.00305.00305.00140004291000
2013-07-04303.00308.00301.00306.00170005176000
2013-07-03306.00306.00300.00302.00190005747000
2013-07-02292.00300.00292.00300.00310009123000
2013-07-01287.00291.00287.00291.00170004900000
2013-06-28273.00288.00273.00286.009500026869000
2013-06-27275.00279.00275.00275.00200005519000
2013-06-26279.00279.00274.00275.006700018513000
2013-06-25291.00292.00274.00279.0019000053784000
2013-06-24305.00305.00287.00290.006900020521000
2013-06-21301.00305.00300.00305.00290008732000
2013-06-20306.00307.00305.00305.0080002448000
2013-06-19307.00307.00305.00305.00150004595000
2013-06-18306.00307.00305.00305.00170005196000
2013-06-17307.00307.00303.00305.00280008576000
2013-06-14310.00311.00306.00307.00130004005000
2013-06-13307.00307.00301.00305.00260007874000
2013-06-12310.00310.00310.00310.00150004650000
2013-06-11310.00313.00309.00310.00290009012000
2013-06-10305.00309.00305.00309.003700011338000
2013-06-07301.00309.00298.00303.004200012659000
2013-06-06318.00319.00301.00310.007000021571000
2013-06-05320.00320.00315.00319.00160005080000
2013-06-04309.00325.00305.00317.006600020721000
2013-06-03310.00314.00306.00314.00280008644000
2013-05-31315.00315.00311.00315.00140004391000
2013-05-30321.00321.00312.00312.00210006647000
2013-05-29310.00325.00310.00322.009300030005000
2013-05-28305.00307.00303.00305.00100003048000
2013-05-27305.00312.00300.00305.003400010397000
2013-05-24308.00313.00300.00307.008900027190000
2013-05-23319.00323.00303.00316.0010400032317000
2013-05-22328.00328.00318.00318.006000019416000
2013-05-21308.00324.00308.00321.0018400058773000
2013-05-20306.00307.00300.00306.008200024951000
2013-05-17302.00303.00296.00300.0018900056532000
2013-05-16315.00315.00295.00308.0011300034405000
2013-05-15315.00315.00308.00314.006000018797000
2013-05-14311.00315.00311.00315.007200022518000
2013-05-13310.00310.00309.00310.00170005265000
2013-05-10309.00315.00308.00309.004300013388000
2013-05-09310.00310.00309.00309.00250007740000
2013-05-08307.00310.00307.00308.004100012632000
2013-05-07305.00305.00303.00305.003400010360000
2013-05-02299.00303.00299.00301.00160004816000
2013-05-01300.00302.00300.00302.00140004209000
2013-04-30301.00302.00300.00302.00250007518000
2013-04-26302.00303.00300.00303.00140004228000
2013-04-25304.00305.00299.00303.00170005130000
2013-04-24300.00303.00300.00302.00240007239000
2013-04-23300.00301.00298.00300.00310009300000
2013-04-22299.00301.00298.00301.00230006877000
2013-04-19298.00300.00297.00300.00110003281000
2013-04-18301.00302.00300.00300.00130003909000
2013-04-17306.00307.00301.00303.00310009463000
2013-04-16301.00304.00299.00304.00290008733000
2013-04-15304.00309.00301.00303.004000012237000
2013-04-12307.00307.00301.00304.00290008793000
2013-04-11295.00310.00295.00302.005200015692000
2013-04-10290.00298.00290.00295.004000011727000
2013-04-09292.00292.00290.00290.004100011926000
2013-04-08292.00292.00287.00288.006900019964000
2013-04-05290.00293.00288.00290.006800019746000
2013-04-04288.00290.00282.00290.005800016697000
2013-04-03285.00289.00284.00287.004400012565000
2013-04-02291.00291.00279.00286.005000014279000
2013-04-01297.00297.00290.00291.00260007616000
2013-03-29298.00298.00294.00297.00230006828000
2013-03-28296.00297.00291.00297.004500013185000
2013-03-27302.00302.00295.00296.008700025740000
2013-03-26305.00307.00296.00303.006900020903000
2013-03-25309.00310.00302.00309.004100012579000
2013-03-22306.00308.00305.00305.003500010731000
2013-03-21312.00312.00306.00306.009000027803000
2013-03-19312.00314.00311.00311.007200022520000
2013-03-18311.00313.00309.00312.003900012125000
2013-03-15313.00313.00311.00311.003500010916000
2013-03-14315.00315.00310.00314.005200016178000
2013-03-13314.00314.00312.00313.00270008455000
2013-03-12317.00317.00314.00314.005000015762000
2013-03-11317.00317.00314.00317.004900015461000
2013-03-08315.00318.00313.00317.004200013255000
2013-03-07317.00317.00315.00317.00260008230000
2013-03-06317.00317.00313.00317.004000012565000
2013-03-05318.00318.00311.00317.00160005043000
2013-03-04312.00316.00310.00316.007100022180000
2013-03-01306.00316.00306.00310.00230007112000
2013-02-28302.00305.00302.00305.00170005147000
2013-02-27304.00304.00296.00300.006900020655000
2013-02-26302.00305.00301.00302.00150004547000
2013-02-25307.00307.00307.00307.0050001535000
2013-02-22302.00303.00298.00303.005600016837000
2013-02-21305.00305.00300.00302.00220006629000
2013-02-20298.00303.00297.00302.005600016842000
2013-02-19295.00296.00293.00296.00260007672000
2013-02-18291.00292.00290.00291.003900011357000
2013-02-15294.00294.00287.00291.006200018016000
2013-02-14304.00304.00296.00301.00240007197000
2013-02-13310.00310.00300.00301.006400019443000
2013-02-12318.00318.00309.00313.004900015310000
2013-02-08319.00319.00312.00318.006100019321000
2013-02-07323.00326.00315.00326.008100026016000
2013-02-06326.00328.00320.00323.006000019456000
2013-02-05308.00326.00306.00324.0026700084894000
2013-02-04315.00315.00307.00310.006500020137000
2013-02-01314.00314.00310.00314.00280008739000
2013-01-31313.00313.00310.00313.00300009359000
2013-01-30312.00313.00309.00313.00200006204000
2013-01-29307.00314.00305.00312.007200022395000
2013-01-28315.00315.00305.00307.004700014528000
2013-01-25312.00312.00308.00311.00210006509000
2013-01-24312.00312.00306.00309.00310009549000
2013-01-23311.00315.00310.00312.006500020267000
2013-01-22308.00311.00308.00311.00200006187000
2013-01-21310.00311.00305.00311.004300013259000
2013-01-18308.00314.00307.00312.00320009923000
2013-01-17313.00313.00303.00303.00120003692000
2013-01-16317.00317.00305.00308.003600011134000
2013-01-15313.00318.00311.00318.004500014126000
2013-01-11315.00317.00312.00312.007800024475000
2013-01-10301.00317.00301.00312.0017300053488000
2013-01-09289.00299.00287.00298.0012100035679000
2013-01-08293.00293.00285.00289.0010200029500000
2013-01-07292.00293.00288.00290.005500015941000
2013-01-04287.00288.00282.00286.007000019959000
2012-12-28280.00282.00275.00280.005800016152000
2012-12-27280.00281.00276.00279.006300017516000
2012-12-26276.00278.00270.00275.008400023032000
2012-12-25288.00288.00275.00276.006800019092000
2012-12-21283.00292.00278.00280.008400023927000
2012-12-20275.00282.00275.00281.006200017322000
2012-12-19269.00277.00269.00275.006500017715000
2012-12-18270.00275.00264.00267.004300011451000
2012-12-17268.00269.00264.00267.004200011202000
2012-12-14278.00278.00265.00267.0010600028676000
2012-12-13278.00280.00278.00279.00150004185000
2012-12-12276.00276.00274.00275.00250006880000
2012-12-11282.00282.00275.00275.00340009447000
2012-12-10283.00283.00278.00278.006400017972000
2012-12-07269.00278.00268.00278.00310008407000
2012-12-06264.00266.00264.00266.00110002910000
2012-12-05269.00269.00261.00264.00260006859000
2012-12-04264.00271.00263.00271.00140003726000
2012-12-03275.00275.00265.00265.003900010413000
2012-11-30280.00280.00270.00276.00360009949000
2012-11-29264.00278.00261.00276.0012500033927000
2012-11-28258.00273.00258.00264.005100013609000
2012-11-27257.00259.00257.00258.00180004640000
2012-11-26254.00255.00252.00253.00220005583000
2012-11-22254.00254.00251.00253.00150003794000
2012-11-21255.00255.00252.00254.00200005080000
2012-11-20260.00260.00254.00256.00220005669000
2012-11-19256.00257.00252.00255.00160004083000
2012-11-16252.00252.00248.00252.00120002998000
2012-11-15243.00250.00242.00249.00210005152000
2012-11-14245.00245.00241.00241.0090002173000
2012-11-13246.00246.00240.00240.00280006808000
2012-11-12252.00253.00247.00247.00290007263000
2012-11-09254.00255.00252.00252.00380009644000
2012-11-08260.00261.00254.00254.00110002843000
2012-11-07263.00265.00255.00265.003900010163000
2012-11-06260.00260.00255.00260.00200005183000
2012-11-05255.00255.00255.00255.002000510000
2012-11-02254.00258.00254.00258.00120003070000
2012-11-01254.00255.00253.00253.0060001524000
2012-10-31254.00255.00252.00252.00160004050000
2012-10-30254.00254.00249.00252.004800012136000
2012-10-29241.00254.00241.00254.00320007909000
2012-10-26242.00243.00241.00242.00270006535000
2012-10-25241.00242.00240.00240.00200004817000
2012-10-24241.00244.00240.00241.00170004097000
2012-10-23242.00244.00240.00241.00250006048000
2012-10-22242.00243.00238.00241.00390009380000
2012-10-19243.00248.00243.00245.006400015625000
2012-10-18249.00254.00241.00241.007000017154000
2012-10-17243.00255.00243.00249.007100017573000
2012-10-16242.00243.00239.00242.00370008932000
2012-10-15240.00242.00238.00241.00230005518000
2012-10-12243.00243.00234.00243.00310007414000
2012-10-11243.00244.00240.00241.005100012328000
2012-10-10242.00243.00241.00243.00280006773000
2012-10-09248.00248.00245.00245.005400013280000
2012-10-05248.00252.00248.00251.006000014915000
2012-10-04264.00264.00247.00253.0011400028991000
2012-10-03262.00266.00258.00264.00200005242000
2012-10-02266.00266.00259.00260.00370009675000
2012-10-01270.00270.00261.00267.004800012724000
2012-09-28277.00280.00272.00274.00250006858000
2012-09-27278.00279.00270.00277.00140003855000
2012-09-26280.00280.00274.00280.00250006912000
2012-09-25285.00286.00282.00285.008600024495000
2012-09-24285.00291.00280.00280.00260007450000
2012-09-21288.00293.00285.00286.00260007520000
2012-09-20275.00285.00274.00285.00320008953000
2012-09-19267.00276.00267.00273.00190005171000
2012-09-18266.00270.00265.00269.00120003206000
2012-09-14265.00270.00265.00268.00190005068000
2012-09-13259.00262.00259.00262.00110002872000
2012-09-12264.00265.00257.00260.00330008599000
2012-09-11282.00282.00257.00263.007100018689000
2012-09-10279.00280.00276.00276.00130003625000
2012-09-07268.00279.00268.00279.005200014000000
2012-09-06270.00270.00265.00265.0090002415000
2012-09-05269.00270.00257.00270.004400011639000
2012-09-04284.00284.00264.00270.006400017480000
2012-09-03284.00288.00282.00282.00140003978000
2012-08-31286.00287.00284.00284.00180005132000
2012-08-30289.00291.00286.00289.003900011241000
2012-08-29301.00304.00285.00290.0010000029469000
2012-08-28307.00307.00297.00303.007600022923000
2012-08-27308.00310.00305.00309.00250007691000
2012-08-24316.00316.00307.00312.004000012428000
2012-08-23310.00316.00308.00315.004300013423000
2012-08-22323.00326.00310.00310.009700031057000
2012-08-21308.00320.00308.00319.006200019559000
2012-08-20302.00319.00295.00313.0016600051545000
2012-08-17307.00310.00295.00307.007600023053000
2012-08-16303.00318.00302.00307.0020200062331000
2012-08-15333.00341.00300.00311.0026600083206000
2012-08-14354.00360.00320.00339.00379000130471000
2012-08-13325.00353.00318.00353.00356000119852000
2012-08-10304.00325.00304.00325.0029100091018000
2012-08-09301.00310.00295.00308.0014400043393000
2012-08-08300.00316.00299.00302.0020500062518000
2012-08-07279.00301.00279.00301.0015000043837000
2012-08-06299.00299.00256.00276.0026100071696000
2012-08-03296.00301.00286.00291.0015600045674000
2012-08-02289.00308.00289.00301.0020800062096000
2012-08-01284.00329.00280.00291.00609000184392000
2012-07-31272.00288.00272.00285.0016700047117000
2012-07-30265.00280.00261.00275.0024900067329000
2012-07-27240.00264.00225.00260.00534000132107000
2012-07-26234.00241.00218.00235.0026300059872000
2012-07-25237.00243.00224.00233.0019100044182000
2012-07-24242.00246.00236.00237.0014200034170000
2012-07-23281.00282.00225.00237.00686000164722000
2012-07-20293.00293.00288.00288.00100002902000
2012-07-19288.00296.00288.00294.00100002929000
2012-07-18299.00299.00286.00286.00290008481000
2012-07-17301.00301.00301.00301.001000301000
2012-07-13300.00304.00289.00304.003500010359000
2012-07-12310.00311.00300.00306.004200012793000
2012-07-11335.00335.00308.00310.004500014452000
2012-07-10338.00345.00331.00337.006600022264000
2012-07-09327.00341.00325.00335.009500031704000

   ※ 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