[5357 東証1部] ヨータイ 日足 時系列データ

[5357 東証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 
2017-11-17517.00556.00512.00549.001048100566398200
2017-11-16490.00510.00486.00507.00296800148226100
2017-11-15498.00515.00490.00490.00563300280959600
2017-11-14510.00515.00498.00500.00330300166865700
2017-11-13520.00541.00491.00500.00976400502697700
2017-11-10509.00570.00508.00525.001667700891766200
2017-11-09478.00504.00478.00502.00515900255304200
2017-11-08455.00471.00455.00470.0020000093077100
2017-11-07453.00464.00451.00456.0016280074522400
2017-11-06461.00467.00450.00454.0020610094859000
2017-11-02459.00466.00450.00460.0014390066009500
2017-11-01470.00471.00448.00460.00350300161729900
2017-10-31458.00470.00454.00467.00289300133815800
2017-10-30455.00465.00449.00458.00244500111347700
2017-10-27452.00452.00445.00447.006990031327000
2017-10-26446.00451.00440.00448.003940017613200
2017-10-25445.00449.00440.00446.007430033085600
2017-10-24450.00455.00442.00446.009270041486600
2017-10-23455.00459.00446.00447.008230037130200
2017-10-20445.00450.00445.00450.004300019237600
2017-10-19440.00450.00440.00445.004980022170900
2017-10-18451.00452.00441.00443.007110031807600
2017-10-17463.00463.00445.00451.0012550056725800
2017-10-16454.00480.00451.00462.0014390066811200
2017-10-13455.00456.00447.00452.0018810084951600
2017-10-12427.00456.00426.00455.00324400143598100
2017-10-11426.00427.00420.00427.006250026523400
2017-10-10424.00426.00421.00424.004200017836000
2017-10-06424.00428.00419.00426.004660019764900
2017-10-05430.00430.00420.00424.005140021921900
2017-10-04428.00430.00427.00429.004350018625800
2017-10-03437.00437.00428.00428.004940021319100
2017-10-02429.00433.00428.00432.005400023250900
2017-09-29430.00431.00427.00428.003400014596000
2017-09-28430.00430.00429.00430.00170007303000
2017-09-27431.00431.00425.00428.003500014984000
2017-09-26432.00433.00425.00428.005800024947000
2017-09-25433.00438.00431.00432.005600024277000
2017-09-22430.00433.00428.00431.004300018541000
2017-09-21430.00433.00429.00431.005900025414000
2017-09-20425.00430.00425.00429.0010000042789000
2017-09-19418.00425.00416.00424.009100038282000
2017-09-15411.00415.00410.00413.0010800044434000
2017-09-14414.00414.00410.00411.006000024698000
2017-09-13411.00412.00410.00411.002900011918000
2017-09-12417.00417.00410.00411.006400026413000
2017-09-11413.00419.00411.00415.009200038167000
2017-09-08410.00413.00403.00411.009300038048000
2017-09-07406.00408.00400.00408.006000024337000
2017-09-06396.00407.00393.00406.006500026001000
2017-09-05403.00403.00393.00397.006900027343000
2017-09-04405.00405.00398.00403.008700034914000
2017-09-01407.00409.00403.00407.005300021512000
2017-08-31411.00413.00407.00407.009000036878000
2017-08-30415.00415.00408.00410.005000020547000
2017-08-29406.00412.00400.00412.0014400058660000
2017-08-28397.00407.00397.00407.0016300065468000
2017-08-25392.00396.00391.00396.006400025195000
2017-08-24395.00395.00390.00392.003600014150000
2017-08-23393.00397.00391.00395.006500025592000
2017-08-22389.00393.00388.00389.006500025378000
2017-08-21388.00390.00384.00386.004200016249000
2017-08-18388.00388.00383.00384.003100011930000
2017-08-17388.00390.00387.00390.002700010512000
2017-08-16382.00391.00382.00388.006500025199000
2017-08-15380.00389.00380.00382.005400020747000
2017-08-14382.00385.00377.00380.008100030728000
2017-08-10385.00390.00382.00382.0013000050066000
2017-08-09392.00396.00388.00392.009600037644000
2017-08-08391.00392.00390.00392.003100012136000
2017-08-07388.00392.00380.00391.007700029846000
2017-08-04396.00396.00386.00388.009600037542000
2017-08-03383.00402.00381.00397.00378000148117000
2017-08-02379.00382.00379.00379.004400016745000
2017-08-01377.00379.00377.00379.00240009066000
2017-07-31377.00378.00376.00377.00140005275000
2017-07-28381.00381.00376.00379.003100011702000
2017-07-27377.00383.00377.00380.00230008767000
2017-07-26378.00380.00375.00377.00210007926000
2017-07-25380.00382.00378.00378.00230008728000
2017-07-24380.00382.00379.00380.00220008357000
2017-07-21382.00383.00380.00380.00170006483000
2017-07-20381.00383.00380.00381.003800014488000
2017-07-19375.00380.00375.00380.004100015526000
2017-07-18376.00377.00375.00375.003600013531000
2017-07-14375.00377.00375.00376.00230008648000
2017-07-13377.00377.00376.00376.00230008663000
2017-07-12378.00380.00376.00377.004300016280000
2017-07-11377.00378.00376.00376.004500016961000
2017-07-10376.00378.00376.00377.00190007161000
2017-07-07374.00378.00374.00375.00190007139000
2017-07-06378.00378.00375.00376.003100011683000
2017-07-05378.00379.00378.00379.0040001514000
2017-07-04378.00380.00376.00376.00240009069000
2017-07-03377.00377.00376.00376.00150005647000
2017-06-30376.00377.00376.00377.00130004890000
2017-06-29378.00378.00376.00376.002700010175000
2017-06-28376.00377.00374.00377.002700010136000
2017-06-27377.00377.00376.00376.00100003764000
2017-06-26373.00377.00373.00377.005700021387000
2017-06-23375.00375.00374.00374.0070002624000
2017-06-22374.00377.00374.00377.00130004890000
2017-06-21377.00377.00374.00374.00220008266000
2017-06-20377.00377.00376.00377.00180006779000
2017-06-19375.00376.00375.00376.00240009008000
2017-06-16374.00376.00373.00375.005300019838000
2017-06-15377.00377.00374.00374.003700013895000
2017-06-14378.00379.00376.00376.00150005665000
2017-06-13377.00379.00377.00378.00120004532000
2017-06-12379.00380.00377.00377.003500013244000
2017-06-09379.00380.00379.00379.00220008340000
2017-06-08376.00379.00376.00379.003000011348000
2017-06-07376.00378.00376.00376.00210007900000
2017-06-06379.00379.00375.00376.003600013578000
2017-06-05380.00380.00379.00379.002900011008000
2017-06-02377.00381.00377.00380.003900014779000
2017-06-01378.00378.00377.00377.00220008307000
2017-05-31377.00379.00375.00376.009000033926000
2017-05-30379.00379.00375.00377.006500024487000
2017-05-29381.00381.00379.00380.00200007594000
2017-05-26379.00381.00379.00379.00120004557000
2017-05-25383.00383.00380.00380.00120004578000
2017-05-24382.00383.00380.00383.005900022491000
2017-05-23385.00386.00381.00381.008700033261000
2017-05-22381.00386.00381.00385.003000011516000
2017-05-19381.00384.00381.00382.004000015330000
2017-05-18376.00381.00376.00381.003300012495000
2017-05-17378.00380.00376.00380.003600013638000
2017-05-16379.00380.00377.00380.00190007187000
2017-05-15380.00382.00375.00382.004200015886000
2017-05-12388.00388.00384.00384.00250009658000
2017-05-11388.00388.00386.00388.002600010058000
2017-05-10383.00388.00383.00388.003300012721000
2017-05-09382.00385.00382.00385.003300012659000
2017-05-08383.00386.00383.00385.004700018094000
2017-05-02383.00385.00382.00382.004600017615000
2017-05-01381.00384.00381.00383.00260009955000
2017-04-28382.00383.00381.00381.00160006100000
2017-04-27378.00382.00378.00382.00210007992000
2017-04-26375.00379.00374.00378.003100011655000
2017-04-25371.00373.00371.00372.00150005570000
2017-04-24368.00374.00367.00371.003700013677000
2017-04-21362.00369.00362.00367.00270009868000
2017-04-20359.00363.00359.00361.00270009746000
2017-04-19357.00360.00357.00357.00250008952000
2017-04-18356.00361.00356.00360.00200007162000
2017-04-17355.00358.00355.00358.00150005360000
2017-04-14356.00358.00356.00358.00140004999000
2017-04-13354.00356.00352.00356.003000010622000
2017-04-12358.00361.00353.00356.002800010004000
2017-04-11362.00362.00359.00360.00210007581000
2017-04-10363.00364.00361.00363.00260009437000
2017-04-07364.00364.00358.00363.003500012612000
2017-04-06359.00362.00356.00359.00200007178000
2017-04-05360.00365.00360.00363.002800010151000
2017-04-04371.00371.00358.00362.0011700042307000
2017-04-03379.00379.00370.00371.008500031873000
2017-03-31383.00384.00379.00379.00220008392000
2017-03-30387.00387.00383.00383.00130005001000
2017-03-29382.00387.00382.00387.00130005009000
2017-03-28385.00389.00384.00386.005200020094000
2017-03-27386.00390.00383.00387.003400013130000
2017-03-24386.00387.00385.00386.003400013128000
2017-03-23386.00389.00386.00386.004800018568000
2017-03-22385.00390.00384.00388.003900015092000
2017-03-21382.00390.00381.00389.007600029394000
2017-03-17385.00385.00378.00378.002700010323000
2017-03-16382.00386.00382.00383.002900011121000
2017-03-15389.00389.00384.00386.006000023179000
2017-03-14389.00389.00389.00389.00120004668000
2017-03-13390.00391.00389.00389.002900011303000
2017-03-10391.00391.00389.00389.006000023400000
2017-03-09390.00393.00388.00388.006300024580000
2017-03-08387.00390.00380.00390.009500036579000
2017-03-07387.00387.00384.00386.004000015429000
2017-03-06388.00388.00385.00387.005500021235000
2017-03-03387.00388.00386.00388.00230008901000
2017-03-02389.00389.00388.00389.002800010880000
2017-03-01389.00391.00387.00389.004900019059000
2017-02-28385.00393.00385.00389.0010900042464000
2017-02-27383.00385.00383.00384.003800014598000
2017-02-24386.00388.00385.00385.00210008113000
2017-02-23386.00390.00384.00388.006700026012000
2017-02-22383.00386.00382.00384.005000019181000
2017-02-21385.00387.00379.00383.006500024972000
2017-02-20382.00386.00382.00386.00250009609000
2017-02-17387.00387.00383.00385.003500013455000
2017-02-16391.00391.00386.00388.004100015921000
2017-02-15390.00393.00389.00389.007800030453000
2017-02-14386.00393.00384.00391.006700025933000
2017-02-13390.00390.00385.00386.003300012783000
2017-02-10378.00390.00377.00385.0022700087218000
2017-02-09373.00375.00369.00374.007400027562000
2017-02-08369.00373.00366.00371.008700032224000
2017-02-07368.00368.00365.00367.003700013581000
2017-02-06366.00369.00364.00368.005700020881000
2017-02-03365.00367.00362.00362.00240008759000
2017-02-02362.00365.00362.00362.002900010524000
2017-02-01362.00363.00361.00361.00180006521000
2017-01-31363.00364.00362.00363.003100011261000
2017-01-30356.00364.00356.00364.005500019882000
2017-01-27360.00360.00358.00360.002900010432000
2017-01-26359.00359.00357.00359.004400015769000
2017-01-25356.00357.00356.00357.00110003924000
2017-01-24354.00356.00354.00356.00230008155000
2017-01-23351.00354.00351.00354.003100010917000
2017-01-20357.00357.00354.00356.00210007475000
2017-01-19353.00356.00353.00356.0070002485000
2017-01-18351.00357.00351.00353.003100010950000
2017-01-17356.00356.00351.00351.00230008125000
2017-01-16359.00359.00355.00355.00200007153000
2017-01-13355.00359.00355.00359.00250008945000
2017-01-12356.00356.00355.00355.00270009594000
2017-01-11355.00357.00355.00357.0030001068000
2017-01-10356.00359.00355.00358.003700013215000
2017-01-06357.00359.00354.00358.006800024286000
2017-01-05342.00357.00342.00356.0014000049343000
2017-01-04340.00343.00340.00343.00290009907000
2016-12-30336.00341.00336.00340.00140004743000
2016-12-29339.00340.00337.00339.00270009139000
2016-12-28340.00341.00340.00341.00150005109000
2016-12-27339.00342.00339.00341.00260008860000
2016-12-26340.00342.00339.00341.0013500045790000
2016-12-22343.00343.00339.00343.005100017420000
2016-12-21349.00349.00344.00344.002900010029000
2016-12-20347.00352.00345.00347.003900013523000
2016-12-19351.00351.00346.00349.00280009756000
2016-12-16351.00352.00349.00351.003700012990000
2016-12-15354.00354.00351.00351.003400011997000
2016-12-14345.00350.00344.00349.003300011453000
2016-12-13345.00347.00344.00345.002900010009000
2016-12-12342.00345.00342.00345.003800013038000
2016-12-09339.00342.00339.00342.004800016342000
2016-12-08339.00339.00335.00339.003500011803000
2016-12-07337.00339.00336.00338.00260008781000
2016-12-06333.00336.00333.00336.003800012694000
2016-12-05335.00337.00332.00332.00280009355000
2016-12-02332.00336.00330.00336.003700012317000
2016-12-01334.00337.00334.00335.004300014428000
2016-11-30335.00336.00333.00334.00230007687000
2016-11-29334.00335.00330.00333.006000019940000
2016-11-28332.00333.00326.00331.003100010280000
2016-11-25330.00332.00329.00331.00150004962000
2016-11-24333.00333.00330.00331.00270008959000
2016-11-22330.00333.00328.00333.003300010911000
2016-11-21330.00330.00327.00328.003500011489000
2016-11-18330.00331.00326.00328.004000013140000
2016-11-17326.00328.00323.00328.004900015930000
2016-11-16325.00328.00322.00325.005700018522000
2016-11-15322.00322.00317.00319.003300010532000

   ※ 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