[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 
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
2016-11-14314.00319.00314.00317.003800012011000
2016-11-11312.00314.00309.00310.007200022425000
2016-11-10308.00310.00307.00308.00190005856000
2016-11-09308.00308.00294.00300.00230006970000
2016-11-08311.00311.00310.00310.0060001864000
2016-11-07305.00309.00305.00309.00150004608000
2016-11-04307.00309.00304.00304.003800011646000
2016-11-02310.00311.00309.00310.00210006511000
2016-11-01311.00311.00310.00311.00140004352000
2016-10-31313.00313.00306.00313.004100012753000
2016-10-28307.00313.00304.00313.004400013572000
2016-10-27301.00305.00301.00303.00210006345000
2016-10-26302.00306.00301.00306.00250007600000
2016-10-25302.00303.00300.00301.00180005429000
2016-10-24303.00303.00300.00302.00170005119000
2016-10-21303.00303.00301.00302.00110003327000
2016-10-20300.00301.00299.00301.00290008701000
2016-10-19297.00299.00297.00298.00150004467000
2016-10-18297.00299.00297.00298.00120003578000
2016-10-17299.00299.00297.00297.00130003873000
2016-10-14295.00297.00295.00297.002000592000
2016-10-13299.00299.00295.00297.00250007430000
2016-10-12299.00299.00296.00296.0070002084000
2016-10-11300.00301.00297.00298.00280008360000
2016-10-07297.00298.00297.00298.0080002383000
2016-10-06299.00299.00297.00297.0040001191000
2016-10-05299.00299.00296.00296.00160004749000
2016-10-04297.00298.00294.00297.00100002970000
2016-10-03296.00296.00295.00295.00130003842000
2016-09-30295.00296.00293.00294.00220006482000
2016-09-29299.00299.00298.00299.00130003880000
2016-09-28295.00300.00295.00300.00140004171000
2016-09-27297.00299.00295.00299.003400010113000
2016-09-26297.00298.00296.00296.00330009800000
2016-09-23292.00301.00291.00301.00320009467000
2016-09-21290.00293.00287.00292.00320009288000
2016-09-20287.00290.00287.00290.00200005789000
2016-09-16287.00289.00286.00289.00170004892000
2016-09-15286.00288.00286.00288.00120003441000
2016-09-14287.00289.00285.00288.004700013501000
2016-09-13288.00291.00288.00290.00180005215000
2016-09-12287.00288.00286.00286.00200005745000
2016-09-09291.00291.00286.00290.005800016766000
2016-09-08292.00294.00286.00289.007400021387000
2016-09-07291.00293.00291.00293.00200005839000
2016-09-06292.00293.00292.00293.00150004390000
2016-09-05293.00294.00292.00293.00250007336000
2016-09-02290.00293.00290.00293.00330009618000
2016-09-01286.00291.00286.00290.0017100049543000
2016-08-31287.00287.00286.00287.00180005165000
2016-08-30287.00288.00286.00287.00320009185000
2016-08-29283.00288.00283.00287.004500012884000
2016-08-26282.00283.00281.00282.00200005643000
2016-08-25284.00285.00282.00282.003700010493000
2016-08-24285.00287.00284.00284.00250007128000
2016-08-23284.00289.00282.00287.004900014016000
2016-08-22281.00285.00281.00282.00190005375000
2016-08-19283.00284.00282.00282.00130003682000
2016-08-18282.00284.00281.00283.00120003391000
2016-08-17281.00282.00281.00282.0050001407000
2016-08-16284.00284.00281.00281.00120003398000
2016-08-15285.00285.00283.00283.00120003414000
2016-08-12282.00285.00282.00285.00160004541000
2016-08-10281.00283.00281.00282.00140003939000
2016-08-09281.00283.00280.00281.0040001125000
2016-08-08284.00284.00275.00281.00200005610000
2016-08-05283.00284.00282.00282.0080002264000
2016-08-04282.00282.00280.00280.00100002806000
2016-08-03281.00281.00279.00280.00100002798000
2016-08-02284.00284.00281.00281.00130003672000
2016-08-01282.00286.00282.00284.00320009084000
2016-07-29281.00282.00279.00282.00220006177000
2016-07-28280.00281.00278.00281.00160004478000
2016-07-27279.00280.00279.00280.00110003077000
2016-07-26276.00278.00276.00278.0040001109000
2016-07-25278.00278.00276.00278.00190005267000
2016-07-22277.00278.00275.00278.00120003326000
2016-07-21275.00277.00275.00277.00260007175000
2016-07-20275.00277.00275.00275.006300017341000
2016-07-19279.00279.00276.00278.00130003613000
2016-07-15277.00280.00277.00279.0080002231000
2016-07-14278.00279.00277.00277.00240006671000
2016-07-13278.00283.00278.00278.00170004742000
2016-07-12276.00280.00276.00277.00160004447000
2016-07-11275.00276.00274.00275.00200005502000
2016-07-08276.00278.00270.00273.006100016792000
2016-07-07276.00276.00274.00276.00130003585000
2016-07-06282.00282.00275.00276.00280007786000
2016-07-05281.00283.00281.00283.0050001407000
2016-07-04282.00283.00281.00281.0080002256000
2016-07-01282.00283.00282.00283.0090002541000
2016-06-30276.00284.00276.00280.003700010397000
2016-06-29271.00276.00271.00275.00290007971000
2016-06-28267.00272.00267.00271.00170004578000
2016-06-27273.00274.00269.00274.00200005441000
2016-06-24282.00282.00266.00269.004500012357000
2016-06-23285.00285.00281.00283.00260007388000
2016-06-22282.00283.00282.00283.0090002546000
2016-06-21280.00282.00280.00282.00140003941000
2016-06-20275.00279.00275.00279.00130003599000
2016-06-17274.00276.00274.00275.0040001100000
2016-06-16278.00278.00273.00273.007500020753000
2016-06-15279.00281.00279.00279.00150004196000
2016-06-14279.00282.00279.00279.00120003357000
2016-06-13282.00282.00279.00279.003800010670000
2016-06-10283.00283.00282.00282.00260007357000
2016-06-09282.00283.00282.00283.003000847000
2016-06-08282.00283.00280.00282.004900013808000
2016-06-07284.00284.00282.00282.0050001415000
2016-06-06283.00283.00280.00283.00150004230000
2016-06-03284.00284.00283.00283.004000011354000
2016-06-02285.00286.00280.00280.006100017243000
2016-06-01285.00286.00285.00285.00100002851000
2016-05-31284.00285.00283.00285.00140003976000
2016-05-30282.00283.00282.00283.00150004234000
2016-05-27283.00283.00281.00281.003600010164000
2016-05-26285.00286.00283.00283.003800010783000
2016-05-25283.00285.00283.00285.00120003409000
2016-05-24285.00285.00283.00283.00110003124000
2016-05-23287.00287.00283.00285.00200005690000
2016-05-20285.00287.00285.00287.00100002865000
2016-05-19288.00288.00285.00286.00150004294000
2016-05-18286.00290.00284.00288.00260007450000
2016-05-17289.00290.00289.00290.00210006073000
2016-05-16293.00293.00289.00289.00170004953000
2016-05-13287.00291.00287.00289.00300008687000
2016-05-12286.00287.00285.00286.00170004863000
2016-05-11287.00287.00286.00286.00100002865000
2016-05-10284.00288.00284.00286.00240006874000
2016-05-09288.00288.00284.00284.00150004296000
2016-05-06283.00283.00281.00283.00190005357000
2016-05-02285.00285.00284.00284.00160004552000
2016-04-28286.00288.00285.00285.00240006877000
2016-04-27288.00288.00286.00288.00130003739000
2016-04-26290.00291.00288.00288.00130003757000
2016-04-25292.00292.00290.00292.003500010178000
2016-04-22291.00291.00288.00289.00210006072000
2016-04-21291.00291.00290.00291.003700010744000
2016-04-20292.00292.00289.00289.00230006669000
2016-04-19289.00290.00288.00288.00210006072000
2016-04-18288.00288.00285.00288.00160004599000
2016-04-15291.00291.00287.00288.00130003757000
2016-04-14287.00291.00287.00291.00200005792000
2016-04-13283.00287.00283.00286.00270007704000
2016-04-12281.00284.00281.00283.00270007627000
2016-04-11286.00286.00282.00282.00160004544000
2016-04-08283.00290.00279.00286.00330009371000
2016-04-07285.00287.00283.00283.00230006539000
2016-04-06286.00287.00278.00285.00190005404000
2016-04-05286.00286.00282.00284.00190005387000
2016-04-04286.00290.00285.00290.00330009451000
2016-04-01291.00291.00285.00285.004300012375000
2016-03-31296.00297.00290.00290.00230006726000
2016-03-30295.00296.00295.00296.00100002955000
2016-03-29296.00298.00293.00298.00100002960000
2016-03-28300.00302.00298.00302.00320009594000
2016-03-25299.00303.00299.00302.00100003011000
2016-03-24301.00302.00299.00299.0090002702000
2016-03-23305.00305.00301.00301.0070002119000
2016-03-22301.00303.00299.00303.00170005119000
2016-03-18304.00304.00296.00297.004300012798000
2016-03-17311.00311.00301.00302.00210006383000
2016-03-16312.00312.00305.00305.00230007086000
2016-03-15309.00309.00306.00309.003300010170000
2016-03-14308.00315.00307.00308.00230007113000
2016-03-11302.00305.00302.00304.00220006657000
2016-03-10300.00307.00299.00302.00200006053000
2016-03-09301.00301.00297.00297.00160004784000
2016-03-08300.00304.00297.00304.00280008387000
2016-03-07300.00302.00300.00302.00130003919000
2016-03-04298.00301.00297.00298.00270008062000
2016-03-03290.00296.00290.00295.00180005292000
2016-03-02288.00293.00288.00292.00230006674000
2016-03-01290.00290.00284.00285.00260007452000
2016-02-29291.00291.00287.00287.00160004638000
2016-02-26293.00293.00290.00291.00110003204000
2016-02-25285.00293.00285.00293.00170004920000
2016-02-24287.00291.00283.00284.007700022052000
2016-02-23295.00297.00285.00286.007400021429000
2016-02-22298.00299.00290.00293.009000026469000
2016-02-19306.00306.00300.00301.00110003318000
2016-02-18308.00309.00305.00306.00260007976000
2016-02-17310.00314.00305.00308.004300013352000
2016-02-16303.00311.00303.00310.00280008648000
2016-02-15294.00303.00294.00303.004100012133000
2016-02-12290.00295.00290.00290.004700013717000
2016-02-10308.00309.00300.00300.005100015614000
2016-02-09305.00309.00305.00307.005300016266000
2016-02-08305.00313.00305.00312.00310009624000
2016-02-05305.00305.00300.00305.004300013040000
2016-02-04300.00300.00300.00300.00120003600000
2016-02-03309.00309.00300.00300.00220006638000
2016-02-02316.00316.00310.00310.00180005669000
2016-02-01312.00318.00311.00315.00250007887000
2016-01-29308.00309.00304.00309.00230007057000
2016-01-28304.00310.00300.00300.00260007914000
2016-01-27302.00306.00302.00304.00110003347000
2016-01-26299.00300.00298.00298.00230006873000
2016-01-25301.00301.00297.00301.004700014028000
2016-01-22289.00297.00289.00296.004500013227000
2016-01-21298.00300.00288.00288.00300008813000
2016-01-20301.00301.00298.00298.003900011674000
2016-01-19301.00303.00301.00301.003400010255000
2016-01-18305.00305.00300.00303.006300018978000
2016-01-15316.00316.00307.00307.00200006201000
2016-01-14313.00313.00306.00310.004000012378000
2016-01-13313.00315.00310.00313.00240007491000
2016-01-12315.00318.00305.00305.007600023638000
2016-01-08323.00325.00318.00322.00240007699000
2016-01-07328.00328.00324.00324.00200006515000
2016-01-06330.00330.00327.00327.00110003607000
2016-01-05326.00330.00326.00328.00110003604000
2016-01-04329.00329.00326.00327.00190006228000
2015-12-30330.00330.00329.00329.00300009895000
2015-12-29327.00335.00327.00328.005200017155000
2015-12-28324.00330.00324.00328.00210006880000
2015-12-25326.00328.00323.00324.005200016890000
2015-12-24330.00332.00328.00328.003600011892000
2015-12-22333.00335.00331.00331.00200006668000
2015-12-21341.00341.00332.00332.00170005717000
2015-12-18337.00341.00337.00341.00240008126000
2015-12-17339.00341.00339.00340.00270009178000
2015-12-16341.00341.00336.00338.003800012892000
2015-12-15345.00345.00341.00341.00280009608000
2015-12-14341.00342.00338.00341.003200010909000
2015-12-11345.00345.00342.00343.00210007234000
2015-12-10340.00342.00340.00340.00220007487000
2015-12-09342.00344.00340.00340.00220007505000
2015-12-08343.00343.00341.00342.00160005473000
2015-12-07342.00344.00342.00344.0060002055000
2015-12-04345.00345.00340.00340.00160005491000
2015-12-03345.00347.00345.00346.00180006220000
2015-12-02348.00348.00345.00347.00230007964000
2015-12-01347.00348.00347.00348.0040001390000

   ※ 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