[5955 大証2部] ヤマシナ 日足 時系列データ

[5955 大証2部] ヤマシナ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1238.0039.0038.0038.002136008256600
2013-07-1138.0039.0037.0038.0030350011624800
2013-07-1039.0039.0038.0038.0031220012051300
2013-07-0937.0040.0037.0039.0079730030578100
2013-07-0837.0038.0036.0036.0039060014432600
2013-07-0536.0037.0035.0036.002019007289600
2013-07-0436.0036.0034.0036.001578005530200
2013-07-0334.0036.0034.0035.0054130018923500
2013-07-0233.0035.0033.0034.0050940017332500
2013-07-0133.0034.0032.0033.002203007279500
2013-06-2832.0034.0032.0033.0030400010022800
2013-06-2732.0033.0031.0032.0050420016079300
2013-06-2634.0034.0031.0033.0064610021077600
2013-06-2535.0035.0033.0033.0065650021989200
2013-06-2435.0036.0034.0035.001097003834600
2013-06-2135.0035.0034.0035.0030400010600400
2013-06-2035.0036.0035.0035.001167004100900
2013-06-1936.0036.0035.0035.002092007365000
2013-06-1835.0036.0035.0035.001446005068000
2013-06-1735.0036.0035.0035.001114003922500
2013-06-1435.0036.0035.0035.001000003554600
2013-06-1336.0036.0034.0035.001709006007000
2013-06-1235.0037.0034.0036.002090007424100
2013-06-1137.0037.0035.0035.001887006833600
2013-06-1035.0037.0035.0036.0033920012115100
2013-06-0735.0035.0032.0033.00123230041435800
2013-06-0638.0039.0036.0036.0080930030309200
2013-06-0538.0040.0038.0039.0034560013505000
2013-06-0438.0039.0038.0038.001688006432900
2013-06-0338.0039.0038.0038.00974003710100
2013-05-3139.0040.0038.0039.0034810013553800
2013-05-3039.0039.0038.0039.0037280014421000
2013-05-2939.0040.0038.0039.0032560012680900
2013-05-2838.0039.0038.0039.0084910032780100
2013-05-2739.0041.0038.0040.0095570037010000
2013-05-2440.0041.0038.0039.00143100056251600
2013-05-2342.0043.0040.0040.00154590063195700
2013-05-2242.0043.0041.0042.0065840027652800
2013-05-2142.0042.0041.0042.0056270023602600
2013-05-2042.0043.0042.0042.0043780018484500
2013-05-1741.0042.0040.0042.0080130033190800
2013-05-1642.0043.0041.0041.0080140033294900
2013-05-1543.0044.0042.0042.0047280020213300
2013-05-1444.0044.0043.0043.0049530021361700
2013-05-1344.0044.0042.0043.00101210043491300
2013-05-1044.0045.0042.0043.002477800107297000
2013-05-0945.0047.0045.0046.00140360064462500
2013-05-0845.0046.0044.0044.00193810087059100
2013-05-0745.0045.0044.0044.0069720031145200
2013-05-0245.0045.0043.0043.0090590040153600
2013-05-0142.0045.0042.0045.00153330066783800
2013-04-3042.0043.0042.0042.0051260021714000
2013-04-2642.0043.0042.0042.0039810016727700
2013-04-2542.0043.0042.0042.0053620022547300
2013-04-2443.0043.0042.0042.0047640020052700
2013-04-2343.0043.0042.0042.0045060019053600
2013-04-2242.0043.0041.0043.0056720023804200
2013-04-1942.0042.0041.0042.001458006073800
2013-04-1842.0042.0041.0041.0027370011294400
2013-04-1741.0042.0041.0041.002381009858200
2013-04-1641.0042.0040.0041.0049420020277200
2013-04-1544.0044.0041.0042.00111380047146500
2013-04-1243.0044.0042.0043.0041190017709000
2013-04-1142.0044.0041.0044.00163320069645800
2013-04-1041.0042.0041.0041.0061070025177800
2013-04-0941.0042.0040.0040.0065180026535800
2013-04-0840.0041.0039.0041.0051990020687200
2013-04-0538.0040.0038.0039.0050660019672300
2013-04-0437.0038.0037.0037.0044230016385900
2013-04-0338.0039.0037.0037.0042660016112300
2013-04-0237.0038.0036.0037.0075100027778500
2013-04-0139.0040.0038.0038.0075240029159700
2013-03-2940.0041.0039.0040.0033800013322500
2013-03-2841.0042.0039.0041.0090530036323500
2013-03-2742.0042.0040.0042.0068920028316000
2013-03-2643.0044.0041.0042.0094120039946900
2013-03-2543.0044.0042.0043.0083360035865300
2013-03-2242.0044.0042.0044.0081850035109200
2013-03-2142.0043.0041.0042.0041500017501600
2013-03-1941.0043.0041.0042.0091140038538100
2013-03-1841.0042.0039.0042.00229890093251200
2013-03-1544.0045.0042.0043.0097610042239000
2013-03-1445.0045.0042.0044.00160220070004600
2013-03-1347.0047.0044.0045.00131730059356200
2013-03-1246.0047.0045.0047.00134820062062000
2013-03-1145.0046.0044.0045.00129510058505700
2013-03-0844.0045.0043.0044.0089670039222300
2013-03-0743.0044.0042.0043.0057430024830200
2013-03-0644.0044.0042.0043.0072260031140000
2013-03-0542.0044.0042.0043.0091500038975500
2013-03-0446.0046.0042.0042.00222760097449200
2013-03-0142.0046.0042.0045.003818600168797000
2013-02-2839.0042.0039.0042.00193010078114800
2013-02-2739.0040.0038.0039.00122490047651800
2013-02-2638.0040.0038.0039.00137790053619300
2013-02-2538.0039.0038.0039.00129110049710800
2013-02-2238.0038.0036.0037.0066440024571000
2013-02-2137.0038.0036.0037.0082190030475900
2013-02-2037.0038.0036.0037.00100370037173100
2013-02-1936.0037.0035.0036.00263530095077100
2013-02-1831.0034.0031.0034.0081830026679300
2013-02-1531.0032.0029.0031.00174310052996500
2013-02-1434.0034.0031.0031.00203550065460800
2013-02-1336.0036.0033.0034.00177390061463500
2013-02-1237.0038.0036.0036.0073580027171000
2013-02-0838.0038.0037.0038.0074240027579000
2013-02-0739.0039.0036.0038.002844500107228200
2013-02-0638.0040.0037.0040.002642000102022700
2013-02-0538.0039.0036.0037.00139130051970300
2013-02-0436.0039.0035.0039.00224510083217700
2013-02-0136.0036.0034.0035.00169200058796000
2013-01-3136.0037.0035.0036.00153140054072600
2013-01-3037.0038.0034.0036.005964300214452400
2013-01-2936.0042.0036.0040.0018181300702419500
2013-01-2832.0033.0032.0032.0070910022986900
2013-01-2532.0033.0031.0032.0072870023293100
2013-01-2432.0033.0031.0032.0042640013607300
2013-01-2332.0033.0032.0032.002829009085200
2013-01-2232.0033.0031.0032.0048480015506000
2013-01-2132.0033.0031.0032.0035840011470200
2013-01-1832.0033.0032.0032.0032160010298100
2013-01-1732.0033.0031.0032.002801008939700
2013-01-1633.0033.0031.0032.00123210039981900
2013-01-1533.0033.0031.0032.00113170036498200
2013-01-1131.0033.0030.0032.00129200040663700
2013-01-1029.0031.0029.0031.0067230020224600
2013-01-0929.0030.0029.0029.003283009638100
2013-01-0829.0030.0028.0029.002190006350200
2013-01-0729.0029.0028.0029.0036570010526200
2013-01-0429.0029.0028.0028.002529007267500
2012-12-2828.0029.0027.0029.0039300011037300
2012-12-2727.0028.0027.0028.003036008380400
2012-12-2627.0027.0026.0027.001534004122600
2012-12-2526.0027.0026.0026.0040790010656100
2012-12-2127.0027.0025.0025.0071710018751100
2012-12-2027.0028.0026.0027.0059970016213300
2012-12-1926.0027.0026.0026.001371003599300
2012-12-1826.0027.0026.0026.00795002068300
2012-12-1727.0027.0025.0026.003145008187300
2012-12-1427.0027.0026.0026.001408003672200
2012-12-1326.0027.0025.0026.002983007756100
2012-12-1226.0026.0025.0025.00501001278500
2012-12-1126.0026.0025.0026.00570001479800
2012-12-1027.0027.0026.0026.002608006808700
2012-12-0726.0027.0026.0026.001146002982000
2012-12-0626.0027.0026.0026.001684004380400
2012-12-0525.0027.0025.0026.0047940012456700
2012-12-0425.0026.0025.0025.00640001611600
2012-12-0325.0026.0025.0025.00413001039000
2012-11-3025.0026.0025.0025.00520001300100
2012-11-2925.0026.0024.0025.001193002982500
2012-11-2825.0026.0025.0025.002533006332800
2012-11-2725.0026.0025.0025.0019600492100
2012-11-2625.0026.0025.0025.00545001364000
2012-11-2225.0026.0025.0025.001190002998500
2012-11-2125.0026.0025.0025.00860002154100
2012-11-2025.0026.0024.0025.001302003292400
2012-11-1925.0025.0024.0025.002249005611300
2012-11-1624.0025.0024.0025.00799001970200
2012-11-1524.0025.0024.0024.00529001291000
2012-11-1424.0025.0024.0024.0019300464400
2012-11-1324.0025.0024.0024.0030000725000
2012-11-1224.0025.0024.0024.00502001212100
2012-11-0925.0025.0024.0024.001117002734700
2012-11-0825.0026.0024.0024.0092350022772100
2012-11-0725.0027.0025.0026.0046450012052300
2012-11-0626.0026.0025.0025.001063002710400
2012-11-0525.0026.0024.0025.002161005427900
2012-11-0224.0025.0024.0025.00500001232100
2012-11-0125.0025.0024.0024.001490003600600
2012-10-3124.0025.0024.0024.0023900575500
2012-10-3024.0024.0024.0024.0028600686400
2012-10-2924.0025.0024.0024.001945004671100
2012-10-2625.0025.0024.0024.009600235300
2012-10-2524.0025.0024.0024.0030800739600
2012-10-2424.0025.0024.0024.00519001254700
2012-10-2324.0025.0024.0024.001430003442100
2012-10-2224.0025.0024.0024.00431001036100
2012-10-1924.0024.0024.0024.0022400537600
2012-10-1825.0025.0024.0024.00542001305800
2012-10-1724.0024.0024.0024.0034800835200
2012-10-1624.0024.0023.0024.00644001541100
2012-10-1524.0025.0024.0024.0030700736900
2012-10-1224.0025.0024.0024.00550001330000
2012-10-1124.0025.0024.0024.0031300756900
2012-10-1025.0025.0023.0024.0074770017946100
2012-10-0924.0025.0024.0025.003098007705100
2012-10-0525.0025.0024.0024.00617001485200
2012-10-0424.0025.0024.0024.00774001858500
2012-10-0324.0025.0024.0024.00608001479000
2012-10-0224.0025.0024.0024.00460001106700
2012-10-0125.0025.0024.0024.0033100810200
2012-09-2824.0024.0024.0024.0027300655200
2012-09-2724.0025.0024.0024.0032200773800
2012-09-2625.0025.0024.0024.00775001917800
2012-09-2525.0025.0024.0024.0024000579400
2012-09-2425.0025.0024.0024.0032300779200
2012-09-2124.0025.0024.0024.00673001634800
2012-09-2024.0025.0024.0024.00898002168400
2012-09-1925.0025.0024.0025.00599001493400
2012-09-1825.0025.0024.0025.001018002522400
2012-09-1425.0025.0024.0025.001458003635100
2012-09-1325.0025.0024.0025.00754001880900
2012-09-1225.0025.0024.0025.001704004236100
2012-09-1125.0026.0025.0025.001987004967600
2012-09-1025.0026.0025.0025.001193002982600
2012-09-0725.0026.0025.0025.00629001574400
2012-09-0625.0025.0025.0025.0034400860000
2012-09-0525.0025.0025.0025.001471003677500
2012-09-0425.0025.0025.0025.00772001930000
2012-09-0325.0025.0024.0025.0053090013266400
2012-08-3125.0026.0025.0025.00501001271500
2012-08-3026.0026.0025.0025.0032500834000
2012-08-2925.0026.0025.0025.00473001189100
2012-08-2826.0027.0025.0026.002464006381800
2012-08-2726.0026.0026.0026.00885002301000
2012-08-2426.0027.0026.0026.00468001238700
2012-08-2326.0026.0026.0026.00494001284400
2012-08-2226.0026.0025.0026.0078130019811700
2012-08-2126.0027.0026.0026.00483001256100
2012-08-2026.0027.0026.0026.00939002442800
2012-08-1727.0027.0026.0026.001931005027000
2012-08-1625.0027.0025.0027.002452006360700
2012-08-1526.0026.0025.0025.00628001592200
2012-08-1426.0026.0025.0026.00549001406800
2012-08-1326.0026.0025.0025.00952002452400
2012-08-1026.0027.0025.0026.003647009503700
2012-08-0926.0027.0026.0026.00406001090000
2012-08-0827.0027.0026.0026.001348003605000
2012-08-0726.0027.0026.0026.0030900807300
2012-08-0625.0027.0025.0026.001847004769900
2012-08-0326.0026.0025.0025.00471001191100
2012-08-0225.0026.0025.0025.0030700779700
2012-08-0125.0026.0025.0025.0027100687600
2012-07-3125.0026.0025.0025.00746001878300
2012-07-3025.0026.0025.0025.0019800501200
2012-07-2726.0026.0025.0025.0027800706400
2012-07-2625.0026.0025.0025.002628006581200
2012-07-2526.0026.0025.0025.0030000764700
2012-07-2425.0026.0025.0025.00953002404300
2012-07-2326.0026.0025.0025.00874002201500
2012-07-2027.0027.0026.0026.00666001748200
2012-07-1925.0027.0025.0027.001231003204100
2012-07-1827.0027.0025.0026.0055270014389100
2012-07-1727.0028.0027.0027.00708001924200
2012-07-1327.0028.0027.0027.001025002770800
2012-07-1227.0027.0027.0027.0029500796500
2012-07-1128.0028.0027.0027.0035900975700
2012-07-1028.0028.0027.0028.0023400645700
2012-07-0928.0028.0027.0028.00465001291200

   ※ 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