[5955 東証2部] ヤマシナ 日足 時系列データ

[5955 東証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 
2017-04-2873.0074.0072.0073.0019540014259400
2017-04-2774.0074.0073.0073.0022650016586500
2017-04-2673.0074.0072.0074.0040970029875100
2017-04-2572.0073.0071.0072.0040670029401500
2017-04-2473.0073.0071.0073.0035080025313600
2017-04-2172.0073.0071.0073.0046320033422900
2017-04-2072.0073.0071.0071.0038310027470000
2017-04-1969.0072.0069.0071.0041040028956800
2017-04-1870.0071.0069.0069.0067680047183600
2017-04-1766.0070.0065.0070.0039800026986000
2017-04-1465.0067.0064.0066.00114020074241700
2017-04-1366.0066.0064.0065.0080450052136800
2017-04-1268.0068.0065.0066.00112170074431700
2017-04-1168.0069.0067.0068.0064890044160300
2017-04-1068.0069.0067.0068.0038080025949900
2017-04-0768.0069.0067.0069.0058800039934100
2017-04-0669.0070.0067.0067.00118010080455100
2017-04-0571.0071.0068.0069.001520100105402600
2017-04-0471.0072.0070.0071.00113030080140900
2017-04-0372.0073.0071.0071.0096840069569700
2017-03-3173.0074.0072.0073.0049790036328400
2017-03-3073.0074.0072.0073.0065870047596400
2017-03-2972.0074.0071.0073.0072280052633400
2017-03-2871.0072.0071.0072.0044670031963300
2017-03-2773.0073.0071.0071.0086310062244800
2017-03-2472.0073.0071.0073.0062330044999900
2017-03-2373.0074.0071.0072.0099760072231100
2017-03-2272.0074.0071.0073.00134440097435800
2017-03-2173.0074.0072.0073.0044460032309600
2017-03-1774.0074.0072.0073.0040590029711900
2017-03-1671.0074.0070.0074.001460100106289900
2017-03-1573.0073.0071.0071.001912300137576000
2017-03-1474.0075.0073.0073.0098990073110400
2017-03-1376.0077.0074.0074.001756900132713600
2017-03-1076.0078.0076.0076.00116400089477800
2017-03-0977.0079.0076.0077.003146400242868800
2017-03-0875.0081.0075.0079.0012635000991222200
2017-03-0774.0076.0073.0075.001642500123095700
2017-03-0674.0075.0073.0073.0086140063660500
2017-03-0374.0075.0073.0074.0076230056451700
2017-03-0274.0075.0073.0074.0079620058800700
2017-03-0175.0076.0073.0074.001794100132887500
2017-02-2876.0077.0074.0076.001784900134730900
2017-02-2774.0076.0073.0075.001538800114898400
2017-02-2474.0074.0072.0073.0067510049404500
2017-02-2373.0075.0073.0074.0091050067247400
2017-02-2275.0076.0074.0074.00123230091818300
2017-02-2173.0076.0073.0075.002207100164558800
2017-02-2072.0074.0070.0073.002322200167696200
2017-02-1772.0073.0071.0071.00117540084487700
2017-02-1672.0073.0071.0072.002173800156850800
2017-02-1576.0077.0071.0072.004315300314670600
2017-02-1480.0080.0076.0076.004376000341168900
2017-02-1377.0080.0076.0078.006151800477513200
2017-02-1077.0083.0074.0074.00141598001108543700
2017-02-0972.0080.0070.0080.008110400616093200
2017-02-0872.0074.0068.0074.006782300481598600
2017-02-0774.0078.0072.0073.0012259700918926500
2017-02-0668.0075.0067.0075.0012501600893354400
2017-02-0365.0068.0063.0066.009404500613632100
2017-02-0261.0080.0061.0069.00433442002974720400
2017-02-0160.0062.0060.0061.0074290045351800
2017-01-3160.0061.0060.0060.0017140010311400
2017-01-3060.0061.0060.0060.0037370022450200
2017-01-2760.0061.0060.0060.0030390018310600
2017-01-2661.0061.0060.0060.001174007066600
2017-01-2559.0061.0059.0060.0026930016108100
2017-01-2459.0060.0059.0060.00486002900800
2017-01-2360.0060.0059.0059.00905005385900
2017-01-2061.0061.0059.0060.0021980013222100
2017-01-1960.0061.0060.0060.0019230011545900
2017-01-1859.0060.0058.0060.0036020021250700
2017-01-1759.0060.0059.0059.0024570014604300
2017-01-1660.0061.0059.0060.0023380014027500
2017-01-1360.0061.0059.0060.001619009698400
2017-01-1260.0061.0060.0060.001223007344400
2017-01-1160.0061.0059.0061.0023060013844000
2017-01-1059.0060.0059.0060.0025470015213300
2017-01-0660.0061.0059.0060.0028970017393700
2017-01-0560.0062.0060.0061.0058600035680200
2017-01-0460.0061.0059.0060.0057430034480500
2016-12-3058.0060.0058.0059.0035470020875200
2016-12-2958.0059.0058.0058.00519003012300
2016-12-2858.0059.0057.0058.0025780014957500
2016-12-2758.0059.0058.0058.0031320018192800
2016-12-2659.0059.0058.0058.0022940013368400
2016-12-2258.0059.0058.0058.001417008271600
2016-12-2159.0060.0058.0059.0023620013876200
2016-12-2059.0060.0058.0059.0017340010231400
2016-12-1959.0060.0058.0059.0029510017381800
2016-12-1659.0060.0059.0059.0022560013366000
2016-12-1560.0061.0058.0059.0071100042144200
2016-12-1461.0061.0060.0060.0050790030695100
2016-12-1362.0062.0060.0061.0039890024363100
2016-12-1262.0063.0061.0062.0066640041234700
2016-12-0960.0062.0059.0061.00117810071646000
2016-12-0861.0061.0059.0060.00132120079218500
2016-12-0759.0061.0058.0061.001681000100022100
2016-12-0658.0061.0057.0059.002453700143817200
2016-12-0558.0058.0057.0057.0075630043287900
2016-12-0258.0059.0057.0058.001496008659800
2016-12-0158.0059.0058.0058.0027190015782800
2016-11-3058.0059.0057.0058.0023940013885300
2016-11-2958.0059.0057.0058.001188006863200
2016-11-2858.0059.0057.0058.0032330018752800
2016-11-2559.0059.0057.0058.0024220014151900
2016-11-2458.0059.0057.0058.0037020021403600
2016-11-2258.0059.0057.0058.0065770038140900
2016-11-2156.0059.0056.0058.0096510055508000
2016-11-1856.0057.0056.0056.0041810023440500
2016-11-1756.0057.0056.0056.0036150020258200
2016-11-1656.0056.0055.0056.0031250017387800
2016-11-1556.0056.0055.0055.0029350016319300
2016-11-1456.0057.0055.0056.001611009000000
2016-11-1156.0057.0055.0056.0023720013284300
2016-11-1056.0057.0055.0056.0039450022046300
2016-11-0956.0057.0053.0055.0094610052022300
2016-11-0857.0058.0056.0057.001548008816600
2016-11-0756.0057.0056.0057.0017890010162200
2016-11-0457.0057.0055.0056.0036950020693600
2016-11-0257.0058.0056.0057.0022380012713100
2016-11-0156.0058.0055.0058.0063270035931900
2016-10-3156.0057.0056.0056.00519002909200
2016-10-2857.0057.0056.0056.00438002479900
2016-10-2757.0057.0056.0057.00592003359700
2016-10-2656.0057.0056.0056.0029590016584500
2016-10-2557.0057.0056.0057.00842004794900
2016-10-2456.0058.0055.0057.0021930012441900
2016-10-2155.0057.0055.0056.0022560012632500
2016-10-2056.0056.0055.0056.00511002851900
2016-10-1955.0056.0055.0055.00638003521100
2016-10-1856.0056.0055.0056.00264001477500
2016-10-1756.0056.0055.0056.00190001056500
2016-10-1455.0056.0055.0056.001315007282600
2016-10-1355.0056.0055.0055.00217001196600
2016-10-1255.0056.0055.0055.00508002827600
2016-10-1155.0056.0055.0055.00842004631900
2016-10-0756.0056.0055.0055.00618003406600
2016-10-0655.0056.0055.0055.00922005111700
2016-10-0555.0056.0055.0056.00513002826000
2016-10-0455.0056.0055.0055.00224001238400
2016-10-0354.0056.0054.0056.0018410010095300
2016-09-3055.0055.0054.0054.001721009339700
2016-09-2955.0056.0054.0055.001114006136000
2016-09-2855.0056.0055.0056.00363001997600
2016-09-2755.0056.0054.0055.00372002052600
2016-09-2655.0056.0055.0056.0018250010038800
2016-09-2355.0056.0055.0055.001006005554500
2016-09-2155.0056.0055.0056.00379002095300
2016-09-2055.0056.0055.0056.001463008046800
2016-09-1655.0056.0055.0055.00790004348300
2016-09-1556.0056.0055.0055.0022810012663600
2016-09-1457.0057.0056.0056.0015100850000
2016-09-1357.0057.0056.0056.00319001794600
2016-09-1257.0058.0056.0057.001583009021800
2016-09-0957.0058.0057.0057.0018540010569400
2016-09-0857.0057.0056.0056.00510002896400
2016-09-0757.0058.0056.0057.001120006370900
2016-09-0656.0058.0056.0057.001562008894400
2016-09-0557.0058.0056.0057.00970005516100
2016-09-0256.0058.0056.0057.001326007524800
2016-09-0157.0058.0056.0057.0040030022826400
2016-08-3156.0057.0056.0057.00279001566500
2016-08-3057.0057.0056.0056.00225001269700
2016-08-2956.0057.0055.0056.001349007538300
2016-08-2656.0057.0055.0056.001467008153200
2016-08-2555.0057.0055.0057.001184006607000
2016-08-2456.0057.0055.0056.00748004183200
2016-08-2356.0057.0056.0056.00655003669900
2016-08-2256.0057.0055.0056.001477008263300
2016-08-1957.0057.0056.0056.001358007617600
2016-08-1856.0057.0056.0056.001515008494500
2016-08-1756.0057.0055.0056.001699009517400
2016-08-1656.0057.0056.0056.0022570012644500
2016-08-1557.0057.0056.0056.0020960011791100
2016-08-1258.0058.0057.0057.0026360015048900
2016-08-1058.0058.0056.0058.0019890011452800
2016-08-0957.0058.0056.0058.0026050014879900
2016-08-0856.0059.0055.0058.00123840070518500
2016-08-0555.0056.0054.0055.001321007289100
2016-08-0455.0055.0054.0054.001775009708600
2016-08-0354.0056.0054.0055.001776009722000
2016-08-0255.0055.0054.0054.001499008162100
2016-08-0154.0056.0054.0055.0024500013431200
2016-07-2954.0055.0054.0055.00561003042500
2016-07-2855.0055.0054.0054.00383002079300
2016-07-2755.0056.0054.0055.00751004130800
2016-07-2654.0056.0054.0055.00673003663400
2016-07-2555.0056.0054.0055.001447007968800
2016-07-2256.0056.0055.0055.001682009260300
2016-07-2155.0056.0054.0056.0021800012038000
2016-07-2055.0055.0054.0054.00456002478000
2016-07-1955.0055.0054.0054.00932005051900
2016-07-1555.0056.0054.0055.00616003368400
2016-07-1455.0055.0054.0055.0023660012985800
2016-07-1355.0056.0055.0055.001657009116000
2016-07-1255.0056.0054.0055.0038420021139300
2016-07-1154.0055.0053.0054.0025340013685000
2016-07-0854.0056.0054.0055.001091005962700
2016-07-0754.0055.0054.0054.00397002158500
2016-07-0655.0055.0054.0054.00309001690500
2016-07-0555.0056.0054.0054.001434007840500
2016-07-0455.0056.0055.0056.00734004044300
2016-07-0155.0056.0055.0055.00283001560400
2016-06-3056.0056.0055.0055.00381002118200
2016-06-2956.0056.0055.0056.0036270020300300
2016-06-2853.0056.0052.0056.0030320016265200
2016-06-2752.0054.0052.0053.001291006773800
2016-06-2455.0056.0052.0053.0087680047187600
2016-06-2355.0056.0055.0055.0066380036685600
2016-06-2255.0055.0054.0054.0082490045353900
2016-06-2154.0055.0054.0055.0068900037509700
2016-06-2054.0055.0054.0054.0036440019814900
2016-06-1753.0055.0053.0054.0039300021215600
2016-06-1654.0055.0053.0054.0019180010314900
2016-06-1554.0055.0053.0054.001035005656800
2016-06-1455.0055.0054.0054.001500008167000
2016-06-1355.0056.0055.0055.0035440019505800
2016-06-1056.0056.0054.0056.0027420015140400
2016-06-0956.0057.0055.0056.00648003614700
2016-06-0856.0057.0056.0056.00287001610800
2016-06-0756.0057.0056.0056.00414002324900
2016-06-0656.0056.0055.0056.00663003683900
2016-06-0356.0057.0056.0056.00791004437600
2016-06-0256.0057.0056.0056.001388007822300
2016-06-0156.0057.0056.0056.00805004514200
2016-05-3157.0058.0056.0056.0032760018475900
2016-05-3057.0058.0056.0057.0018890010774400
2016-05-2757.0058.0056.0057.00837004756900
2016-05-2658.0058.0056.0057.001676009584300
2016-05-2557.0058.0055.0057.0069840039489800
2016-05-2458.0059.0057.0058.0017530010165400
2016-05-2358.0059.0057.0058.0039050022641400
2016-05-2056.0060.0056.0057.00161450093032200
2016-05-1953.0057.0053.0056.0089850049714800
2016-05-1853.0054.0052.0053.0030840016346000
2016-05-1754.0054.0053.0053.00235001252800
2016-05-1655.0055.0053.0054.001346007295900
2016-05-1355.0056.0054.0054.001243006721200
2016-05-1255.0056.0054.0055.00749004116000
2016-05-1155.0056.0054.0055.00518002850100
2016-05-1055.0056.0054.0055.001682009237400
2016-05-0954.0055.0054.0055.00600003275200
2016-05-0655.0055.0054.0054.00612003330200
2016-05-0254.0055.0054.0055.00955005160800
2016-04-2855.0056.0054.0055.001284007037300
2016-04-2755.0056.0054.0055.001685009270800
2016-04-2655.0056.0054.0055.00839004615600
2016-04-2555.0056.0054.0055.0029240016146800
2016-04-2254.0055.0054.0055.00546002952500

   ※ 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