[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 
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
2016-04-2155.0055.0054.0055.00891004872800
2016-04-2054.0055.0053.0054.0041320022249600
2016-04-1953.0054.0053.0053.00457002424400
2016-04-1853.0054.0052.0053.001604008497600
2016-04-1554.0055.0053.0054.001187006405200
2016-04-1454.0055.0053.0054.0020530011104200
2016-04-1353.0055.0053.0054.0026500014307300
2016-04-1253.0054.0053.0053.00477002550800
2016-04-1153.0054.0053.0053.001730009169500
2016-04-0852.0054.0052.0053.0025390013325000
2016-04-0753.0054.0052.0053.001551008213600
2016-04-0652.0054.0051.0054.0041640021802600
2016-04-0552.0053.0051.0052.0031440016381000
2016-04-0453.0053.0051.0052.001342006977700
2016-04-0152.0053.0051.0052.0027010014057900
2016-03-3152.0053.0052.0052.00652003409300
2016-03-3053.0053.0052.0052.00723003787500
2016-03-2954.0054.0052.0052.001519008048100
2016-03-2855.0055.0054.0054.0030210016440900
2016-03-2554.0056.0054.0055.001097006003000
2016-03-2455.0056.0054.0055.001148006312500
2016-03-2354.0056.0054.0055.0038170020944300
2016-03-2255.0056.0055.0055.0018980010494400
2016-03-1856.0056.0052.0054.0084430045589400
2016-03-1757.0057.0055.0055.0023330012997100
2016-03-1657.0057.0055.0057.0028360015982900
2016-03-1556.0057.0055.0057.001732009700500
2016-03-1454.0057.0054.0056.0065800036227400
2016-03-1153.0054.0053.0054.00974005193000
2016-03-1054.0054.0053.0053.001291006862300
2016-03-0953.0054.0053.0053.001026005450300
2016-03-0855.0055.0052.0053.0047810025609800
2016-03-0755.0056.0054.0055.0020680011371100
2016-03-0455.0056.0054.0056.0036950020327900
2016-03-0354.0055.0054.0054.00529002894900
2016-03-0253.0055.0053.0055.0046650025164300
2016-03-0153.0053.0052.0052.00390002055500
2016-02-2953.0054.0052.0053.0032610017344300
2016-02-2653.0054.0052.0053.0040490021459800
2016-02-2551.0053.0051.0052.0038840020081100
2016-02-2450.0051.0050.0051.001255006313300
2016-02-2351.0052.0050.0051.001197006092400
2016-02-2251.0052.0050.0051.001688008618600
2016-02-1951.0051.0050.0051.00339001716400
2016-02-1850.0052.0049.0051.0037470018944400
2016-02-1750.0053.0049.0050.0052630026795800
2016-02-1651.0051.0049.0050.0023430011756700
2016-02-1550.0051.0049.0050.001894009461200
2016-02-1248.0050.0046.0048.00115400054694500
2016-02-1050.0051.0049.0049.0052540025973300
2016-02-0950.0051.0049.0050.0033280016569500
2016-02-0851.0052.0050.0051.001306006642300
2016-02-0550.0052.0049.0051.0037640018945400
2016-02-0450.0052.0049.0051.0042410021407100
2016-02-0351.0052.0050.0051.0040890020912600
2016-02-0253.0054.0052.0052.001319007001000
2016-02-0153.0054.0053.0054.001579008467200
2016-01-2952.0054.0051.0053.0025190013203900
2016-01-2852.0054.0052.0053.0019550010334700
2016-01-2752.0054.0052.0053.0032160016982500
2016-01-2653.0053.0050.0052.001720008807800
2016-01-2552.0053.0051.0053.0020360010607900
2016-01-2249.0052.0049.0051.0039190019560100
2016-01-2149.0051.0048.0048.0062370030724200
2016-01-2053.0053.0050.0051.0047950024645100
2016-01-1951.0053.0051.0052.0029280015198300
2016-01-1851.0053.0048.0053.0091910046325700
2016-01-1554.0055.0053.0053.0045140024436600
2016-01-1454.0055.0052.0054.0043920023408400
2016-01-1355.0056.0054.0055.0036840020134900
2016-01-1256.0056.0053.0055.0062530034186300
2016-01-0856.0057.0055.0056.0018180010159400
2016-01-0757.0057.0055.0057.0022640012666400
2016-01-0657.0058.0056.0057.0020530011677100
2016-01-0558.0058.0057.0058.00626003593100
2016-01-0457.0059.0056.0059.0053750030930100
2015-12-3057.0058.0057.0057.001047006021800
2015-12-2957.0058.0056.0057.0021980012481400
2015-12-2856.0057.0056.0056.00928005226300
2015-12-2554.0057.0054.0057.0089040048772200
2015-12-2457.0058.0054.0056.00110110060840000
2015-12-2257.0058.0056.0057.0052810030102300
2015-12-2158.0058.0057.0058.0033410019238400
2015-12-1859.0059.0058.0058.0018440010731600
2015-12-1759.0059.0058.0059.001270007481400
2015-12-1659.0059.0058.0059.0020360011985300
2015-12-1558.0059.0058.0058.0035340020739500
2015-12-1458.0058.0057.0058.0032240018636500
2015-12-1158.0059.0058.0058.0041240023937900
2015-12-1059.0059.0058.0059.00418002449400
2015-12-0959.0059.0058.0059.00773004524700
2015-12-0859.0060.0058.0059.0027350016126500
2015-12-0759.0060.0059.0059.00559003311500
2015-12-0459.0060.0058.0059.0050040029402800
2015-12-0360.0060.0059.0060.0029740017834000

   ※ 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