[6250 東証1部] やまびこ 日足 時系列データ

[6250 東証1部] やまびこ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251289.001324.001283.001310.00113600148181200
2017-04-241305.001314.001272.001278.00130700168244500
2017-04-211270.001290.001252.001284.00210100267886800
2017-04-201233.001258.001227.001249.00164600204999400
2017-04-191201.001238.001201.001229.00102800126099100
2017-04-181204.001235.001204.001212.00116500141616300
2017-04-171177.001200.001177.001196.006310075077600
2017-04-141204.001216.001193.001195.007130085638300
2017-04-131213.001223.001199.001217.00102300124046100
2017-04-121244.001253.001219.001230.00151500186733000
2017-04-111257.001275.001249.001254.00108900137088500
2017-04-101256.001291.001248.001280.00138100176455200
2017-04-071240.001257.001231.001242.00163900204060900
2017-04-061255.001268.001213.001224.00113600139767800
2017-04-051272.001283.001260.001267.007440094466500
2017-04-041293.001296.001257.001267.00109400139442600
2017-04-031305.001325.001286.001297.00118000153168600
2017-03-311334.001341.001304.001304.00114100150675800
2017-03-301358.001369.001326.001328.00174900234839100
2017-03-291380.001388.001365.001376.0094900130407300
2017-03-281379.001392.001364.001390.00134300185544700
2017-03-271387.001389.001352.001356.00117700160188800
2017-03-241384.001406.001364.001397.00109300152352000
2017-03-231376.001377.001360.001372.00120200164608400
2017-03-221400.001400.001375.001383.00138500191997000
2017-03-211426.001442.001419.001435.0086100123322600
2017-03-171438.001454.001430.001435.00122900176401800
2017-03-161439.001459.001426.001452.00124800180442700
2017-03-151466.001482.001458.001466.00112500165177800
2017-03-141507.001509.001464.001478.00156600231424600
2017-03-131494.001496.001472.001483.00122200181352600
2017-03-101497.001507.001485.001504.00220000329159100
2017-03-091454.001482.001453.001476.00161800238231200
2017-03-081455.001456.001432.001443.00118400170837900
2017-03-071463.001477.001442.001456.00129700188928400
2017-03-061440.001476.001426.001471.00208000303555200
2017-03-031432.001457.001429.001450.00218100314634200
2017-03-021472.001484.001441.001445.00186600271584100
2017-03-011410.001444.001398.001443.00185700264664900
2017-02-281407.001431.001398.001413.00213200302267700
2017-02-271413.001420.001384.001391.00176100246032600
2017-02-241413.001442.001397.001432.00198500283518500
2017-02-231432.001440.001414.001417.00165200234986800
2017-02-221456.001458.001423.001434.00192900276607700
2017-02-211454.001476.001438.001458.00197800289001200
2017-02-201452.001458.001426.001450.00225900326933700
2017-02-171447.001500.001447.001496.00204300303473600
2017-02-161485.001485.001433.001462.00308000451241400
2017-02-151559.001559.001483.001491.00375300564499400
2017-02-141598.001604.001539.001543.00276700433786300
2017-02-131628.001685.001498.001545.006468001039749200
2017-02-101600.001631.001591.001628.00129900209729800
2017-02-091571.001575.001557.001569.00148200231896700
2017-02-081555.001598.001548.001598.00153700242726500
2017-02-071543.001563.001520.001547.00147200227254500
2017-02-061563.001582.001553.001564.0080300125416100
2017-02-031562.001583.001555.001560.00120200188074300
2017-02-021594.001616.001562.001563.0093700148562300
2017-02-011565.001592.001562.001590.00112600178028200
2017-01-311568.001617.001567.001587.00167300266610300
2017-01-301600.001608.001577.001588.00147900235054000
2017-01-271650.001663.001600.001614.00197000319908800
2017-01-261639.001655.001629.001635.00150400246769600
2017-01-251614.001657.001614.001636.00209200342430800
2017-01-241577.001585.001543.001577.00261000409153500
2017-01-231617.001632.001608.001608.00142800230868700
2017-01-201639.001666.001632.001638.00131400216142600
2017-01-191655.001671.001627.001631.00136300223575300
2017-01-181573.001652.001557.001649.00265600425998500
2017-01-171646.001655.001605.001619.00126900206524900
2017-01-161670.001673.001639.001648.00166400275254700
2017-01-131678.001698.001670.001688.00139900235711100
2017-01-121729.001746.001692.001708.00250500429036600
2017-01-111715.001736.001696.001733.00121100208754100
2017-01-101700.001732.001685.001710.00159300271871400
2017-01-061675.001704.001659.001693.00176200297119200
2017-01-051710.001725.001700.001712.00194000332153300
2017-01-041650.001750.001648.001718.00391400668866200
2016-12-301664.001667.001615.001628.00148600242559600
2016-12-291613.001670.001609.001624.00412300674678700
2016-12-281576.001629.001559.001626.00251500404070200
2016-12-271548.001620.001541.001560.00319900503981600
2016-12-261536.001552.001527.001548.00151300233546400
2016-12-221485.001538.001485.001536.00259800395143400
2016-12-211513.001513.001483.001492.00299300448000900
2016-12-201500.001540.001482.001513.00607600916262500
2016-12-191412.001431.001404.001421.00157900224120700
2016-12-161420.001437.001406.001425.00244400347616800
2016-12-151382.001421.001382.001411.00130900183963400
2016-12-141325.001377.001312.001377.00248800336039200
2016-12-131386.001391.001319.001330.00338900455006300
2016-12-121430.001441.001391.001403.00157800223477900
2016-12-091406.001429.001400.001427.00199300282110900
2016-12-081395.001410.001392.001406.00282400396240100
2016-12-071368.001380.001356.001371.00257500352525900
2016-12-061391.001403.001361.001369.00223100307455800
2016-12-051363.001376.001344.001370.00146800199859900
2016-12-021349.001399.001344.001381.00342200472208000
2016-12-011350.001355.001312.001328.00244800328444600
2016-11-301302.001342.001301.001340.00307600407580800
2016-11-291287.001301.001282.001296.00231200299783700
2016-11-281258.001288.001256.001284.00161900206011300
2016-11-251300.001301.001270.001288.00180000232700300
2016-11-241297.001298.001281.001292.00148900192301200
2016-11-221280.001296.001273.001278.00122800157773900
2016-11-211300.001310.001288.001297.00156300202711500
2016-11-181301.001304.001283.001299.00176600229374200
2016-11-171285.001307.001272.001296.00202900262708900
2016-11-161246.001298.001242.001292.00377800481668600
2016-11-151218.001240.001203.001231.00275000338501500
2016-11-141228.001240.001189.001196.00418500508516100
2016-11-111115.001230.001115.001204.00517200617009800
2016-11-101080.001085.001005.001085.00127100136256100
2016-11-091072.001076.00950.00985.00141700144430500
2016-11-081050.001067.001050.001065.007620080866400
2016-11-071033.001054.001027.001050.0098500102978700
2016-11-041018.001018.00987.001010.008830088372500
2016-11-021028.001037.001017.001034.008110083471300
2016-11-011041.001041.001028.001034.007200074343700
2016-10-311035.001043.001028.001040.005660058728400
2016-10-281023.001037.001016.001035.00100100103107200
2016-10-271014.001021.001010.001017.005060051314000
2016-10-261010.001016.001009.001014.004090041400800
2016-10-251020.001029.001010.001015.006760068887900
2016-10-241006.001015.001006.001012.005840059038600
2016-10-21999.001032.00998.001003.009730098230800
2016-10-20992.00998.00986.00997.005130051042300
2016-10-19981.00993.00980.00993.004260042126300
2016-10-18988.00993.00970.00976.005040049133000
2016-10-17968.00997.00965.00993.009420092787200
2016-10-14964.00972.00960.00970.006480062684200
2016-10-13961.00970.00952.00962.004980047839300
2016-10-12954.00972.00954.00957.006580063328900
2016-10-11959.00969.00953.00960.003950037984000
2016-10-07948.00968.00948.00968.007790074767800
2016-10-06926.00950.00926.00948.008880083728400
2016-10-05920.00927.00907.00918.00140700129579300
2016-10-04919.00921.00908.00921.009330085531400
2016-10-03918.00919.00903.00914.005690051924600
2016-09-30900.00916.00892.00905.005130046501100
2016-09-29916.00927.00915.00918.005680052252900
2016-09-28901.00925.00901.00925.009900090616400
2016-09-27880.00899.00862.00899.006180054827700
2016-09-26892.00900.00882.00884.006580058488400
2016-09-23861.00897.00851.00894.00132500116344200
2016-09-21822.00850.00801.00849.005140042861500
2016-09-20833.00840.00817.00821.004880040319000
2016-09-16821.00840.00817.00840.006770056379100
2016-09-15824.00824.00811.00815.002900023663900
2016-09-14825.00832.00814.00824.002240018490700
2016-09-13829.00834.00819.00828.002370019581000
2016-09-12820.00832.00818.00830.002970024487200
2016-09-09841.00841.00826.00834.005960049804300
2016-09-08831.00844.00831.00837.005700047638800
2016-09-07835.00835.00818.00831.005360044550000
2016-09-06830.00840.00825.00832.004870040496000
2016-09-05850.00850.00835.00836.003420028814400
2016-09-02845.00845.00830.00843.003720031183900
2016-09-01844.00850.00835.00847.004440037449800
2016-08-31830.00850.00829.00850.006350053617900
2016-08-30821.00830.00817.00830.002810023205300
2016-08-29809.00823.00784.00820.007900064163300
2016-08-26798.00800.00780.00784.005610044228700
2016-08-25794.00803.00790.00799.004720037563600
2016-08-24808.00819.00792.00794.006930055454200
2016-08-23812.00816.00795.00796.004220033852100
2016-08-22831.00834.00808.00812.005520045136600
2016-08-19810.00838.00810.00832.007940065899400
2016-08-18818.00822.00811.00814.004730038636900
2016-08-17821.00830.00811.00826.007610062634500
2016-08-16808.00836.00808.00827.00126400104430900
2016-08-15794.00807.00775.00799.006230049695500
2016-08-12790.00802.00785.00794.0012110095787100
2016-08-10800.00807.00788.00796.004780038014100
2016-08-09813.00815.00794.00804.005620045159500
2016-08-08814.00830.00808.00819.006510053284300
2016-08-05798.00817.00798.00811.003510028441300
2016-08-04787.00809.00784.00803.004830038643600
2016-08-03791.00793.00776.00789.006930054546800
2016-08-02801.00815.00796.00805.005590044987700
2016-08-01806.00819.00791.00810.003760030318000
2016-07-29818.00825.00796.00819.006080049355300
2016-07-28815.00825.00804.00818.009000073728000
2016-07-27805.00822.00798.00815.006090049468000
2016-07-26811.00817.00791.00791.004720037778600
2016-07-25806.00820.00804.00812.007390059871400
2016-07-22797.00808.00796.00808.003080024727700
2016-07-21802.00809.00797.00809.005280042450500
2016-07-20800.00800.00784.00790.003240025571000
2016-07-19800.00802.00785.00802.003900031035400
2016-07-15791.00800.00782.00787.007430058830100
2016-07-14770.00794.00765.00791.0010150079375400
2016-07-13790.00796.00767.00774.006840053295200
2016-07-12759.00783.00755.00771.008310064299000
2016-07-11729.00749.00728.00744.006080044930200
2016-07-08728.00728.00706.00706.004590032755800
2016-07-07720.00734.00710.00715.005550039902500
2016-07-06710.00721.00701.00720.008400059722700
2016-07-05730.00732.00709.00725.008860063929000
2016-07-04732.00739.00719.00733.005480040055700
2016-07-01746.00748.00737.00739.002760020468800
2016-06-30750.00761.00737.00737.005370039997800
2016-06-29735.00743.00727.00736.006220045741400
2016-06-28722.00740.00712.00729.009300067603000
2016-06-27764.00783.00742.00744.0010200077013300
2016-06-24871.00873.00758.00773.00321800268465400
2016-06-23800.00821.00791.00820.007370059751500
2016-06-22819.00822.00797.00801.006630053350100
2016-06-21809.00827.00803.00823.004110033532100
2016-06-20796.00824.00789.00815.006760054897600
2016-06-17753.00805.00753.00789.00168500132592400
2016-06-16765.00768.00740.00744.007930059424300
2016-06-15770.00779.00756.00766.008150062503500
2016-06-14797.00797.00765.00772.005580043261300
2016-06-13813.00817.00796.00797.005610045012700
2016-06-10848.00849.00820.00827.007640064013300
2016-06-09853.00854.00830.00842.005740048175200
2016-06-08851.00860.00834.00859.005490046719800
2016-06-07835.00854.00835.00845.004290036282800
2016-06-06835.00836.00818.00831.004990041342900
2016-06-03835.00853.00835.00842.003090026017900
2016-06-02860.00861.00837.00837.005240044331900
2016-06-01872.00877.00862.00870.006130053273900
2016-05-31846.00874.00840.00874.00127400110117500
2016-05-30841.00849.00831.00849.003490029382700
2016-05-27839.00839.00828.00836.003760031365500
2016-05-26838.00841.00828.00834.007600063521300
2016-05-25837.00840.00827.00833.005350044619100
2016-05-24828.00831.00818.00822.004440036585600
2016-05-23817.00835.00814.00833.006230051465500
2016-05-20802.00825.00798.00822.006080049637900
2016-05-19807.00818.00800.00807.006280050733200
2016-05-18823.00823.00800.00806.007570061252000
2016-05-17827.00830.00812.00823.009280076243600
2016-05-16813.00830.00803.00820.00134800110475500
2016-05-13778.00780.00759.00769.0010230078636200
2016-05-12764.00785.00760.00785.006060046689400
2016-05-11784.00790.00772.00778.005210040654000
2016-05-10754.00772.00742.00772.007900060051900
2016-05-09750.00762.00748.00754.003780028484200
2016-05-06755.00756.00738.00750.007800058240200
2016-05-02762.00765.00741.00755.0011730088095000
2016-04-28827.00838.00791.00793.00124600101368100
2016-04-27824.00825.00806.00811.003500028470700
2016-04-26833.00833.00804.00818.005850047788200
2016-04-25845.00845.00823.00836.008630071952400
2016-04-22816.00830.00813.00830.008820072384700
2016-04-21820.00820.00813.00820.0011500094127800
2016-04-20814.00820.00801.00808.0010780087368600
2016-04-19801.00814.00800.00808.005720046105700

   ※ 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