[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 
2017-11-171676.001690.001637.001644.00159200263930800
2017-11-161650.001677.001637.001665.00173500288630000
2017-11-151751.001756.001644.001671.00381300647454300
2017-11-141671.001725.001659.001722.00345500588532700
2017-11-131610.001732.001603.001646.00557800936874600
2017-11-101537.001549.001516.001536.00107000164296500
2017-11-091581.001599.001538.001562.00213800337284500
2017-11-081549.001574.001529.001574.00124800193696400
2017-11-071520.001559.001516.001559.00121500187450600
2017-11-061501.001527.001501.001525.0074600113295200
2017-11-021505.001514.001498.001513.0077100116355200
2017-11-011536.001536.001514.001523.00106200161744200
2017-10-311483.001540.001483.001536.00149900228290900
2017-10-301504.001504.001478.001489.00171900256186300
2017-10-271510.001517.001502.001504.00108700163918800
2017-10-261489.001518.001477.001513.00125900189490500
2017-10-251511.001533.001511.001518.00163900249134000
2017-10-241491.001495.001458.001495.00131100194447100
2017-10-231465.001492.001465.001489.00128500190520500
2017-10-201460.001464.001449.001452.0091300132813400
2017-10-191467.001477.001455.001462.00109300160120200
2017-10-181479.001479.001454.001463.00135700198359900
2017-10-171486.001495.001472.001478.00155000229399800
2017-10-161481.001490.001469.001480.00126100186672200
2017-10-131474.001487.001459.001481.00179500264715600
2017-10-121477.001496.001475.001490.00118400176165300
2017-10-111503.001503.001473.001474.00153700227628700
2017-10-101517.001523.001504.001508.00131700198933500
2017-10-061524.001539.001513.001514.00139300211974700
2017-10-051546.001546.001519.001523.00131700201363800
2017-10-041558.001561.001546.001551.00103800161208600
2017-10-031550.001569.001546.001558.00124000192658100
2017-10-021563.001565.001535.001541.00154800239067600
2017-09-291570.001571.001537.001546.00243800377261500
2017-09-281584.001602.001567.001595.00221000351396200
2017-09-271544.001561.001530.001559.0082800128271600
2017-09-261535.001551.001512.001544.00170900262435400
2017-09-251543.001576.001535.001549.00441700687763000
2017-09-221473.001536.001473.001534.00381300578786800
2017-09-211463.001492.001457.001481.00192000284522900
2017-09-201446.001487.001446.001465.00265300389477800
2017-09-191421.001448.001421.001438.00214800307482500
2017-09-151371.001413.001371.001406.00332500466334300
2017-09-141381.001385.001367.001375.00187600258114400
2017-09-131394.001398.001354.001383.00182300250931600
2017-09-121367.001389.001350.001387.00285100391220100
2017-09-111349.001366.001344.001352.00299100405097000
2017-09-081341.001369.001316.001322.00331300442388500
2017-09-071277.001311.001272.001311.00283900368956800
2017-09-061249.001257.001227.001255.00182000226516400
2017-09-051262.001310.001256.001265.00264800337894700
2017-09-041275.001289.001248.001250.00180900228144400
2017-09-011255.001280.001255.001275.00232800295503300
2017-08-311245.001266.001243.001262.00193400243183400
2017-08-301272.001272.001219.001227.00275400339706200
2017-08-291234.001255.001224.001255.00201900251192100
2017-08-281219.001245.001218.001244.00259700320625900
2017-08-251209.001219.001199.001206.00148800179607200
2017-08-241200.001216.001189.001189.00116900140205900
2017-08-231208.001217.001188.001196.00157800188432100
2017-08-221181.001191.001170.001183.00186500220464200
2017-08-211200.001201.001173.001189.00164600194938300
2017-08-181185.001202.001175.001197.00222500265610100
2017-08-171202.001213.001192.001195.00165400198280100
2017-08-161207.001212.001192.001202.00285200342939500
2017-08-151231.001258.001215.001215.00257100316248700
2017-08-141272.001283.001201.001205.00436400542009900
2017-08-101359.001359.001322.001332.00123100164251200
2017-08-091410.001414.001331.001350.00202400274025900
2017-08-081405.001430.001402.001414.00209100295823300
2017-08-071388.001417.001388.001402.00173600243335600
2017-08-041356.001380.001352.001371.00178600244256100
2017-08-031317.001350.001315.001350.00126300168993100
2017-08-021312.001322.001281.001317.00172700225181000
2017-08-011338.001343.001306.001328.00153400203300800
2017-07-311328.001344.001317.001336.00129600172649300
2017-07-281327.001331.001315.001331.00118700157104500
2017-07-271332.001346.001319.001330.0098500131297000
2017-07-261329.001347.001322.001334.0085700114266100
2017-07-251318.001327.001311.001320.0095700126220800
2017-07-241307.001315.001291.001314.007530098263000
2017-07-211304.001319.001295.001316.006600086479900
2017-07-201295.001317.001262.001316.00106700138921100
2017-07-191322.001327.001291.001293.00129200168192200
2017-07-181360.001360.001324.001336.0079400106170900
2017-07-141373.001377.001349.001364.00105200143218800
2017-07-131333.001362.001333.001356.00203700274793100
2017-07-121351.001355.001318.001329.00138200184036200
2017-07-111303.001348.001299.001346.00230900307478200
2017-07-101319.001326.001297.001300.00108100141095700
2017-07-071290.001314.001283.001303.00123400160816700
2017-07-061310.001329.001291.001299.00107200139801000
2017-07-051268.001308.001268.001307.00175800227935800
2017-07-041251.001284.001251.001268.00178600226739500
2017-07-031218.001234.001218.001230.00100900123789600
2017-06-301245.001245.001203.001211.00173300210873100
2017-06-291248.001253.001240.001253.00105200131303200
2017-06-281240.001248.001235.001240.00129100160427600
2017-06-271251.001257.001236.001250.00122200152536800
2017-06-261259.001269.001251.001253.0091000114445400
2017-06-231287.001291.001256.001264.00188600240266500
2017-06-221272.001272.001255.001260.00122300154059400
2017-06-211286.001288.001268.001271.00112800143748800
2017-06-201264.001293.001264.001288.00134500172290900
2017-06-191251.001283.001249.001255.00117500147925400
2017-06-161200.001253.001200.001251.00267500331653900
2017-06-151200.001214.001191.001192.00109100130671900
2017-06-141214.001218.001195.001195.00103600124536400
2017-06-131215.001217.001205.001206.007320088446800
2017-06-121228.001241.001210.001210.006680081500000
2017-06-091200.001228.001200.001219.00160500194779900
2017-06-081248.001253.001228.001230.0087500108165300
2017-06-071233.001240.001221.001235.00110800136698700
2017-06-061270.001272.001235.001235.00153700192182600
2017-06-051298.001298.001275.001276.00101200129731200
2017-06-021280.001312.001280.001307.00159100206860100
2017-06-011264.001288.001263.001277.00139400177962900
2017-05-311231.001301.001223.001264.00234300296856500
2017-05-301219.001239.001196.001235.00124000151283400
2017-05-291188.001222.001188.001217.00115800140411300
2017-05-261206.001211.001184.001186.00147800176436100
2017-05-251225.001231.001210.001218.00109400133257900
2017-05-241229.001232.001213.001225.00102800125735800
2017-05-231223.001223.001207.001213.0088300107012000
2017-05-221213.001219.001208.001212.0083100100725000
2017-05-191201.001218.001187.001201.00161200193634300
2017-05-181193.001198.001175.001191.00179500213068700
2017-05-171202.001224.001186.001223.00142000171886500
2017-05-161260.001273.001190.001210.00312700380821200
2017-05-151257.001272.001243.001260.00250600315933100
2017-05-121355.001357.001327.001340.0089900120463400
2017-05-111375.001375.001351.001364.007320099600900
2017-05-101373.001386.001373.001375.0085900118329500
2017-05-091390.001390.001362.001369.0079800109361600
2017-05-081387.001393.001373.001390.00121700168341700
2017-05-021340.001359.001336.001359.0082100111037500
2017-05-011338.001341.001322.001337.006480086391800
2017-04-281346.001349.001323.001327.005890078464300
2017-04-271350.001351.001334.001344.0097300130738100
2017-04-261325.001348.001322.001344.00113000151027000
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

   ※ 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。 

Twitter