[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 
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
2016-04-18771.00785.00770.00784.0012440096892900
2016-04-15802.00804.00787.00799.008170065254500
2016-04-14792.00813.00788.00806.0012470099825100
2016-04-13759.00780.00758.00777.008570066063300
2016-04-12725.00752.00724.00748.007680057131800
2016-04-11725.00726.00710.00724.007130051227900
2016-04-08701.00737.00697.00726.0010140072451400
2016-04-07722.00729.00708.00711.009640068991400
2016-04-06725.00730.00714.00715.0010860078170200
2016-04-05766.00771.00722.00722.0012900094802800
2016-04-04756.00780.00756.00774.00161600124167400
2016-04-01783.00785.00754.00755.00205400156708500
2016-03-31791.00803.00783.00783.008730069270200
2016-03-30807.00810.00790.00791.00156400125081100
2016-03-29803.00811.00780.00806.00180900145270600
2016-03-28822.00830.00816.00830.00216200177611800
2016-03-25812.00819.00806.00817.00138500112483800
2016-03-24815.00815.00801.00808.00133900108304200
2016-03-23823.00827.00816.00818.00139000113941600
2016-03-22828.00845.00812.00822.00172600141891500
2016-03-18807.00830.00800.00818.00207700169310800
2016-03-17816.00825.00802.00811.00130300106101300
2016-03-16815.00817.00801.00808.0010910088144300
2016-03-15820.00823.00805.00809.007540061369300
2016-03-14811.00824.00803.00816.00125600102283000
2016-03-11776.00794.00765.00781.00159100124131400
2016-03-10787.00804.00785.00791.0010420082590900
2016-03-09781.00784.00763.00772.008990069368400
2016-03-08813.00823.00785.00790.00166300132129000
2016-03-07812.00822.00804.00812.00125900102244400
2016-03-04776.00806.00773.00801.00235500186416000
2016-03-03774.00789.00766.00776.00149500116226600
2016-03-02775.00782.00765.00775.00167700130060200
2016-03-01743.00755.00736.00745.0013100097557500
2016-02-29755.00767.00736.00736.00166100125026200
2016-02-26745.00760.00743.00753.00141200106475600
2016-02-25729.00743.00726.00732.00205400150784400
2016-02-24743.00748.00724.00726.00173000126742000
2016-02-23759.00775.00745.00746.00149600113072700
2016-02-22765.00766.00742.00750.0012320092574000
2016-02-19784.00787.00761.00772.0011390088045100
2016-02-18785.00816.00772.00804.00130700103958500
2016-02-17768.00787.00746.00762.009970076384900
2016-02-16751.00789.00743.00770.00133200102631700
2016-02-15729.00755.00720.00745.00158400117031400
2016-02-12685.00708.00682.00684.00188000130001900
2016-02-10763.00770.00714.00730.00255900189258900
2016-02-09792.00793.00765.00771.00162200126096000
2016-02-08785.00829.00777.00817.00165100132692000
2016-02-05812.00812.00784.00796.00150500119897800
2016-02-04825.00840.00814.00824.007220059812300
2016-02-03861.00861.00825.00834.00149100125164300
2016-02-02902.00902.00882.00886.007550067190200
2016-02-01881.00905.00874.00900.00171500153235900
2016-01-29845.00854.00817.00845.00202300169305500
2016-01-28856.00858.00840.00841.00118400100113000
2016-01-27855.00866.00845.00859.006120052460000
2016-01-26861.00861.00838.00840.007340062167900
2016-01-25874.00880.00856.00874.009010078378500
2016-01-22850.00855.00825.00853.00136700114900500
2016-01-21830.00859.00804.00805.00142800118470100
2016-01-20885.00887.00840.00840.00132800113767700
2016-01-19871.00892.00871.00885.006300055547400
2016-01-18861.00883.00857.00876.009480082616600
2016-01-15937.00937.00884.00893.00121900110429900
2016-01-14916.00916.00891.00908.0010970099160800
2016-01-13918.00950.00915.00946.007310068443000
2016-01-12952.00956.00901.00906.00157700145131300
2016-01-08952.00978.00952.00960.008020077237000
2016-01-07988.00994.00959.00964.00137700133663300
2016-01-061018.001033.00994.001000.008640086917000
2016-01-05992.001024.00975.001004.00185400185770600
2016-01-041010.001027.00988.00996.007070070959700
2015-12-301036.001040.001019.001023.005140052825300
2015-12-291005.001019.00993.001018.005670057148600
2015-12-28990.001018.00990.001005.005870059081600
2015-12-251008.001012.00975.00982.00140300138632300
2015-12-241023.001034.001005.001008.007200073097600
2015-12-221000.001026.001000.001014.007780079173700
2015-12-211008.001016.00996.001004.00176400177212900
2015-12-181072.001080.001026.001027.00164000171780800
2015-12-171076.001100.001072.001074.00150200162781400
2015-12-161070.001070.001035.001047.00171400179385000
2015-12-151102.001122.001042.001042.00171800182441300
2015-12-141075.001116.001075.001113.0090900100201000
2015-12-111067.001125.001067.001110.00180300196475700
2015-12-101111.001132.001107.001119.0090900101623800
2015-12-091149.001160.001135.001139.007490085737800
2015-12-081209.001209.001166.001166.007720090653300
2015-12-071183.001210.001183.001204.006500078120200
2015-12-041175.001190.001170.001181.005520065210200
2015-12-031215.001215.001196.001205.004760057313200
2015-12-021222.001223.001201.001211.007180086915900
2015-12-011189.001222.001187.001221.00217500263611700
2015-11-301170.001187.001164.001187.00126300149273700
2015-11-271179.001181.001166.001167.006280073612100
2015-11-261179.001181.001167.001178.006110071820000

   ※ 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