[6298 東証1部] ワイエイシイホールディングス 日足 時系列データ

[6298 東証1部] ワイエイシイホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201085.001130.001082.001094.00128600140657700
2017-10-191110.001113.001087.001090.00185900203859800
2017-10-181130.001136.001106.001108.0095600107083500
2017-10-171110.001154.001110.001134.00205300232601000
2017-10-161112.001124.001103.001108.00146500163008900
2017-10-131113.001115.001098.001109.0090800100421900
2017-10-121097.001117.001096.001113.00102200113148100
2017-10-111106.001110.001084.001095.00138000151187500
2017-10-101112.001122.001102.001107.00134000148741700
2017-10-061130.001141.001102.001113.00161200179442900
2017-10-051151.001152.001120.001123.00125100141333200
2017-10-041183.001183.001144.001147.0099600115180100
2017-10-031188.001189.001147.001160.00138400160677800
2017-10-021159.001185.001149.001165.00177000207124400
2017-09-291131.001157.001131.001142.006810077829700
2017-09-281144.001158.001127.001139.006670076020400
2017-09-271125.001156.001120.001130.008330094655500
2017-09-261139.001140.001121.001137.006090068877200
2017-09-251130.001150.001129.001142.00107200122112600
2017-09-221165.001170.001101.001129.00233200262288300
2017-09-211191.001196.001175.001180.00102800121597600
2017-09-201203.001213.001183.001192.007590090836900
2017-09-191200.001213.001190.001198.00106200127669100
2017-09-151167.001203.001167.001180.008180096784400
2017-09-141182.001206.001171.001177.00193200229178700
2017-09-131159.001160.001136.001143.008640099034200
2017-09-121125.001167.001125.001154.00131500150476000
2017-09-111112.001144.001110.001118.005240059082700
2017-09-081117.001137.001094.001099.008510094822000
2017-09-071101.001133.001085.001117.00157000174786900
2017-09-061080.001122.001063.001100.00153100166982600
2017-09-051153.001174.001100.001105.00138600155820400
2017-09-041163.001165.001137.001153.00109500126218400
2017-09-011174.001179.001151.001151.0099800115933200
2017-08-311179.001188.001162.001167.008180095786400
2017-08-301177.001254.001153.001155.00272500325408300
2017-08-291136.001158.001133.001156.008720099861200
2017-08-281140.001158.001135.001146.00107400123080800
2017-08-251135.001142.001110.001128.00103000115645500
2017-08-241116.001145.001116.001131.0099500112743700
2017-08-231150.001152.001108.001111.00113400127425600
2017-08-221100.001131.001100.001128.0091100101843700
2017-08-211115.001125.001095.001100.00111000122349800
2017-08-181115.001115.001094.001110.00143000158053600
2017-08-171144.001146.001113.001126.00162000182406600
2017-08-161145.001184.001120.001150.00249300284943500
2017-08-15995.001149.00975.001092.00621700653055000
2017-08-141262.001266.001231.001235.00193200240025800
2017-08-101315.001320.001290.001301.00152300198004700
2017-08-091340.001341.001298.001315.00189500248101800
2017-08-081349.001365.001334.001355.006360085886100
2017-08-071330.001350.001330.001342.006720090006800
2017-08-041310.001327.001300.001327.0085200112044200
2017-08-031348.001349.001309.001316.00140200185098500
2017-08-021314.001361.001314.001359.0091400122909600
2017-08-011351.001354.001302.001321.00193700256328600
2017-07-311366.001391.001351.001369.0096800132005500
2017-07-281398.001398.001360.001377.00115500158335300
2017-07-271392.001408.001391.001396.006660093147100
2017-07-261411.001424.001392.001398.00103600145954100
2017-07-251400.001409.001379.001403.00102600142966600
2017-07-241426.001426.001384.001388.00129900181445000
2017-07-211368.001429.001363.001419.00425900598323100
2017-07-201365.001380.001350.001354.00168900230335800
2017-07-191369.001382.001358.001364.00124900170415000
2017-07-181360.001374.001341.001369.00109900149611500
2017-07-141375.001375.001357.001362.00129400176253700
2017-07-131371.001382.001353.001369.00158900217316800
2017-07-121364.001377.001338.001350.00148500201024200
2017-07-111343.001352.001330.001351.00134400180858200
2017-07-101335.001344.001325.001330.00112700150289300
2017-07-071317.001341.001313.001324.00103800137342000
2017-07-061330.001339.001315.001324.0089600118860900
2017-07-051283.001327.001283.001324.00177300232626200
2017-07-041342.001347.001291.001298.00211700277414000
2017-07-031311.001334.001309.001334.0085100112495400
2017-06-301312.001318.001292.001318.00252000328306800
2017-06-291346.001357.001320.001342.00180800241048500
2017-06-281390.001390.001333.001340.00192500260031300
2017-06-271370.001395.001361.001391.00223400308844100
2017-06-261332.001369.001332.001361.00151300205329500
2017-06-231355.001360.001312.001345.00234000312049500
2017-06-221353.001382.001352.001367.00159500217621100
2017-06-211382.001382.001348.001359.00195800265863200
2017-06-201393.001408.001370.001387.00217100300285200
2017-06-191370.001391.001350.001373.00197000269259500
2017-06-161360.001365.001337.001365.00173600234844300
2017-06-151410.001411.001350.001366.00338300463384000
2017-06-141465.001475.001415.001422.00174900251074300
2017-06-131495.001495.001449.001463.00264500389157100
2017-06-121493.001513.001471.001503.00299600447320600
2017-06-091450.001473.001439.001464.00119900174950300
2017-06-081451.001463.001428.001436.00118900171221100
2017-06-071425.001458.001424.001451.00127300183780400
2017-06-061478.001480.001431.001442.00227700330830600
2017-06-051465.001502.001454.001456.00147200216926700
2017-06-021477.001480.001440.001472.00244300355851000
2017-06-011447.001483.001446.001458.00233400341312300
2017-05-311504.001510.001446.001460.00401900587768800
2017-05-301554.001554.001505.001525.00248900379367100
2017-05-291564.001595.001550.001563.00243600384079200
2017-05-261538.001579.001518.001570.00220500341560400
2017-05-251575.001583.001535.001548.00331000515005300
2017-05-241520.001570.001485.001568.00423900648571800
2017-05-231559.001560.001491.001495.00305000461144700
2017-05-221520.001584.001515.001551.00398200615989500
2017-05-191517.001518.001460.001502.00295800441547800
2017-05-181456.001524.001432.001495.00471800698774700
2017-05-171424.001523.001419.001506.008003001187089000
2017-05-161340.001418.001340.001406.00395300547239000
2017-05-151316.001329.001270.001302.00213600275945100
2017-05-121390.001391.001313.001337.00215000290227300
2017-05-111405.001436.001397.001400.00116800164688600
2017-05-101389.001415.001382.001405.00139700195484700
2017-05-091459.001459.001417.001417.00104000149181900
2017-05-081444.001470.001427.001460.00228400332431900
2017-05-021400.001416.001370.001392.00150900210514100
2017-05-011363.001416.001363.001380.00183200253388400
2017-04-281343.001365.001333.001355.0093300125782100
2017-04-271335.001355.001316.001349.00127800171196200
2017-04-261329.001377.001327.001362.00257400348471800
2017-04-251300.001319.001270.001291.00200500259212600
2017-04-241297.001323.001266.001282.00155700200402200
2017-04-211258.001288.001247.001279.00101800129387900
2017-04-201256.001260.001229.001237.00108200134478700
2017-04-191251.001288.001245.001256.00154100195338600
2017-04-181233.001275.001222.001266.00250600313538700
2017-04-171166.001178.001126.001175.00167800194270100
2017-04-141187.001207.001166.001177.00173600205846100
2017-04-131190.001216.001177.001208.00155700186022100
2017-04-121271.001271.001211.001220.00195800241312600
2017-04-111322.001324.001292.001301.0098100128417000
2017-04-101328.001356.001324.001336.005400072166200
2017-04-071333.001362.001283.001325.00130700172556600
2017-04-061343.001350.001288.001318.00176800233431200
2017-04-051443.001448.001342.001355.00192400265472800
2017-04-041530.001544.001380.001400.00359100526825700
2017-04-031450.001540.001450.001534.00656800992450300
2017-03-311396.001449.001392.001421.00404400575335500
2017-03-301355.001387.001354.001380.00275400377887400
2017-03-291307.001345.001296.001340.00122700162963000
2017-03-281289.001295.001274.001289.004390056543000
2017-03-271302.001304.001274.001274.004710060430000
2017-03-241280.001319.001270.001294.007610099205700
2017-03-231273.001293.001267.001273.003860049313400
2017-03-221289.001304.001273.001273.0088800114010800
2017-03-211299.001303.001278.001294.0081100104940100
2017-03-171310.001311.001279.001289.0079000102118600
2017-03-161262.001308.001258.001302.00143600185539400
2017-03-151288.001289.001260.001262.0096700122641300
2017-03-141273.001297.001258.001292.0098700126486200
2017-03-131301.001308.001268.001268.00110500141935000
2017-03-101298.001309.001289.001305.00108800141685300
2017-03-091290.001299.001271.001292.0099800128885700
2017-03-081310.001319.001285.001291.00136400176600400
2017-03-071323.001323.001301.001305.00117700153953100
2017-03-061321.001330.001315.001320.0082000108314700
2017-03-031326.001331.001316.001321.0099900132136000
2017-03-021355.001355.001326.001333.00165700221609800
2017-03-011311.001344.001301.001338.00183800243174500
2017-02-281332.001340.001311.001313.00117900156258300
2017-02-271366.001366.001315.001329.00207400276341100
2017-02-241345.001373.001339.001367.00146100198561100
2017-02-231351.001376.001341.001350.00139000188910700
2017-02-221356.001357.001337.001346.00105100141391900
2017-02-211343.001368.001339.001354.0096800130976900
2017-02-201358.001358.001333.001347.00145800196238200
2017-02-171395.001397.001350.001364.00221000301929800
2017-02-161340.001389.001330.001389.00418200572693600
2017-02-151344.001344.001309.001322.00240100317724600
2017-02-141353.001365.001328.001331.00288500386542100
2017-02-131411.001420.001336.001346.007649001043179100
2017-02-101541.001566.001532.001561.0083300129291600
2017-02-091574.001574.001530.001531.0083600130021800
2017-02-081539.001575.001534.001566.005400084258100
2017-02-071544.001565.001515.001546.00139600215315100
2017-02-061561.001597.001539.001554.00127700199573300
2017-02-031600.001624.001552.001565.00170500269938200
2017-02-021601.001625.001563.001583.00151400241640900
2017-02-011610.001630.001510.001586.00228100358609000
2017-01-311551.001665.001537.001598.00286800463057300
2017-01-301554.001615.001551.001581.00173100273958500
2017-01-271550.001587.001522.001570.00256400400807100
2017-01-261502.001570.001502.001554.00336800518223000
2017-01-251480.001484.001437.001479.00310800455734300
2017-01-241390.001460.001385.001460.00476100677527500
2017-01-231309.001385.001301.001371.00424300572512500
2017-01-201297.001312.001288.001294.007550098010700
2017-01-191295.001308.001279.001307.007140092785200
2017-01-181260.001282.001249.001279.006210078593900
2017-01-171257.001290.001248.001267.0083000105540500
2017-01-161310.001310.001235.001249.00142700179714400
2017-01-131270.001324.001269.001304.00101000131595400
2017-01-121295.001316.001269.001283.0092000118958000
2017-01-111326.001335.001297.001299.00127900167770500
2017-01-101310.001353.001309.001317.00149200198054400
2017-01-061321.001323.001293.001307.0079200103693600
2017-01-051330.001330.001303.001321.00132200174505600
2017-01-041295.001320.001283.001304.00182000236655000
2016-12-301230.001283.001230.001273.00110000139445500
2016-12-291266.001271.001234.001240.00102900128811800
2016-12-281225.001289.001221.001281.00318400403018800
2016-12-271215.001233.001203.001204.0093300113603300
2016-12-261195.001222.001192.001204.007120086019000
2016-12-221205.001205.001181.001202.00119800142918600
2016-12-211287.001300.001198.001216.00198300247217800
2016-12-201226.001264.001208.001262.00152300188546200
2016-12-191180.001206.001170.001204.00125400148721700
2016-12-161195.001195.001171.001178.007110083962400
2016-12-151188.001196.001178.001185.0087700104223800
2016-12-141180.001192.001170.001179.005250062036300
2016-12-131179.001187.001164.001184.007780091624300
2016-12-121212.001216.001175.001189.007240086539100
2016-12-091166.001202.001163.001193.00153000181782400
2016-12-081188.001194.001168.001172.00110600129952900
2016-12-071185.001200.001167.001178.00105600124648800
2016-12-061200.001209.001187.001189.005820069653700
2016-12-051182.001210.001175.001199.006070072421100
2016-12-021219.001219.001189.001207.00123000148289200
2016-12-011232.001244.001216.001228.00124100153062100
2016-11-301210.001232.001195.001225.00175100212796300
2016-11-291240.001240.001183.001221.00211700256497000
2016-11-281237.001251.001225.001240.00121800150833500
2016-11-251290.001294.001243.001250.00122000154832000
2016-11-241315.001329.001271.001288.00139000180251700
2016-11-221320.001335.001303.001309.00135100178380300
2016-11-211326.001338.001316.001331.00106500141882000
2016-11-181306.001319.001291.001308.00133000173994700
2016-11-171285.001302.001259.001289.00148100190768500
2016-11-161283.001283.001254.001272.00109700139595400
2016-11-151277.001289.001219.001253.00139600174933600
2016-11-141150.001285.001150.001258.00255800317203200
2016-11-111169.001172.001120.001144.008640098976500
2016-11-101170.001180.001124.001150.00134100154725700
2016-11-091198.001200.001055.001104.00190700212866600
2016-11-081191.001213.001166.001168.007800092488700
2016-11-071189.001192.001161.001189.00109900129378700
2016-11-041195.001200.001160.001190.00140500166109100
2016-11-021277.001277.001206.001212.00197000241582900
2016-11-011308.001309.001253.001299.00170500218769200
2016-10-311310.001325.001286.001308.00114700149914400
2016-10-281316.001331.001311.001312.0081500107230200
2016-10-271335.001335.001307.001311.0080600105993800
2016-10-261315.001332.001310.001315.0080800106431600
2016-10-251380.001384.001299.001321.00172000228318300
2016-10-241388.001410.001345.001360.00141400193998800
2016-10-211296.001390.001294.001376.00263800358871200
2016-10-201308.001328.001286.001299.0099500129961600
2016-10-191328.001330.001302.001324.005100067155500
2016-10-181312.001345.001312.001328.0078800104670700

   ※ 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