[6298 東証1部] ワイエイシイ 日足 時系列データ

[6298 東証1部] ワイエイシイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-10-171309.001325.001295.001317.0081500106765200
2016-10-141346.001346.001291.001309.00122500160737500
2016-10-131377.001392.001295.001345.00270700363251600
2016-10-121363.001417.001345.001377.00213200294873200
2016-10-111409.001444.001366.001380.00382600538704700
2016-10-071296.001358.001282.001358.00322000430008600
2016-10-061260.001322.001258.001272.00182100235158100
2016-10-051299.001302.001238.001254.00136600173291800
2016-10-041308.001309.001279.001290.007580098025500
2016-10-031344.001349.001269.001294.00188000244390900
2016-09-301311.001345.001282.001331.00190100248530400
2016-09-291263.001360.001263.001337.00311300411356500
2016-09-281235.001264.001206.001252.00116100143509500
2016-09-271268.001268.001183.001229.00194800236743200
2016-09-261265.001288.001252.001269.00132200168422200
2016-09-231196.001265.001182.001247.00269000331511800
2016-09-211195.001203.001111.001173.00186700214694300
2016-09-201148.001210.001148.001195.00108400128529800
2016-09-161140.001174.001139.001160.007020081248500
2016-09-151139.001185.001129.001140.00104400120018200
2016-09-141155.001210.001123.001128.00203600236256800
2016-09-131170.001174.001123.001158.00193300221739100
2016-09-121209.001210.001178.001191.00104700124600900
2016-09-091239.001264.001209.001228.007650094242300
2016-09-081301.001301.001241.001256.00108600136672700
2016-09-071256.001309.001234.001291.00133400168466000
2016-09-061285.001294.001239.001291.00138600175363400
2016-09-051338.001340.001273.001287.00113000147234800
2016-09-021369.001382.001281.001296.00181100238067100
2016-09-011434.001465.001351.001372.00231300322107600
2016-08-311349.001457.001340.001412.00533400747297600
2016-08-301333.001360.001272.001300.00265300349541000
2016-08-291200.001408.001200.001366.00428300561741200
2016-08-261199.001247.001164.001178.00215600259165900
2016-08-251147.001218.001145.001204.00240600286788900
2016-08-241124.001143.001115.001136.00108900123021200
2016-08-231080.001137.001070.001130.00166800185021300
2016-08-221040.001105.001017.001086.00259800275981200
2016-08-191012.001112.001006.001075.00367800389276000
2016-08-181058.001058.001006.001017.00214800219430700
2016-08-171069.001075.001038.001055.00213700226058000
2016-08-161129.001129.001025.001049.00396300423678400
2016-08-151145.001165.001120.001129.00162000184497500
2016-08-121049.001187.001044.001168.00497100546079600
2016-08-101280.001378.001223.001229.00339000445027100
2016-08-091288.001328.001270.001324.00280500365792000
2016-08-081218.001294.001215.001255.00228900287239500
2016-08-051265.001273.001181.001188.00257600311679700
2016-08-041292.001325.001250.001254.00212700270679800
2016-08-031317.001319.001274.001283.00185700240470400
2016-08-021338.001385.001321.001357.00109200147623800
2016-08-011365.001389.001352.001373.0081000110683300
2016-07-291406.001419.001280.001393.00363100494004000
2016-07-281453.001490.001421.001423.00175200252455300
2016-07-271512.001525.001452.001462.00146300216573700
2016-07-261502.001530.001471.001510.00159500239541900
2016-07-251630.001631.001498.001510.00289000447960400
2016-07-221550.001689.001549.001633.00426800693671800
2016-07-211497.001547.001470.001542.00195600294647100
2016-07-201495.001519.001470.001497.00186000278162800
2016-07-191515.001530.001426.001480.00299700443210000
2016-07-151541.001571.001502.001519.00288900444353300
2016-07-141598.001598.001512.001537.00244700379768500
2016-07-131613.001638.001537.001607.00532900849328300
2016-07-121452.001588.001434.001583.00642600985612300
2016-07-111479.001482.001400.001413.00372800531324200
2016-07-081489.001508.001426.001443.00473100691644300
2016-07-071533.001549.001443.001459.00577600858066300
2016-07-061439.001532.001402.001506.007635001130470400
2016-07-051360.001482.001321.001462.009056001289293700
2016-07-041398.001426.001297.001337.008855001215099600
2016-07-011235.001331.001211.001331.00767800984410000
2016-06-301220.001282.001191.001236.008567001053523500
2016-06-291060.001199.001056.001183.00841800944739600
2016-06-28943.001080.00914.001068.00433600443446000
2016-06-27945.00985.00932.00943.00142200136133900
2016-06-241028.001031.00880.00942.00245500233705400
2016-06-231011.001011.00971.00999.00115900115497600
2016-06-22984.001025.00982.001011.00247000247594900
2016-06-21950.001100.00933.001014.00647600662638100
2016-06-20885.00968.00885.00954.00172700162348600
2016-06-17878.00896.00850.00855.0010720093553000
2016-06-16950.00956.00852.00863.00170300151874900
2016-06-15943.00965.00925.00949.007750073414500
2016-06-14982.001030.00935.00958.00150700145307900
2016-06-131015.001033.00983.00989.00134200134671500
2016-06-101054.001063.001028.001040.00128500134121600
2016-06-091088.001133.001033.001054.00653700700531600
2016-06-08961.001088.00960.001088.00748600786429700
2016-06-07950.00960.00933.00938.005250049528000
2016-06-06963.00965.00921.00946.0010480098016500
2016-06-03975.00987.00962.00976.005570054295500
2016-06-02993.001018.00954.00973.00111300108944300
2016-06-011000.001035.00995.001015.00203000205856900
2016-05-31976.00994.00955.00972.00107800105094500
2016-05-30957.00990.00952.00970.00115700112278500
2016-05-27957.00983.00931.00952.00235300225125200
2016-05-261082.001090.00963.00971.00337800336636600
2016-05-251035.001121.001023.001105.00261500280258900
2016-05-241068.001075.001021.001034.00141300147559100
2016-05-231116.001116.001053.001072.00207500223321500
2016-05-201203.001203.001102.001116.00298500339384500
2016-05-191215.001239.001178.001215.00344600416415400
2016-05-181100.001239.001100.001201.00798300951477100
2016-05-171105.001137.001069.001091.00184400202804000
2016-05-16999.001100.00997.001078.00194100205203800
2016-05-131176.001188.001100.001107.00150300169424700
2016-05-121149.001195.001116.001188.00166600193968200
2016-05-111121.001161.001121.001147.00127500145804700
2016-05-101110.001124.001085.001117.00106700118298900
2016-05-091050.001108.001041.001103.00108200116969700
2016-05-061053.001071.001028.001053.005780060359700
2016-05-021012.001059.001010.001052.007340076388900
2016-04-281087.001099.001050.001060.00140600150883900
2016-04-271035.001090.001011.001087.00144400153347500
2016-04-261059.001066.001003.001029.00116300119705200
2016-04-251093.001099.001051.001081.00132600143809700
2016-04-221050.001076.001024.001072.00130300137302100
2016-04-211005.001070.001005.001063.00182400191981400
2016-04-20999.001030.00976.001000.00141800141845400
2016-04-19941.00999.00941.00990.00147600144665400
2016-04-18928.00964.00916.00926.006520061230500
2016-04-15979.00979.00954.00964.00116500112455800
2016-04-14902.00985.00902.00980.00225000214938900
2016-04-13919.00946.00901.00904.008540079037800
2016-04-12868.00914.00853.00906.009700086545800
2016-04-11850.00869.00831.00865.004830041049900
2016-04-08784.00867.00784.00856.008930073315300
2016-04-07821.00836.00793.00804.007720062595100
2016-04-06790.00841.00788.00819.00141800116292800
2016-04-05844.00850.00776.00788.00150600119880000
2016-04-04862.00867.00843.00853.006080052018900
2016-04-01863.00889.00840.00871.0010660091876000
2016-03-31928.00935.00859.00864.00150000133085700
2016-03-30946.00965.00900.00914.00119300111549900
2016-03-29920.00970.00907.00947.00161600152320700
2016-03-28910.00933.00895.00920.00183700167748400
2016-03-25890.00912.00865.00906.00182100162510100
2016-03-24840.00918.00839.00896.00420900373935800
2016-03-23807.00845.00802.00832.00160300132782100
2016-03-22760.00816.00757.00815.00244600191371300
2016-03-18655.00758.00644.00753.00185200132687200
2016-03-17670.00680.00652.00662.005670037727100
2016-03-16675.00681.00661.00671.003640024444100
2016-03-15681.00685.00673.00682.003630024663000
2016-03-14682.00695.00677.00689.004040027741500
2016-03-11655.00673.00647.00671.006110040545700
2016-03-10647.00678.00638.00669.005360035446300
2016-03-09650.00650.00637.00638.007320047150600
2016-03-08689.00694.00666.00678.003520023880000
2016-03-07719.00727.00694.00694.004300030411400
2016-03-04677.00711.00668.00710.0010200070450100
2016-03-03648.00669.00641.00663.004010026173200
2016-03-02663.00680.00649.00650.005340035278800
2016-03-01640.00654.00634.00643.005390034659700
2016-02-29651.00659.00643.00645.008130052843900
2016-02-26676.00682.00640.00641.009610063324200
2016-02-25650.00675.00634.00637.0012100078551900
2016-02-24617.00659.00617.00652.009390060368400
2016-02-23617.00632.00610.00626.005910036735400
2016-02-22592.00621.00591.00619.007240044157100
2016-02-19588.00608.00583.00602.006700039879500
2016-02-18564.00613.00562.00594.0012040071301700
2016-02-17578.00595.00555.00564.008460048685800
2016-02-16542.00577.00533.00575.00193000106957000
2016-02-15533.00538.00480.00532.00456400232305900
2016-02-12558.00558.00558.00558.00154008593200
2016-02-10722.00727.00680.00708.004750033734700
2016-02-09730.00732.00709.00716.005190037460500
2016-02-08745.00772.00745.00757.004310032629100
2016-02-05764.00770.00745.00760.003920029708000
2016-02-04795.00803.00771.00772.006010047144400
2016-02-03814.00820.00805.00813.003630029474200
2016-02-02860.00860.00826.00840.003550029949700
2016-02-01850.00870.00840.00866.007580065024100
2016-01-29798.00839.00796.00839.004980040496800
2016-01-28809.00818.00792.00798.003270026301300
2016-01-27800.00826.00800.00822.001580012908600
2016-01-26800.00812.00783.00787.004260034050300
2016-01-25820.00834.00802.00822.004380035957800
2016-01-22767.00807.00760.00803.006710052415500
2016-01-21750.00767.00735.00740.007580056929600
2016-01-20793.00793.00740.00744.006290047738900
2016-01-19785.00800.00771.00788.003050023936400
2016-01-18755.00793.00755.00779.005700044026400
2016-01-15833.00833.00782.00785.003030024252400
2016-01-14793.00809.00775.00805.006640052659400
2016-01-13797.00828.00792.00815.006860055406800
2016-01-12856.00861.00744.00774.00176100137613900
2016-01-08868.00875.00854.00863.004290037066700
2016-01-07881.00891.00876.00877.003110027397300
2016-01-06897.00902.00885.00890.003630032311700
2016-01-05894.00895.00885.00888.003720033144300
2016-01-04932.00934.00909.00909.002500023027300
2015-12-30910.00931.00902.00931.002680024601900
2015-12-29894.00916.00894.00909.001780016107400
2015-12-28880.00909.00880.00906.002050018481700
2015-12-25892.00893.00876.00882.003720032909500
2015-12-24908.00921.00885.00892.00179200162058500
2015-12-22921.00927.00912.00915.003340030657500
2015-12-21951.00951.00923.00929.004370040734100
2015-12-18957.00975.00939.00949.00107300102855800
2015-12-17940.00957.00931.00938.005440051303200
2015-12-16940.00940.00919.00929.004120038351400
2015-12-15940.00942.00914.00916.002810026085800
2015-12-14910.00930.00896.00925.004030036673300
2015-12-11903.00919.00903.00910.002770025147700
2015-12-10900.00908.00893.00902.003770033962500
2015-12-09909.00916.00901.00904.002540023040700
2015-12-08932.00934.00910.00911.001350012372200
2015-12-07925.00944.00925.00932.001340012551400
2015-12-04936.00936.00910.00924.002800025943100
2015-12-03944.00956.00936.00938.002890027367700
2015-12-02968.00968.00947.00956.002330022236900
2015-12-01958.00970.00950.00960.003570034221900
2015-11-30935.00950.00925.00948.005550052220200
2015-11-27909.00946.00909.00933.004550042531400
2015-11-26903.00925.00903.00909.002720024768900

   ※ 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