[6392 東証2部] ヤマダコーポレーション 日足 時系列データ

[6392 東証2部] ヤマダコーポレーション (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25330.00330.00329.00330.00230007589000
2017-04-24328.00328.00326.00326.003000980000
2017-04-21332.00332.00327.00327.0040001316000
2017-04-20329.00329.00327.00327.003000983000
2017-04-19325.00328.00325.00327.0060001960000
2017-04-18318.00327.00318.00327.0050001615000
2017-04-17318.00318.00318.00318.00170005406000
2017-04-14315.00320.00314.00318.00110003490000
2017-04-13315.00318.00311.00318.00210006604000
2017-04-12320.00321.00311.00318.00160005044000
2017-04-11324.00324.00320.00321.00110003543000
2017-04-10324.00324.00324.00324.0040001296000
2017-04-07324.00324.00320.00324.00110003551000
2017-04-06325.00325.00321.00324.003500011341000
2017-04-05332.00332.00325.00325.0060001965000
2017-04-04340.00340.00324.00332.00170005577000
2017-04-03338.00338.00338.00338.001000338000
2017-03-31340.00344.00337.00338.00110003733000
2017-03-30340.00344.00340.00344.0050001711000
2017-03-29341.00345.00340.00345.0090003074000
2017-03-28345.00352.00345.00352.0030001049000
2017-03-27350.00353.00345.00345.00240008393000
2017-03-24348.00348.00345.00348.0080002779000
2017-03-23349.00349.00341.00349.00270009328000
2017-03-22355.00355.00349.00349.00150005272000
2017-03-21357.00360.00357.00360.00150005381000
2017-03-17357.00359.00356.00359.0070002503000
2017-03-16359.00359.00355.00358.0080002855000
2017-03-15356.00359.00354.00359.00140004975000
2017-03-14355.00358.00355.00358.0050001785000
2017-03-13357.00358.00356.00358.0060002140000
2017-03-10359.00360.00359.00359.0090003236000
2017-03-09356.00359.00356.00359.0080002860000
2017-03-0800
2017-03-07355.00359.00355.00359.0050001784000
2017-03-06355.00359.00355.00356.0070002495000
2017-03-03354.00354.00354.00354.001000354000
2017-03-02354.00360.00354.00357.00270009669000
2017-03-01355.00356.00351.00354.00120004253000
2017-02-28350.00355.00350.00354.00140004938000
2017-02-27352.00352.00346.00350.00200006986000
2017-02-24355.00355.00340.00353.00170005878000
2017-02-23354.00355.00354.00355.0060002125000
2017-02-22350.00354.00350.00354.0070002473000
2017-02-21347.00354.00345.00354.00180006316000
2017-02-20347.00351.00346.00347.00190006612000
2017-02-17344.00348.00344.00348.00230007958000
2017-02-16341.00343.00340.00343.00120004096000
2017-02-15340.00344.00338.00341.00180006116000
2017-02-14345.00345.00338.00339.00170005823000
2017-02-13345.00345.00329.00339.003900013177000
2017-02-10332.00345.00330.00342.009800033118000
2017-02-09332.00334.00332.00332.00120003988000
2017-02-08332.00335.00332.00335.00190006330000
2017-02-07331.00332.00331.00332.0060001991000
2017-02-06326.00332.00326.00332.00100003286000
2017-02-03328.00328.00325.00326.0060001958000
2017-02-02328.00328.00328.00328.0060001968000
2017-02-01325.00328.00325.00328.0080002617000
2017-01-31327.00328.00324.00324.00140004560000
2017-01-30328.00330.00326.00326.00230007543000
2017-01-27326.00328.00326.00328.00190006211000
2017-01-26325.00326.00322.00325.00230007444000
2017-01-25322.00323.00320.00322.00180005792000
2017-01-24322.00322.00322.00322.001000322000
2017-01-23325.00325.00320.00322.00300009703000
2017-01-20321.00327.00321.00327.003000970000
2017-01-19317.00322.00317.00319.00270008586000
2017-01-18320.00320.00317.00318.00180005732000
2017-01-17323.00323.00321.00321.0070002254000
2017-01-16324.00324.00323.00323.0040001294000
2017-01-13323.00325.00323.00325.00130004203000
2017-01-12325.00325.00323.00323.0070002269000
2017-01-11323.00326.00323.00323.00160005192000
2017-01-10325.00325.00324.00325.00270008772000
2017-01-06325.00325.00325.00325.00180005850000
2017-01-05327.00327.00324.00324.00100003265000
2017-01-04323.00330.00323.00328.00290009458000
2016-12-30321.00324.00321.00322.00200006432000
2016-12-29325.00328.00321.00328.00220007146000
2016-12-28326.00328.00326.00328.00170005548000
2016-12-27320.00329.00320.00324.00250008042000
2016-12-26319.00321.00319.00320.003800012138000
2016-12-22317.00319.00317.00319.00170005412000
2016-12-21320.00320.00318.00319.00220007026000
2016-12-20318.00322.00318.00322.00210006688000
2016-12-19321.00322.00318.00318.00220007027000
2016-12-16318.00328.00315.00323.00270008662000
2016-12-15315.00323.00315.00318.003700011741000
2016-12-14315.00317.00313.00316.00280008830000
2016-12-13313.00318.00310.00316.007500023564000
2016-12-12308.00311.00306.00308.00320009871000
2016-12-09301.00304.00301.00302.00330009970000
2016-12-08297.00303.00297.00301.003900011706000
2016-12-07295.00296.00293.00293.003400010015000
2016-12-06293.00295.00293.00295.00130003819000
2016-12-05292.00294.00291.00291.00130003800000
2016-12-02293.00293.00291.00291.00230006728000
2016-12-01292.00293.00291.00291.00110003210000
2016-11-30289.00289.00288.00289.0060001733000
2016-11-29286.00290.00286.00289.0070002022000
2016-11-28288.00289.00285.00289.00250007183000
2016-11-25284.00288.00284.00285.00170004848000
2016-11-24284.00288.00282.00284.00330009395000
2016-11-22281.00283.00281.00281.00100002814000
2016-11-21280.00282.00279.00281.00200005610000
2016-11-18278.00279.00278.00279.00260007238000
2016-11-17276.00276.00273.00276.00180004947000
2016-11-16277.00277.00276.00276.00160004425000
2016-11-15273.00275.00273.00275.00170004657000
2016-11-14268.00272.00268.00269.00230006217000
2016-11-11270.00270.00266.00268.00240006459000
2016-11-10271.00271.00265.00266.00230006172000
2016-11-09273.00274.00260.00263.00300007886000
2016-11-08268.00271.00265.00271.00260006965000
2016-11-07274.00274.00269.00270.00150004066000
2016-11-04271.00273.00269.00270.00250006765000
2016-11-02275.00275.00274.00274.0090002473000
2016-11-01275.00276.00273.00275.00240006595000
2016-10-31276.00276.00272.00273.00260007114000
2016-10-28274.00277.00272.00276.00210005751000
2016-10-27273.00273.00272.00272.0050001364000
2016-10-26273.00274.00273.00273.00180004917000
2016-10-25274.00274.00272.00273.0050001365000
2016-10-24277.00277.00272.00272.00200005483000
2016-10-21276.00276.00273.00274.00110003019000
2016-10-20276.00276.00274.00274.0040001100000
2016-10-19275.00276.00275.00276.0070001927000
2016-10-18274.00274.00272.00273.0070001915000
2016-10-17273.00274.00270.00274.00150004064000
2016-10-14272.00274.00272.00274.0040001090000
2016-10-13273.00273.00271.00271.003000815000
2016-10-12271.00272.00271.00272.0060001629000
2016-10-11271.00271.00271.00271.001000271000
2016-10-07275.00275.00275.00275.0040001100000
2016-10-06276.00276.00275.00275.0050001378000
2016-10-05270.00277.00270.00275.00250006770000
2016-10-04271.00274.00269.00269.0080002165000
2016-10-03273.00279.00271.00271.00120003284000
2016-09-30274.00274.00270.00273.00130003557000
2016-09-29272.00275.00269.00275.0090002451000
2016-09-28267.00272.00267.00272.00100002680000
2016-09-27277.00280.00277.00280.00120003327000
2016-09-26280.00280.00280.00280.001000280000
2016-09-23276.00280.00276.00280.00170004732000
2016-09-21274.00276.00274.00276.0050001378000
2016-09-20274.00276.00274.00276.002000550000
2016-09-16272.00278.00272.00278.0080002202000
2016-09-15273.00273.00273.00273.003000819000
2016-09-14274.00275.00273.00273.0050001369000
2016-09-13274.00274.00274.00274.001000274000
2016-09-12278.00278.00274.00274.0040001104000
2016-09-09278.00278.00278.00278.0090002502000
2016-09-08278.00278.00278.00278.003000834000
2016-09-07277.00278.00277.00278.002000555000
2016-09-06277.00278.00277.00278.003000832000
2016-09-05270.00278.00270.00278.00110003030000
2016-09-02273.00273.00273.00273.0040001092000
2016-09-01270.00270.00270.00270.001000270000
2016-08-31266.00273.00266.00273.002000539000
2016-08-30269.00270.00269.00270.0090002422000
2016-08-29261.00265.00261.00265.0070001848000
2016-08-26265.00265.00261.00261.0080002096000
2016-08-25264.00265.00260.00265.00140003694000
2016-08-2400
2016-08-2300
2016-08-22265.00265.00259.00264.0050001307000
2016-08-19265.00265.00265.00265.001000265000
2016-08-18256.00264.00255.00264.00150003844000
2016-08-17261.00261.00256.00256.00120003103000
2016-08-16261.00261.00261.00261.0040001044000
2016-08-15265.00265.00262.00262.0050001321000
2016-08-12260.00265.00260.00265.00180004717000
2016-08-10260.00261.00260.00260.00180004682000
2016-08-09261.00261.00260.00260.00170004436000
2016-08-08262.00265.00257.00265.00210005483000
2016-08-05265.00266.00262.00262.0090002378000
2016-08-04265.00265.00265.00265.003000795000
2016-08-03268.00268.00262.00265.00140003719000
2016-08-02280.00280.00278.00278.003000838000
2016-08-01274.00274.00273.00273.002000547000
2016-07-29278.00278.00274.00274.00100002770000
2016-07-28284.00284.00283.00283.00110003121000
2016-07-2700
2016-07-26284.00284.00284.00284.0070001988000
2016-07-2500
2016-07-22280.00280.00280.00280.003000840000
2016-07-21276.00280.00276.00280.003000836000
2016-07-20279.00280.00273.00280.0060001670000
2016-07-19273.00274.00273.00274.0060001642000
2016-07-15271.00272.00271.00272.002000543000
2016-07-1400
2016-07-13271.00271.00271.00271.001000271000
2016-07-12267.00273.00267.00269.00110002973000
2016-07-11265.00269.00265.00267.0060001600000
2016-07-0800
2016-07-07265.00265.00265.00265.002000530000
2016-07-06269.00269.00269.00269.001000269000
2016-07-05270.00270.00270.00270.0040001080000
2016-07-04272.00272.00272.00272.003000816000
2016-07-01263.00272.00263.00266.0070001879000
2016-06-30265.00265.00265.00265.002000530000
2016-06-29261.00265.00261.00264.0070001846000
2016-06-28256.00260.00256.00260.002000516000
2016-06-27253.00260.00252.00256.00100002540000
2016-06-24272.00272.00252.00254.00190004881000
2016-06-23268.00268.00268.00268.001000268000
2016-06-22271.00271.00270.00270.0040001082000
2016-06-21278.00278.00278.00278.002000556000
2016-06-20277.00277.00270.00270.0080002197000
2016-06-17266.00274.00266.00274.0090002406000
2016-06-16271.00271.00266.00266.00150004059000
2016-06-15271.00271.00271.00271.001000271000
2016-06-14277.00277.00269.00269.00130003524000
2016-06-13283.00283.00278.00278.00100002804000
2016-06-10285.00285.00283.00283.0060001706000
2016-06-09288.00288.00285.00285.0050001432000
2016-06-08286.00286.00286.00286.001000286000
2016-06-07287.00288.00286.00287.00100002873000
2016-06-06293.00300.00287.00289.00180005261000
2016-06-03290.00294.00289.00294.003000873000
2016-06-02297.00297.00297.00297.002000594000
2016-06-01298.00299.00295.00295.0090002678000
2016-05-31295.00295.00295.00295.002000590000
2016-05-30288.00292.00288.00292.003000872000
2016-05-27288.00290.00287.00290.0080002304000
2016-05-26289.00291.00288.00288.003000868000
2016-05-2500
2016-05-24290.00297.00290.00294.0090002656000
2016-05-23287.00287.00287.00287.001000287000
2016-05-20288.00292.00286.00286.00100002890000
2016-05-19283.00289.00283.00288.00140003974000
2016-05-18291.00291.00285.00285.00160004599000
2016-05-17288.00291.00288.00288.0050001445000
2016-05-16291.00292.00288.00288.00150004358000
2016-05-13309.00309.00291.00291.00150004590000
2016-05-12300.00319.00285.00312.003600010890000
2016-05-11288.00300.00285.00299.005200015183000
2016-05-10270.00282.00270.00282.00180005012000
2016-05-09268.00278.00268.00278.002000546000
2016-05-06274.00274.00274.00274.002000548000
2016-05-02265.00266.00265.00266.0070001856000
2016-04-28274.00274.00265.00265.00120003210000
2016-04-27269.00269.00269.00269.001000269000
2016-04-26270.00270.00270.00270.001000270000
2016-04-25270.00276.00269.00272.00160004328000
2016-04-22265.00271.00265.00267.0070001871000
2016-04-21275.00275.00271.00271.003000817000
2016-04-20278.00279.00275.00275.0060001657000
2016-04-19267.00278.00266.00278.00160004308000

   ※ 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