[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 
2017-11-173105.003125.003010.003020.001730052833500
2017-11-162827.003070.002827.003010.003180093838100
2017-11-152960.002979.002752.002807.0057900164459000
2017-11-143165.003200.002960.002960.0045200136145800
2017-11-133150.003250.003105.003165.001560049550500
2017-11-103060.003330.003060.003180.0059100187801000
2017-11-093085.003250.003035.003090.0041100129744500
2017-11-083090.003100.003000.003080.0044700136727500
2017-11-072698.003200.002690.003185.00155600476330800
2017-11-062704.002719.002576.002700.001940051787200
2017-11-022696.002720.002627.002656.00870023396100
2017-11-012690.002722.002680.002680.002020054659600
2017-10-312667.002690.002587.002675.001620043158800
2017-10-302598.002699.002598.002689.003770099628400
2017-10-272589.002598.002575.002591.001020026407100
2017-10-262527.002599.002527.002590.001770045687700
2017-10-252498.002572.002450.002527.002200055481600
2017-10-242509.002515.002484.002515.001180029559400
2017-10-232448.002510.002444.002496.001490036984600
2017-10-202427.002445.002413.002443.001910046384300
2017-10-192430.002448.002430.002437.001390033868900
2017-10-182430.002450.002420.002430.001950047456500
2017-10-172408.002440.002402.002428.001140027583800
2017-10-162399.002400.002376.002400.00520012457900
2017-10-132400.002400.002356.002364.0021005007200
2017-10-122349.002418.002331.002407.00890021256100
2017-10-112334.002352.002300.002322.00500011642900
2017-10-102326.002348.002313.002334.0035008152600
2017-10-062332.002350.002326.002326.0035008165700
2017-10-052398.002400.002332.002351.00440010393800
2017-10-042399.002400.002386.002398.0028006707900
2017-10-032438.002450.002373.002382.00950022846700
2017-10-022387.002450.002375.002423.00740017829400
2017-09-292359.002392.002356.002387.00710016864000
2017-09-282350.002361.002349.002354.00590013889400
2017-09-272347.002387.002247.002350.0029006762700
2017-09-26465.00470.00464.00470.002800013078000
2017-09-25468.00468.00459.00465.003000013914000
2017-09-22466.00474.00456.00468.004800022256000
2017-09-21487.00487.00470.00470.004500021584000
2017-09-20475.00484.00475.00482.005000023904000
2017-09-19470.00478.00470.00475.006500030799000
2017-09-15461.00469.00453.00463.003800017593000
2017-09-14461.00465.00458.00465.005700026338000
2017-09-13460.00461.00455.00459.003700016956000
2017-09-12459.00464.00451.00462.009800044903000
2017-09-11450.00452.00447.00450.007700034595000
2017-09-08440.00446.00434.00441.00180007969000
2017-09-07430.00440.00428.00440.002700011708000
2017-09-06411.00429.00411.00429.003600015026000
2017-09-05440.00451.00420.00424.006300027394000
2017-09-04452.00452.00434.00434.007800034453000
2017-09-01453.00456.00451.00456.002500011310000
2017-08-31459.00459.00450.00457.004900022409000
2017-08-30445.00460.00436.00460.0010200045380000
2017-08-29430.00441.00429.00441.0010400045283000
2017-08-28425.00432.00424.00429.006200026511000
2017-08-25422.00430.00417.00429.004700019886000
2017-08-24416.00425.00415.00425.004500018807000
2017-08-23410.00416.00410.00416.005500022683000
2017-08-22410.00413.00407.00413.00240009858000
2017-08-21410.00411.00405.00410.005700023344000
2017-08-18410.00414.00410.00414.003000012326000
2017-08-17410.00415.00410.00414.003500014411000
2017-08-16415.00419.00412.00417.003300013708000
2017-08-15414.00422.00414.00422.00190007951000
2017-08-14415.00416.00409.00416.00230009480000
2017-08-10410.00420.00410.00417.006000024856000
2017-08-09419.00419.00410.00418.004800019870000
2017-08-08423.00425.00413.00420.004500018922000
2017-08-07430.00432.00423.00427.0011500049314000
2017-08-04400.00445.00394.00434.00271000114676000
2017-08-03400.00403.00399.00402.005000020016000
2017-08-02400.00400.00397.00400.00210008397000
2017-08-01401.00405.00401.00403.00230009247000
2017-07-31405.00406.00401.00404.003100012557000
2017-07-28406.00406.00401.00401.00230009279000
2017-07-27400.00406.00400.00403.003100012509000
2017-07-26398.00403.00398.00403.00110004405000
2017-07-25400.00401.00400.00401.0070002801000
2017-07-24400.00400.00394.00396.0070002790000
2017-07-21398.00399.00396.00398.00190007557000
2017-07-20395.00404.00395.00399.003300013184000
2017-07-19398.00398.00395.00396.00200007931000
2017-07-18397.00397.00394.00397.00100003959000
2017-07-14395.00397.00394.00395.00250009881000
2017-07-13394.00395.00392.00395.00140005514000
2017-07-12394.00395.00392.00392.002700010626000
2017-07-11387.00392.00385.00392.00240009342000
2017-07-10387.00387.00386.00386.00160006189000
2017-07-07382.00387.00382.00387.00250009600000
2017-07-06385.00385.00380.00384.00200007676000
2017-07-05376.00389.00376.00385.004600017603000
2017-07-04378.00378.00375.00376.00210007925000
2017-07-03374.00377.00374.00377.00130004878000
2017-06-30370.00375.00370.00372.00150005572000
2017-06-29376.00377.00370.00372.002900010830000
2017-06-28374.00375.00374.00374.00170006359000
2017-06-27375.00377.00374.00374.00220008257000
2017-06-26372.00374.00372.00374.00210007830000
2017-06-23366.00370.00366.00370.00160005861000
2017-06-22368.00368.00366.00366.00200007341000
2017-06-21369.00370.00369.00369.00100003691000
2017-06-20365.00370.00365.00370.00240008836000
2017-06-19363.00365.00363.00365.00130004735000
2017-06-16361.00363.00361.00363.0060002170000
2017-06-15359.00361.00359.00361.0050001797000
2017-06-14360.00360.00359.00359.0090003238000
2017-06-13360.00361.00360.00361.0030001081000
2017-06-12360.00361.00357.00360.00120004315000
2017-06-09357.00360.00357.00360.0080002877000
2017-06-08358.00361.00354.00360.00210007536000
2017-06-07358.00358.00355.00358.0090003206000
2017-06-06359.00362.00356.00359.00170006124000
2017-06-05359.00359.00351.00359.0070002497000
2017-06-02365.00365.00359.00360.00150005418000
2017-06-01366.00366.00363.00364.0060002184000
2017-05-31363.00366.00363.00366.00120004372000
2017-05-30363.00363.00361.00362.00110003985000
2017-05-29363.00366.00363.00363.00270009837000
2017-05-26363.00363.00359.00363.00110003962000
2017-05-25362.00363.00360.00363.00150005419000
2017-05-24359.00360.00358.00360.00160005744000
2017-05-23358.00358.00358.00358.0030001074000
2017-05-22357.00359.00357.00357.0050001791000
2017-05-19355.00357.00354.00357.0040001423000
2017-05-18358.00358.00354.00355.00280009946000
2017-05-17362.00365.00357.00359.00220007929000
2017-05-16365.00365.00361.00362.0070002545000
2017-05-15360.00368.00360.00360.002900010517000
2017-05-12361.00368.00343.00360.005300018995000
2017-05-11360.00360.00356.00359.00260009350000
2017-05-10358.00367.00356.00356.008800031745000
2017-05-09346.00359.00346.00352.007100025047000
2017-05-08345.00349.00342.00345.00200006932000
2017-05-02340.00346.00340.00345.00110003771000
2017-05-01341.00341.00337.00340.0070002379000
2017-04-28342.00344.00340.00341.00100003416000
2017-04-27336.00341.00336.00340.0080002707000
2017-04-26334.00339.00332.00336.0070002354000
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

   ※ 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