[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 
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
2016-04-18267.00267.00260.00267.00170004464000
2016-04-15261.00267.00261.00267.0080002126000
2016-04-14259.00265.00259.00260.00150003918000
2016-04-13260.00260.00257.00257.0090002333000
2016-04-12260.00260.00260.00260.001000260000
2016-04-1100
2016-04-08260.00260.00253.00260.0080002049000
2016-04-07265.00265.00265.00265.001000265000
2016-04-06270.00270.00270.00270.002000540000
2016-04-05262.00270.00261.00270.00100002639000
2016-04-04270.00270.00264.00269.00120003200000
2016-04-01270.00270.00262.00264.0080002130000
2016-03-31274.00274.00273.00273.0070001912000
2016-03-3000
2016-03-29284.00284.00281.00281.0080002254000
2016-03-28289.00304.00287.00287.003700010782000
2016-03-25283.00283.00282.00283.00100002828000
2016-03-24285.00287.00282.00283.00190005407000
2016-03-23283.00283.00283.00283.003000849000
2016-03-22278.00282.00278.00282.0080002236000
2016-03-18277.00279.00276.00279.00120003324000
2016-03-17279.00280.00277.00277.00180005018000
2016-03-16280.00280.00277.00280.0040001117000
2016-03-15276.00277.00276.00276.0060001657000
2016-03-14279.00279.00276.00276.00290008036000
2016-03-11276.00278.00276.00277.00300008296000
2016-03-10273.00274.00271.00274.0050001360000
2016-03-09276.00276.00270.00270.0090002454000
2016-03-08279.00279.00270.00270.00120003325000
2016-03-07270.00277.00269.00276.00280007675000
2016-03-04270.00270.00264.00265.00120003184000
2016-03-03265.00271.00265.00271.003000801000
2016-03-02269.00271.00262.00266.0080002139000
2016-03-01258.00265.00258.00265.0050001307000
2016-02-29256.00264.00256.00258.00280007236000
2016-02-26265.00266.00260.00260.00230006055000
2016-02-25263.00263.00263.00263.0050001315000
2016-02-24254.00266.00254.00263.00150003944000
2016-02-23260.00263.00257.00261.00110002863000
2016-02-22255.00260.00255.00259.0080002055000
2016-02-19251.00262.00251.00255.00220005613000
2016-02-18252.00262.00252.00257.00210005428000
2016-02-17253.00260.00250.00250.00240006123000
2016-02-16244.00248.00242.00245.004400010785000
2016-02-15230.00240.00228.00236.0014100032864000
2016-02-12242.00243.00212.00222.0027300061750000
2016-02-10273.00274.00258.00258.008300021873000
2016-02-09305.00310.00261.00265.0010800030524000
2016-02-08312.00312.00304.00308.00240007422000
2016-02-05317.00317.00315.00315.0050001583000
2016-02-04323.00323.00323.00323.0060001938000
2016-02-03329.00329.00316.00322.00100003232000
2016-02-02328.00330.00328.00328.003300010850000
2016-02-01328.00330.00328.00328.00170005586000
2016-01-29313.00324.00312.00320.00280008898000
2016-01-28323.00323.00310.00310.00260008208000
2016-01-27322.00322.00320.00320.003000963000
2016-01-26317.00317.00317.00317.001000317000
2016-01-25315.00315.00315.00315.003000945000
2016-01-22308.00313.00307.00313.00150004626000
2016-01-21308.00311.00306.00306.00170005240000
2016-01-20310.00312.00307.00307.00220006802000
2016-01-19311.00312.00308.00308.00240007454000
2016-01-18319.00319.00311.00314.00230007229000
2016-01-15320.00321.00319.00320.00100003200000
2016-01-14326.00326.00319.00319.00160005125000
2016-01-13321.00326.00321.00326.00160005158000
2016-01-12327.00327.00321.00321.00260008402000
2016-01-08330.00332.00327.00328.0090002965000
2016-01-07336.00336.00331.00331.003200010650000
2016-01-06339.00339.00335.00335.00140004725000
2016-01-05338.00340.00336.00339.00130004403000
2016-01-04341.00342.00337.00338.00230007806000
2015-12-30337.00339.00334.00339.0090003027000
2015-12-29336.00338.00336.00338.00100003373000
2015-12-28339.00339.00333.00333.0090003042000
2015-12-25331.00336.00330.00334.0011000036433000
2015-12-24332.00333.00331.00331.00300009955000
2015-12-22333.00333.00331.00332.003700012296000
2015-12-21334.00334.00333.00333.00210007009000
2015-12-18336.00336.00332.00333.00260008701000
2015-12-17337.00337.00336.00336.0050001682000
2015-12-16339.00341.00334.00334.00110003718000
2015-12-15333.00333.00331.00331.00200006632000
2015-12-14334.00335.00332.00334.00190006340000
2015-12-11333.00338.00333.00337.0070002344000
2015-12-10334.00335.00331.00331.00290009647000
2015-12-09334.00339.00334.00334.00200006707000
2015-12-08341.00341.00334.00334.005200017528000
2015-12-07339.00341.00339.00341.00250008499000
2015-12-04337.00340.00336.00338.00230007774000
2015-12-03339.00340.00337.00337.003200010842000

   ※ 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