[6630 東証1部] ヤーマン 日足 時系列データ

[6630 東証1部] ヤーマン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112180.002212.002082.002134.0018178003854979200
2017-12-082130.002150.002079.002140.0011629002461682300
2017-12-072048.002175.002048.002131.0018356003912602900
2017-12-061990.002066.001970.002001.0013629002741219500
2017-12-052165.002168.002022.002038.0019541004017322600
2017-12-042083.002240.002081.002145.0023891005165828900
2017-12-012052.002146.002025.002085.0017981003740175700
2017-11-302111.002111.001975.002037.0024367004936061200
2017-11-292011.002146.001980.002084.0023551004891382600
2017-11-282043.002058.001915.002030.0020699004160383800
2017-11-271951.002074.001951.002043.0037739007615188100
2017-11-241720.001935.001719.001908.0048634009081226800
2017-11-221779.001887.001681.001710.00656590011652191400
2017-11-211555.001649.001501.001649.00651600010351720600
2017-11-201300.001354.001297.001349.00534400713848400
2017-11-171323.001324.001282.001302.00555000720234700
2017-11-161272.001302.001266.001293.00553300711866700
2017-11-151336.001346.001253.001271.009510001230361800
2017-11-141427.001430.001322.001324.0013348001801589900
2017-11-131390.001468.001386.001430.0016677002375322400
2017-11-101327.001371.001326.001363.008149001102048400
2017-11-091360.001365.001305.001332.00682500907214100
2017-11-081352.001377.001335.001353.00477700646638100
2017-11-071305.001367.001300.001351.00736500990002100
2017-11-061335.001339.001297.001305.00528600692782800
2017-11-021369.001369.001315.001336.00633700845769000
2017-11-011331.001387.001320.001372.009430001290624500
2017-10-311334.001346.001312.001316.00481800638852100
2017-10-301359.001363.001301.001335.008286001098414800
2017-10-271358.001370.001275.001352.009599001281554000
2017-10-2613610.0013640.0013340.0013530.0070700955497000
2017-10-2513240.0013580.0013210.0013490.00946001272859000
2017-10-2413380.0013470.0013080.0013200.001023001352387000
2017-10-2313550.0013690.0013230.0013300.001282001720413000
2017-10-2013700.0013860.0013420.0013460.001436001951828000
2017-10-1913770.0013930.0013570.0013860.001918002648064000
2017-10-1813170.0013650.0013110.0013470.002062002769364000
2017-10-1712340.0013280.0012300.0013110.002614003381562000
2017-10-1612400.0012430.0012160.0012340.0077500952348000
2017-10-1312350.0012410.0012190.0012370.0072900897954000
2017-10-1212500.0012500.0012240.0012310.0064400794003000
2017-10-1112450.0012590.0012030.0012310.001525001870342000
2017-10-1012070.0012630.0011930.0012570.001880002339048000
2017-10-0611740.0012070.0011460.0012010.001682001990074000
2017-10-0511720.0011910.0011680.0011750.00974001149828000
2017-10-0412110.0012160.0011590.0011690.001619001904766000
2017-10-0312230.0012410.0012010.0012130.001126001374908000
2017-10-0212130.0012670.0012100.0012200.001247001539902000
2017-09-2911890.0012300.0011840.0012070.001241001503450000
2017-09-2812030.0012300.0011610.0011800.001326001572389000
2017-09-2711700.0012000.0011470.0011970.001134001339414000
2017-09-2611750.0011750.0011440.0011500.0085300984863000
2017-09-2511850.0012200.0011640.0011700.001472001747107000
2017-09-2211960.0012250.0011430.0011630.002691003178724000
2017-09-2112580.0012850.0012090.0012200.001537001912084000
2017-09-2013030.0013260.0012330.0012440.002093002652364000
2017-09-1913500.0013880.0013010.0013290.002546003411429000
2017-09-1511710.0014030.0011700.0012940.0092050011924801000
2017-09-1411200.0011460.0011100.0011460.002194002489224000
2017-09-1310500.0010500.009920.009960.001429001442628000
2017-09-1210250.0010620.0010190.0010380.001001001039726000
2017-09-1110100.0010200.0010000.0010080.0057400579164000
2017-09-089820.0010020.009780.009910.0045300448370000
2017-09-0710060.0010060.009820.009890.0066200656645000
2017-09-069660.0010160.009520.009960.0095100941435000
2017-09-0510440.0010650.009770.009810.001356001369264000
2017-09-0410570.0010580.009920.0010400.001543001579850000
2017-09-019820.0010660.009770.0010440.003106003192145000
2017-08-319800.009810.009650.009710.0041900407290000
2017-08-309880.009940.009660.009740.0061800605062000
2017-08-299690.0010050.009630.009800.001085001066668000
2017-08-289380.009880.009340.009820.001406001363590000
2017-08-259310.009390.009200.009370.0041700387412000
2017-08-249460.009510.009290.009300.0033700315673000
2017-08-239240.009440.009220.009370.0036500340483000
2017-08-229230.009350.009200.009240.0034500319656000
2017-08-219580.009620.009270.009280.0068900648934000
2017-08-189450.009680.009310.009440.0081300774730000
2017-08-179400.009640.009360.009520.0079700759467000
2017-08-169580.009840.009320.009340.001825001744079000
2017-08-158970.009480.008930.009440.001694001567164000
2017-08-148690.008950.008660.008870.00103400914597000
2017-08-108440.008830.008400.008610.00111500967749000
2017-08-098350.008450.008300.008400.0037500313451000
2017-08-088430.008470.008320.008350.0036100302170000
2017-08-078540.008540.008330.008380.0049300413272000
2017-08-048540.008620.008450.008470.0037700321062000
2017-08-038730.008730.008410.008440.0067000569495000
2017-08-028410.008810.008370.008730.0093700810929000
2017-08-018550.008550.008290.008410.0059200495032000
2017-07-318330.008540.008320.008510.0039700335484000
2017-07-288600.008660.008330.008360.0058600492965000
2017-07-278640.008770.008550.008570.0062700542453000
2017-07-268570.008610.008400.008520.0057500487953000
2017-07-258670.008740.008550.008570.0046300399167000
2017-07-248800.008830.008570.008670.0066300575104000
2017-07-218600.008860.008600.008850.0079500697333000
2017-07-208780.009090.008490.008530.001819001600938000
2017-07-198420.008810.008400.008800.00114700996605000
2017-07-188360.008440.008250.008420.0068800575580000
2017-07-148280.008430.008200.008200.0063900530107000
2017-07-138330.008370.008200.008230.0071400590542000
2017-07-128370.008540.008220.008240.0080100669493000
2017-07-118290.008470.008250.008450.0071000596828000
2017-07-108380.008410.008270.008360.0058800489890000
2017-07-078240.008460.008210.008250.0091100757426000
2017-07-068460.008610.008310.008350.0085600720099000
2017-07-058570.008830.008460.008510.001269001090871000
2017-07-048900.008930.008380.008420.002052001760747000
2017-07-039280.009300.008970.009010.0074500676797000
2017-06-309030.009220.008900.009180.0085200772225000
2017-06-299150.009220.009020.009050.0063600578237000
2017-06-289250.009300.009030.009130.00107500982114000
2017-06-279750.009850.009170.009220.001600001493843000
2017-06-269220.009760.009130.009690.001485001412243000
2017-06-239260.009450.008990.009170.001428001310819000
2017-06-229340.009460.009170.009250.001757001629707000
2017-06-219420.009910.009330.009360.002837002722031000
2017-06-2010690.0010690.009550.009590.004677004614274000
2017-06-199840.0010740.009640.0010540.003829003932314000
2017-06-169390.009900.009200.009600.003479003323844000
2017-06-158870.009440.008560.009370.005990005476313000
2017-06-148250.008870.008040.008870.004744004058765000
2017-06-137340.007570.007310.007370.0083000618411000
2017-06-127390.007410.007040.007340.00120100870009000
2017-06-097450.007710.007330.007390.001603001199914000
2017-06-087600.007850.007480.007600.002107001616259000
2017-06-077000.007650.006970.007580.003398002522003000
2017-06-066730.006990.006690.006950.001742001196508000
2017-06-056430.006870.006430.006720.002238001493552000
2017-06-026500.006550.006320.006460.00137100881654000
2017-06-016490.006600.006340.006480.002230001445465000
2017-05-316260.006460.006240.006440.003060001949693000
2017-05-305890.006210.005890.006190.003816002329684000
2017-05-295710.005790.005670.005720.0071600410179000
2017-05-265630.005690.005570.005670.0066700375020000
2017-05-255800.005830.005660.005690.0090400515533000
2017-05-245880.005880.005760.005810.0034800202012000
2017-05-235870.005900.005720.005790.0077000445242000
2017-05-225920.005990.005880.005900.0041400245658000
2017-05-195960.006000.005910.005910.0059600354564000
2017-05-185880.005980.005820.005890.0078500462599000
2017-05-175720.006000.005700.005980.001691001001705000
2017-05-165700.005820.005680.005740.0060700347628000
2017-05-155700.005800.005610.005790.0063700365734000
2017-05-125800.005800.005560.005650.0067700381557000
2017-05-115840.005890.005690.005750.0084900492503000
2017-05-105700.005810.005670.005810.00123700711170000
2017-05-095530.005720.005490.005640.0097600549279000
2017-05-085390.005590.005370.005530.0097800537638000
2017-05-025280.005370.005280.005320.0067700359777000
2017-05-015400.005420.005270.005270.0090000478190000
2017-04-285630.005640.005410.005430.00102500563392000
2017-04-275340.005630.005330.005600.00161300893024000
2017-04-265360.005420.005280.005340.00162000867824000
2017-04-255410.005540.005380.005480.00155900855242000
2017-04-245350.005450.005280.005380.00105400566919000
2017-04-215400.005400.005280.005300.0079600423669000
2017-04-205280.005420.005270.005360.0096800518045000
2017-04-195120.005370.005110.005250.00127000668308000
2017-04-185060.005140.005010.005130.0087500443029000
2017-04-175010.005090.004955.005010.00114000571890000
2017-04-145190.005220.005050.005060.0076300390816000
2017-04-135150.005350.005130.005290.0074900390668000
2017-04-125270.005330.005150.005220.0077300403138000
2017-04-115210.005430.005170.005320.00118100626305000
2017-04-105370.005370.005210.005260.0075500397326000
2017-04-075230.005300.005030.005270.00121400627774000
2017-04-065320.005360.005170.005230.0079200413733000
2017-04-055330.005400.005260.005360.0041200219899000
2017-04-045320.005440.005220.005320.0068900366187000
2017-04-035340.005390.005260.005350.0071600380327000
2017-03-315500.005500.005340.005340.0063200341362000
2017-03-305560.005700.005390.005440.00122700675581000
2017-03-295370.005550.005290.005550.0098100534888000
2017-03-285270.005410.005260.005330.0088400470756000
2017-03-275320.005320.005210.005270.0055900294128000
2017-03-245350.005390.005280.005380.0077900415795000
2017-03-235570.005580.005210.005340.002118001135876000
2017-03-225580.005660.005550.005560.0055800311911000
2017-03-215610.005680.005500.005650.00127900716117000
2017-03-175920.006000.005700.005710.002161001249663000
2017-03-165960.006080.005930.006010.00129400775437000
2017-03-155970.006150.005840.005860.005566003317336000
2017-03-146430.006500.006220.006500.001582001006528000
2017-03-136450.006670.006370.006400.00111000718843000
2017-03-106620.006730.006410.006470.00119600780625000
2017-03-096330.006740.006280.006650.001904001246033000
2017-03-086300.006400.006240.006260.0055600350751000
2017-03-076180.006460.006140.006300.00144000908326000
2017-03-066130.006240.006070.006150.0056000344096000
2017-03-036200.006270.006040.006120.0088800543631000
2017-03-026350.006370.006180.006200.00112500705496000
2017-03-016100.006270.006030.006250.00160200992346000
2017-02-285970.006170.005940.006000.00147200894476000
2017-02-275890.005940.005810.005930.0051500302217000
2017-02-245890.005970.005890.005930.0033600199464000
2017-02-235990.006010.005900.005910.0059600354043000
2017-02-226020.006080.005920.006020.0060900365360000
2017-02-216170.006210.005960.006000.0092800559977000
2017-02-206060.006280.005980.006160.0098000603822000
2017-02-175880.006110.005740.006020.0081300482194000
2017-02-166060.006120.005870.005920.0084200502675000
2017-02-156200.006200.006050.006080.0050400307126000
2017-02-146250.006300.006110.006170.0069300426875000
2017-02-136200.006440.006190.006210.0093300589403000
2017-02-106110.006180.005960.006160.0084600515159000
2017-02-096160.006190.005960.006020.0094000568202000
2017-02-086160.006450.006080.006250.0072500456694000
2017-02-076190.006200.006010.006160.0037200227068000
2017-02-066160.006270.006050.006190.0063700391711000
2017-02-036400.006480.006140.006160.0088100551072000
2017-02-026600.006690.006290.006350.00110200714938000
2017-02-016400.006770.006110.006490.002402001551607000
2017-01-315810.006540.005800.006460.003494002180300000
2017-01-305650.005840.005590.005800.00112700648999000
2017-01-275620.005650.005450.005650.0087100485138000
2017-01-265670.005720.005510.005580.0089900503385000
2017-01-255500.005640.005340.005570.00136100754152000
2017-01-244960.005430.004960.005410.00119700631555000
2017-01-235200.005200.004945.005020.00127000637634500
2017-01-205320.005370.005230.005240.0041500219005000
2017-01-195470.005530.005320.005360.0062000333891000
2017-01-185390.005470.005270.005470.0074600401252000
2017-01-175540.005590.005420.005460.0061500337438000
2017-01-165830.005840.005510.005520.00134900758340000
2017-01-135610.005890.005500.005880.001926001112944000
2017-01-125470.005690.005450.005620.0073000407297000
2017-01-115450.005640.005450.005550.0099900554991000
2017-01-105660.005660.005420.005450.00114400628156000
2017-01-065740.005750.005620.005670.0066700378388000
2017-01-055700.005850.005620.005700.00111800640947000
2017-01-045940.005990.005700.005750.00145800844676000
2016-12-305630.005940.005550.005840.00132700767151000
2016-12-295690.005880.005530.005690.00107600609096000
2016-12-285840.006060.005720.005750.001859001094581000
2016-12-275570.006070.005570.005740.003077001801854000
2016-12-265580.005810.005450.005550.001977001113618000
2016-12-225150.005970.005030.005710.005109002887227000
2016-12-215550.005710.005050.005200.003671001953479000
2016-12-204800.005420.004800.005420.003332001754050000
2016-12-194250.004730.004225.004720.002722001233464500
2016-12-164335.004365.004170.004310.00175500745690500
2016-12-154425.004565.004290.004335.00206400904912000
2016-12-144400.004630.004370.004615.00128700582717000
2016-12-134175.004425.004175.004400.0094600407466000
2016-12-124205.004360.004080.004190.00124100521620000
2016-12-094290.004340.004180.004210.00101900432444000
2016-12-084570.004730.004320.004360.00160500723992000
2016-12-074310.004420.004210.004385.0067000288667000

   ※ 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