[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 
2017-03-245350.005390.005280.005380.0077900415795000
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
2016-12-064335.004500.004265.004290.0075200328780000
2016-12-054600.004680.004155.004235.00171200752756000
2016-12-024110.004550.004105.004490.002280001002598000
2016-12-014065.004210.004015.004145.0071700296604500
2016-11-304060.004260.004045.004110.0078700327675000
2016-11-294135.004135.004015.004035.0087400356113000
2016-11-283820.004195.003820.004185.00139800569240500
2016-11-254000.004015.003790.003855.00115100444987500
2016-11-244100.004100.003945.004025.0084000338287000
2016-11-224120.004175.004010.004125.0083400340673500
2016-11-214330.004350.004065.004210.00102800431074500
2016-11-184420.004550.004205.004315.00163100714219500
2016-11-174165.004575.004120.004440.002568001131668500
2016-11-163870.004310.003770.004205.003217001318056500
2016-11-153900.003900.003635.003740.003708001400031000
2016-11-143085.003295.003085.003295.0052600169052000
2016-11-113120.003150.003020.003045.0033500103267000
2016-11-103100.003210.003050.003115.0036800114937000
2016-11-093145.003145.002884.002980.0053000158576800
2016-11-083085.003170.003085.003100.001790055872000
2016-11-073065.003150.003055.003080.002970092151000
2016-11-043035.003070.002948.003060.0063100189617100
2016-11-023105.003135.003065.003120.0041300127768500
2016-11-013270.003270.003080.003135.0080300252502500
2016-10-313305.003360.003250.003260.0032200105843000
2016-10-283400.003400.003295.003305.0040300133930500
2016-10-273280.003410.003235.003400.0057700191794000
2016-10-263430.003430.003295.003305.0056700188794000
2016-10-253530.003535.003375.003395.0056500193447500
2016-10-243500.003590.003450.003495.0056900200333000
2016-10-213555.003585.003445.003470.0066100232297500
2016-10-203610.003655.003430.003485.00129600460175500
2016-10-193400.003550.003365.003540.0081700284196000
2016-10-183290.003360.003235.003345.0058300193104000
2016-10-173450.003450.003275.003300.0061300203228000
2016-10-143540.003635.003380.003450.0082300288880000
2016-10-133440.003525.003280.003505.0083300280884000
2016-10-123525.003545.003470.003475.0050700177604000
2016-10-113650.003675.003520.003535.0041900150167500
2016-10-073595.003620.003555.003580.0050500181282000
2016-10-063740.003750.003595.003605.0057200207890000
2016-10-053750.003795.003690.003730.0061400229347500
2016-10-043615.003710.003585.003660.0083100303723000
2016-10-034070.004090.003655.003710.00155000593207500
2016-09-303740.004040.003710.003910.00134200520923500
2016-09-293430.003700.003425.003690.00184700663758500
2016-09-283750.003755.003495.003495.00207200744600000
2016-09-274350.004355.003945.003995.00155900643800500
2016-09-264145.004350.004105.004350.00119100508399000
2016-09-233930.004235.003820.004075.00150300604579000
2016-09-213850.003950.003800.003945.00108100419204500
2016-09-203680.003850.003400.003770.00154800571912000
2016-09-163370.003680.003320.003680.00157700553680500
2016-09-153180.003295.003060.003260.0091200289144500
2016-09-143300.003400.003060.003235.00243400790247500
2016-09-132689.002920.002688.002920.00117200332121200
2016-09-122630.002690.002615.002674.002700071914900
2016-09-092690.002698.002650.002686.002260060539000
2016-09-082699.002699.002592.002690.003630096479500
2016-09-072496.002675.002492.002658.0050100130732800
2016-09-062573.002573.002441.002512.0047200117987900
2016-09-052480.002578.002475.002573.0073000183826700
2016-09-022335.002429.002335.002400.0051800123374300
2016-09-012260.002348.002256.002314.0071500164420100
2016-08-312150.002199.002150.002190.001090023719500
2016-08-302151.002173.002131.002148.00960020694900
2016-08-292197.002197.002161.002167.00880019134900
2016-08-262228.002232.002176.002176.001380030273100
2016-08-252242.002250.002223.002228.00790017645500
2016-08-242244.002256.002235.002255.001520034196700
2016-08-232247.002255.002218.002229.001500033608600
2016-08-222243.002248.002178.002244.002050045729000
2016-08-192189.002236.002151.002236.003100067726300
2016-08-182223.002236.002179.002232.004480098816800
2016-08-172251.002312.002221.002280.00206100467058700
2016-08-162251.002251.002251.002251.00122100274847100
2016-08-151856.001874.001850.001851.0022004084100
2016-08-121840.001855.001835.001853.0046008488200
2016-08-101782.001840.001782.001830.00640011629600
2016-08-091771.001811.001762.001781.001900033674900
2016-08-081810.001828.001772.001780.002000035951300
2016-08-051800.001832.001783.001810.001000018083600
2016-08-041830.001843.001770.001797.002590046686100
2016-08-031839.001839.001820.001826.00920016808300
2016-08-021854.001867.001840.001851.00910016815700
2016-08-011878.001880.001838.001854.001350025041700
2016-07-291866.001922.001866.001918.0048009097300
2016-07-281899.001912.001872.001895.00740014009500
2016-07-271910.001914.001898.001898.001040019796500
2016-07-261910.001930.001905.001910.0040007647300
2016-07-251942.001942.001904.001932.0045008661100
2016-07-221918.001930.001913.001923.0033006326600
2016-07-211938.001938.001911.001918.001180022681500
2016-07-201960.001991.001948.001953.00730014284400
2016-07-191980.001997.001964.001971.00770015195900
2016-07-152012.002012.001995.002005.00630012599100
2016-07-141982.002027.001982.002012.00500010034300
2016-07-132030.002030.002000.002013.00880017699300
2016-07-122030.002045.002027.002035.00750015268400
2016-07-111989.002036.001983.002024.00910018409300
2016-07-082000.002004.001964.001974.00700013875700
2016-07-071999.002009.001965.001977.00900017864000
2016-07-062039.002039.002006.002023.0048009705300
2016-07-052039.002042.001996.002040.00590011889800
2016-07-042050.002054.002019.002039.00950019370600
2016-07-012028.002062.002027.002053.002320047659500
2016-06-301950.002045.001950.002027.003050060890100
2016-06-291887.001918.001877.001910.001210023018400
2016-06-281835.001863.001830.001840.00840015494000
2016-06-271760.001850.001760.001835.001510027387000
2016-06-241860.001869.001710.001767.003190057040100
2016-06-231899.001899.001848.001860.00820015305700
2016-06-221903.001943.001830.001842.002100038991400
2016-06-211900.001936.001888.001932.00790015152400
2016-06-201887.001919.001881.001907.00840015942400
2016-06-171881.001917.001871.001886.00880016680000
2016-06-161945.001956.001854.001871.001680031775700
2016-06-151888.001952.001888.001933.001200022980300
2016-06-142068.002085.001905.001925.004640091744900
2016-06-132126.002126.002036.002118.0052700110487400
2016-06-102080.002104.002079.002084.001370028615800
2016-06-092093.002098.002070.002078.0045009357500
2016-06-082082.002100.002070.002093.00870018123700
2016-06-072060.002098.002051.002091.001400029133500
2016-06-062047.002071.002042.002064.001440029612500
2016-06-032064.002098.002064.002069.001410029283000
2016-06-022086.002104.002030.002072.00970020094800
2016-06-012080.002115.002070.002086.00960020071300
2016-05-312071.002107.002059.002093.002670055932200
2016-05-302044.002060.002040.002051.00830016991900
2016-05-272068.002079.002020.002060.001150023675800
2016-05-262060.002081.002057.002068.00960019835000
2016-05-252095.002098.002060.002066.00790016403700
2016-05-242102.002102.002051.002068.00800016632000
2016-05-232114.002115.002094.002103.001220025655800
2016-05-202089.002108.002079.002107.00920019286700
2016-05-192067.002105.002067.002089.002140044623900
2016-05-182104.002107.002063.002067.001120023263100
2016-05-172081.002114.002066.002104.002230046862600
2016-05-162080.002113.002080.002087.001670035075800
2016-05-132090.002090.002065.002077.001440029910100
2016-05-122084.002088.002062.002087.001660034454900
2016-05-112100.002100.002050.002077.001450030021700
2016-05-102046.002098.002046.002087.003280068090200
2016-05-092038.002038.002016.002027.001310026548000
2016-05-062050.002050.001991.002005.001620032516100
2016-05-021980.002039.001979.002028.002900058348900
2016-04-282040.002092.002036.002050.003410070264900
2016-04-272053.002070.002015.002034.003770076857100
2016-04-262137.002137.002030.002052.00123800258949900
2016-04-252257.002265.002251.002255.0093700211524200
2016-04-222250.002258.002241.002250.0046300104083400
2016-04-212249.002268.002240.002258.003120070405500
2016-04-202221.002250.002221.002244.002460055156600
2016-04-192224.002236.002212.002220.003110069218200
2016-04-182200.002201.002177.002196.003090067639700
2016-04-152188.002211.002183.002207.002330051272100
2016-04-142187.002194.002175.002186.002950064417500
2016-04-132230.002240.002181.002185.003300072862200
2016-04-122190.002226.002190.002216.002430053724600
2016-04-112169.002189.002168.002185.001930042030500
2016-04-082129.002191.002111.002170.003970085255200
2016-04-072118.002138.002117.002131.002200046788200
2016-04-062081.002126.002081.002103.002610054982100
2016-04-052157.002157.002093.002093.003930083140800
2016-04-042131.002183.002117.002141.004060087365200
2016-04-012189.002189.002130.002131.0069600149637400
2016-03-312310.002333.002192.002214.0069000155724600
2016-03-302229.002322.002227.002302.0074800170764900
2016-03-292199.002220.002183.002220.0046800102911600
2016-03-282150.002187.002142.002187.002670057606800
2016-03-252140.002150.002138.002150.002260048453100
2016-03-242117.002122.002102.002121.001200025385800
2016-03-232125.002132.002116.002117.001780037809000
2016-03-222069.002137.002058.002125.003690077455100
2016-03-182004.002058.001995.002055.003440069662300
2016-03-172036.002062.002003.002004.003060061754400

   ※ 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