[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 
2017-07-258670.008740.008550.008570.0046300399167000
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
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

   ※ 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