[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 
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
2016-03-162056.002062.002033.002046.002770056796200
2016-03-152050.002125.002048.002092.003830080127900
2016-03-142011.002050.002007.002039.001450029409400
2016-03-112012.002012.001997.002002.001320026453800
2016-03-101995.002026.001995.002001.00780015657300
2016-03-092012.002012.001986.001992.00960019148400
2016-03-082005.002022.001981.002011.001240024850700
2016-03-072016.002016.001996.002016.001080021689900
2016-03-041920.001996.001920.001996.002290044895000
2016-03-031926.001926.001912.001914.00870016697600
2016-03-021935.001941.001910.001915.001350025994900
2016-03-011920.001925.001910.001917.00610011700100
2016-02-291930.001939.001903.001903.001140021913100
2016-02-261916.001950.001916.001922.001000019339000
2016-02-251911.001924.001899.001912.00590011286800
2016-02-241912.001932.001885.001889.001130021476100
2016-02-231950.001950.001903.001912.00990019066300
2016-02-221921.001949.001920.001932.00580011216500
2016-02-191960.001960.001915.001919.00800015424000
2016-02-181940.001968.001925.001955.00740014428200
2016-02-171933.001942.001890.001917.00910017421900
2016-02-161910.001965.001910.001927.001230023874200
2016-02-151878.001948.001858.001903.002120040636600
2016-02-121800.001842.001780.001807.002290041404900
2016-02-101975.001975.001852.001891.002190041659500
2016-02-091975.002000.001935.001935.001590031144400
2016-02-081950.002040.001950.002019.001820036216700
2016-02-052050.002069.001985.002000.002470049854200
2016-02-042119.002119.002053.002069.001610033491800
2016-02-032097.002119.002020.002101.002760057377000
2016-02-022197.002199.002053.002112.003300070785500
2016-02-012020.002224.002009.002183.0071300150548500
2016-01-291998.001998.001952.001998.001720034152100
2016-01-281994.001998.001986.001990.001670033286500
2016-01-271979.001992.001953.001974.001160022914600
2016-01-261970.001970.001925.001931.00810015819100
2016-01-251925.001976.001911.001975.001940037823400
2016-01-221849.001881.001840.001869.002000037167700
2016-01-211899.001905.001838.001838.003260061214700
2016-01-201980.001988.001916.001919.002180042516000
2016-01-191990.001998.001966.001975.001640032518000
2016-01-181930.001990.001916.001988.001890036926800
2016-01-151952.001993.001952.001970.003850075929600
2016-01-141918.001933.001897.001926.002750052629200
2016-01-131915.001966.001915.001943.002120041256600
2016-01-121974.001980.001900.001908.0056100108463000
2016-01-081972.001994.001951.001980.003420067549600
2016-01-071970.001998.001968.001996.004040080246300
2016-01-061950.001973.001945.001968.005010098143600
2016-01-051874.001941.001870.001923.0087100165749400
2016-01-041829.001888.001828.001874.0055700103810000
2015-12-301830.001830.001809.001825.00880016027100
2015-12-291828.001834.001800.001822.001560028303200
2015-12-281788.001830.001788.001807.001820032945800
2015-12-251771.001798.001751.001788.001640029125700
2015-12-241817.001817.001764.001769.001190021333200
2015-12-221828.001828.001778.001797.001280022971200
2015-12-211817.001821.001785.001811.001330024010900
2015-12-181805.001840.001801.001817.001970035924700
2015-12-171839.001843.001808.001817.002710049501500
2015-12-161784.001808.001741.001799.003080054919400
2015-12-151850.001868.001744.001750.0064600116571800
2015-12-141783.001822.001782.001816.001820032881600
2015-12-111795.001820.001795.001820.001580028606600
2015-12-101800.001820.001790.001809.002140038686300
2015-12-091800.001831.001799.001810.001460026471900
2015-12-081834.001836.001803.001831.001540028060000
2015-12-071828.001835.001808.001834.001760032205300
2015-12-041809.001826.001799.001807.001300023460500
2015-12-031825.001829.001819.001829.001380025191000
2015-12-021805.001825.001801.001825.002240040659100

   ※ 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