[6800 東証1部] ヨコオ 日足 時系列データ

[6800 東証1部] ヨコオ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301383.001494.001380.001454.00420800613466300
2017-03-291431.001440.001372.001399.00349200487914500
2017-03-281447.001473.001420.001433.00250400360058200
2017-03-271470.001480.001445.001460.00145300212697500
2017-03-241485.001507.001455.001477.00140700208105000
2017-03-231505.001529.001484.001494.00124300186183200
2017-03-221503.001516.001464.001505.00218100326561900
2017-03-211557.001560.001530.001536.00130000200052700
2017-03-171565.001578.001546.001552.00245800383014200
2017-03-161521.001577.001505.001575.00255800397947700
2017-03-151650.001660.001514.001534.00553100874212500
2017-03-141532.001634.001531.001633.00380400608788300
2017-03-131540.001585.001522.001543.00328800510037200
2017-03-101509.001540.001487.001507.00298600451600900
2017-03-091449.001511.001443.001509.00244000363441600
2017-03-081442.001448.001415.001443.00106100152178000
2017-03-071421.001455.001411.001442.00158900228309400
2017-03-061468.001479.001428.001430.00189400273848700
2017-03-031458.001483.001437.001468.00328200479575900
2017-03-021385.001442.001372.001435.00407400575872900
2017-03-011360.001373.001327.001361.00263600357777200
2017-02-281351.001372.001333.001341.00176600237975200
2017-02-271305.001378.001305.001346.00310100418386900
2017-02-241292.001311.001291.001305.007500097531200
2017-02-231316.001316.001289.001304.0095200123694500
2017-02-221317.001333.001295.001298.0097000126947300
2017-02-211320.001341.001288.001301.00190700249265700
2017-02-201371.001396.001318.001320.00281100377576800
2017-02-171344.001400.001330.001390.00265300363635700
2017-02-161337.001370.001318.001351.00204400275228100
2017-02-151374.001384.001315.001333.00293100394371200
2017-02-141338.001396.001338.001354.00327700447349500
2017-02-131302.001349.001302.001337.00299300396807700
2017-02-101213.001297.001213.001293.00349800441872000
2017-02-091201.001264.001188.001213.00484600592372000
2017-02-081075.001228.001051.001213.00656500767508700
2017-02-071070.001073.001055.001071.004220045011300
2017-02-061082.001090.001057.001070.004950052932300
2017-02-031060.001078.001054.001066.005000053290100
2017-02-021100.001106.001067.001067.006970075575200
2017-02-011075.001109.001070.001105.008290090429800
2017-01-311116.001125.001092.001092.00137200151451100
2017-01-301140.001140.001107.001135.00115500129676500
2017-01-271162.001163.001131.001140.00140900161423200
2017-01-261170.001183.001111.001144.00201200230217900
2017-01-251087.001162.001085.001148.00256000288335900
2017-01-241085.001100.001041.001086.00225300243258000
2017-01-231018.001095.001014.001081.00309400329602500
2017-01-20989.001027.00980.001013.009090091680300
2017-01-191010.001010.00983.001003.005940059231500
2017-01-18995.001005.00972.001000.00129400128313200
2017-01-17980.001008.00965.00998.007390073147100
2017-01-16995.00995.00959.00984.00112800110765100
2017-01-13995.001014.00994.001005.00113300113748400
2017-01-121013.001016.00992.001006.009870099116400
2017-01-111007.001022.00982.001019.00115200115496800
2017-01-101000.001020.00976.001002.00161900161611000
2017-01-06985.001026.00983.00995.00258900259763100
2017-01-051000.001004.00975.00984.008260081687500
2017-01-04965.001010.00965.00997.00208800207333800
2016-12-30943.00969.00933.00963.008160077817800
2016-12-29945.00960.00921.00943.0010420097825500
2016-12-28919.00965.00913.00953.00185900175237600
2016-12-27875.00921.00875.00898.008510076904100
2016-12-26882.00892.00863.00877.0010400091037000
2016-12-22881.00894.00872.00882.009830086522800
2016-12-21897.00925.00889.00892.0010250092597300
2016-12-20930.00970.00870.00903.00294500276227100
2016-12-19882.00930.00865.00928.00274500246943300
2016-12-16830.00882.00830.00882.00159600137237200
2016-12-15845.00848.00819.00819.004300035895300
2016-12-14840.00850.00823.00837.005560046726400
2016-12-13817.00840.00814.00840.008280068944100
2016-12-12835.00841.00808.00817.005630046473100
2016-12-09822.00833.00812.00830.004880040177700
2016-12-08839.00839.00823.00824.003160026174700
2016-12-07836.00839.00824.00833.004470037185600
2016-12-06817.00840.00817.00832.007700063826300
2016-12-05800.00804.00796.00799.001330010632900
2016-12-02789.00824.00789.00803.009680078211300
2016-12-01798.00800.00776.00793.006950055126800
2016-11-30770.00798.00769.00798.0011660091536800
2016-11-29768.00768.00755.00765.002730020867500
2016-11-28752.00769.00752.00768.005090038759000
2016-11-25745.00754.00744.00752.003100023232300
2016-11-24754.00754.00738.00739.001520011315600
2016-11-22750.00755.00744.00749.003890029181300
2016-11-21735.00749.00735.00746.003500025953600
2016-11-18740.00740.00728.00733.002030014887700
2016-11-17727.00736.00708.00735.002870020961100
2016-11-16736.00739.00720.00728.004670034069600
2016-11-15727.00744.00726.00737.004060029776000
2016-11-14727.00738.00723.00725.004890035578600
2016-11-11743.00749.00721.00730.005900043447900
2016-11-10692.00746.00690.00736.009460068504800
2016-11-09691.00691.00652.00652.002130014169100
2016-11-08685.00689.00678.00681.0064004361900
2016-11-07682.00690.00669.00678.0069004688600
2016-11-04673.00675.00666.00673.00116007794000
2016-11-02695.00703.00683.00687.001510010424800
2016-11-01714.00726.00685.00710.002590018456000
2016-10-31702.00717.00690.00714.003190022492300
2016-10-28704.00713.00701.00707.002350016609000
2016-10-27708.00716.00702.00707.002170015388200
2016-10-26698.00703.00693.00703.00136009519600
2016-10-25703.00706.00695.00698.00124008673100
2016-10-24691.00703.00691.00701.0098006832200
2016-10-21697.00702.00696.00701.00112007824900
2016-10-20703.00705.00698.00702.001850012986100
2016-10-19698.00705.00687.00700.003690025735900
2016-10-18708.00708.00694.00698.004300030133500
2016-10-17655.00718.00655.00708.0013880096452200
2016-10-14635.00655.00634.00654.004020026029500
2016-10-13639.00645.00630.00637.001590010129500
2016-10-12621.00640.00621.00635.001850011749900
2016-10-11635.00642.00608.00631.00135008530300
2016-10-07637.00637.00632.00636.0057003617800
2016-10-06631.00640.00631.00635.00142009019000
2016-10-05624.00637.00624.00631.001610010151200
2016-10-04630.00630.00620.00624.00118007346800
2016-10-03641.00642.00621.00625.00155009824600
2016-09-30646.00646.00624.00635.00144009122800
2016-09-29635.00650.00629.00649.002480015873300
2016-09-28628.00639.00612.00635.001730010823300
2016-09-27615.00636.00592.00635.003240020053400
2016-09-26632.00632.00616.00620.00135008388800
2016-09-23617.00629.00613.00628.004270026560500
2016-09-21606.00623.00601.00622.00135008308400
2016-09-20611.00611.00601.00605.002090012678400
2016-09-16590.00620.00586.00620.002540015425200
2016-09-15586.00589.00581.00587.00167009786500
2016-09-14596.00599.00592.00594.00100005941800
2016-09-13601.00605.00595.00596.0099005916500
2016-09-12602.00604.00597.00602.0099005946600
2016-09-09613.00616.00595.00611.004050024639500
2016-09-08617.00628.00607.00622.007060043619600
2016-09-07597.00621.00592.00617.003850023290700
2016-09-06618.00620.00611.00616.002240013806000
2016-09-05623.00630.00620.00622.00144008986500
2016-09-02629.00629.00614.00617.002020012518200
2016-09-01634.00649.00626.00630.003440021941000
2016-08-31613.00641.00612.00640.004900030861300
2016-08-30610.00620.00604.00605.001740010598400
2016-08-29599.00609.00594.00608.002390014409400
2016-08-26595.00595.00581.00585.00112006602900
2016-08-25579.00597.00579.00595.00141008325000
2016-08-24596.00596.00577.00578.00171009934300
2016-08-23590.00600.00588.00593.001710010130800
2016-08-22585.00591.00578.00589.001750010243000
2016-08-19580.00592.00580.00589.001710010061700
2016-08-18582.00589.00577.00579.00142008269700
2016-08-17573.00584.00567.00583.001950011251000
2016-08-16583.00589.00575.00575.00119006886100
2016-08-15577.00588.00577.00583.00134007772300
2016-08-12594.00594.00565.00577.002600014998600
2016-08-10572.00588.00572.00588.0068003954300
2016-08-09590.00595.00588.00592.0068004021800
2016-08-08564.00596.00564.00589.002490014466200
2016-08-05588.00600.00561.00584.002100012298900
2016-08-04562.00583.00558.00583.00149008525800
2016-08-03574.00576.00561.00561.00127007184000
2016-08-02588.00595.00575.00589.00143008428000
2016-08-01602.00602.00586.00600.00136008133000
2016-07-29591.00606.00580.00605.001970011629600
2016-07-28610.00613.00594.00598.00148008876000
2016-07-27597.00614.00590.00612.002050012415200
2016-07-26593.00596.00584.00594.002100012419200
2016-07-25601.00601.00581.00599.002980017696900
2016-07-22592.00609.00591.00609.00120007232600
2016-07-21601.00610.00595.00600.003120018820500
2016-07-20600.00603.00582.00598.005320031800900
2016-07-19584.00607.00582.00604.005070029998800
2016-07-15580.00604.00564.00588.007750045378700
2016-07-14560.00573.00557.00572.004960028042400
2016-07-13561.00569.00556.00566.003930022156800
2016-07-12535.00564.00535.00558.009830054184800
2016-07-11509.00529.00507.00528.007070036797000
2016-07-08504.00504.00491.00499.002330011621000
2016-07-07485.00505.00485.00497.004350021590600
2016-07-06493.00493.00478.00489.003480016883500
2016-07-05487.00496.00479.00495.002660012985300
2016-07-04486.00495.00481.00490.002890014206400
2016-07-01493.00499.00487.00491.008330041011900
2016-06-30470.00480.00466.00477.003290015646000
2016-06-29455.00471.00455.00462.00180008325500
2016-06-28447.00457.00436.00453.002490011120800
2016-06-27448.00457.00446.00448.003560015984600
2016-06-24505.00505.00429.00444.007940036115900
2016-06-23479.00492.00475.00491.003170015320700
2016-06-22500.00500.00479.00488.004860023778200
2016-06-21517.00517.00490.00508.004510022668400
2016-06-20520.00524.00512.00520.006150031918900
2016-06-17505.00522.00504.00506.004600023371800
2016-06-16528.00535.00505.00509.006140031904700
2016-06-15520.00533.00512.00527.009610050334500
2016-06-14519.00527.00505.00512.0012490064441100
2016-06-13498.00522.00494.00513.0015790080919400
2016-06-10480.00484.00466.00482.003260015550300
2016-06-09489.00489.00482.00483.0084004081500
2016-06-08490.00490.00481.00487.0060002905500
2016-06-07486.00488.00482.00488.0080003881300
2016-06-06488.00488.00482.00483.00116005618900
2016-06-03494.00499.00489.00490.0054002660600
2016-06-02490.00502.00490.00491.002380011807900
2016-06-01485.00493.00485.00491.00144007032500
2016-05-31490.00493.00487.00490.00175008553400
2016-05-30485.00492.00482.00490.00123005973700
2016-05-27484.00487.00481.00485.00165007986000
2016-05-26491.00494.00484.00485.00140006843100
2016-05-25491.00495.00483.00487.00192009390300
2016-05-24490.00493.00480.00483.00149007226600
2016-05-23489.00494.00484.00490.0099004854500
2016-05-20493.00493.00486.00492.002090010258200
2016-05-19491.00493.00488.00493.00153007508300
2016-05-18490.00498.00483.00491.003790018621400
2016-05-17492.00494.00473.00486.002650012830900
2016-05-16502.00502.00481.00482.003750018440700
2016-05-13504.00504.00486.00486.00152007492000
2016-05-12504.00509.00503.00506.00163008250200
2016-05-11510.00517.00503.00506.00180009172500
2016-05-10489.00507.00483.00500.00166008248400
2016-05-09497.00497.00487.00489.00106005185200
2016-05-06485.00501.00476.00489.00115005555500
2016-05-02496.00496.00480.00485.00175008570400
2016-04-28516.00524.00500.00503.00170008641800
2016-04-27509.00515.00508.00511.00120006135200
2016-04-26520.00521.00502.00513.0082004216600
2016-04-25520.00525.00514.00520.00133006906800
2016-04-22516.00520.00512.00518.00145007491800
2016-04-21515.00520.00509.00516.002090010756400
2016-04-20516.00516.00496.00510.002180011173900
2016-04-19512.00520.00497.00515.002580013185900
2016-04-18505.00510.00498.00499.00156007849800
2016-04-15509.00522.00509.00513.004430022784400
2016-04-14521.00527.00510.00527.004240022011500
2016-04-13494.00521.00494.00509.005240026763700
2016-04-12475.00501.00475.00490.003980019363500
2016-04-11479.00481.00463.00474.002390011295800
2016-04-08464.00487.00459.00483.002670012732500
2016-04-07474.00477.00470.00472.00154007276500
2016-04-06481.00485.00471.00475.00125005958900
2016-04-05500.00501.00481.00481.00191009299900
2016-04-04499.00506.00495.00500.00154007690000
2016-04-01521.00521.00499.00499.002740013896700
2016-03-31522.00531.00517.00517.00185009669600
2016-03-30530.00530.00521.00525.00163008544500
2016-03-29529.00532.00525.00530.00150007938000
2016-03-28530.00537.00528.00537.002530013472800
2016-03-25528.00537.00525.00529.002460013044400
2016-03-24534.00542.00526.00528.002610013909900

   ※ 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