[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 
2017-10-241393.001419.001381.001414.00149500209808100
2017-10-231383.001388.001357.001379.00149700205945000
2017-10-201388.001394.001369.001381.00112600155300300
2017-10-191399.001427.001380.001391.00149500208938200
2017-10-181408.001414.001396.001397.00109400153371000
2017-10-171415.001430.001408.001411.0072900103199300
2017-10-161436.001436.001413.001415.0097300138397500
2017-10-131410.001427.001394.001424.00157100222095000
2017-10-121425.001427.001394.001405.00191300269136700
2017-10-111466.001466.001422.001425.0093400134216200
2017-10-101425.001474.001425.001452.00123400179242600
2017-10-061427.001447.001418.001424.0079300113204800
2017-10-051458.001465.001422.001426.0082600118729700
2017-10-041455.001510.001455.001470.00117100173876500
2017-10-031470.001483.001446.001448.004440064708600
2017-10-021446.001466.001438.001463.006200090412300
2017-09-291453.001460.001427.001440.005990086293400
2017-09-281449.001484.001447.001463.0090000131992000
2017-09-271424.001470.001410.001461.0094000136687500
2017-09-261428.001430.001409.001427.005510078370000
2017-09-251432.001463.001405.001428.006690095958900
2017-09-221432.001462.001420.001425.0072000103425200
2017-09-211467.001472.001436.001444.005480079612600
2017-09-201442.001470.001439.001461.006390093207300
2017-09-191450.001465.001441.001449.005560080630400
2017-09-151417.001438.001376.001423.0082700117486000
2017-09-141442.001445.001418.001421.0093700133945800
2017-09-131457.001474.001452.001452.004970072632000
2017-09-121450.001469.001450.001461.004430064742500
2017-09-111411.001450.001411.001441.004450063988200
2017-09-081409.001424.001402.001411.005530078071800
2017-09-071419.001434.001404.001420.005960084571100
2017-09-061401.001419.001380.001407.00153500214862600
2017-09-051470.001470.001406.001425.0096000137726100
2017-09-041498.001507.001462.001475.0071000104843600
2017-09-011494.001502.001477.001495.00121400181279200
2017-08-311485.001512.001465.001494.00115200171728500
2017-08-301475.001482.001453.001469.004560066962700
2017-08-291468.001530.001451.001480.00160200238122300
2017-08-281453.001471.001448.001467.005930086801000
2017-08-251455.001469.001440.001457.005280077147800
2017-08-241457.001465.001444.001444.004660067690200
2017-08-231475.001488.001456.001461.0090700133446000
2017-08-221423.001466.001423.001464.0097400141756200
2017-08-211428.001464.001428.001435.0088800128443200
2017-08-181428.001444.001422.001428.006070086927500
2017-08-171431.001458.001412.001456.00111600161413300
2017-08-161405.001448.001402.001431.00148900213512100
2017-08-151353.001434.001353.001393.00188800264696600
2017-08-141337.001350.001313.001332.00114500152592300
2017-08-101395.001423.001353.001362.00122600168804400
2017-08-091436.001455.001394.001405.00152800215739800
2017-08-081388.001467.001382.001446.00290200417173200
2017-08-071398.001405.001357.001364.00251200345664500
2017-08-041429.001475.001397.001397.00202800288522300
2017-08-031440.001444.001411.001415.0096700137607900
2017-08-021392.001444.001392.001431.0086700123659200
2017-08-011450.001453.001386.001389.00155500218383800
2017-07-311452.001471.001448.001458.006110089170000
2017-07-281495.001495.001450.001452.0089300130758400
2017-07-271493.001506.001483.001485.0089800134398700
2017-07-261494.001506.001468.001491.00109700163440100
2017-07-251498.001524.001483.001500.00133400200454200
2017-07-241450.001486.001450.001485.0099700147005900
2017-07-211460.001505.001458.001473.00165700245371500
2017-07-201432.001471.001432.001457.00136700199148600
2017-07-191419.001459.001408.001430.00133600191530900
2017-07-181411.001423.001402.001420.0088200124726100
2017-07-141405.001430.001401.001428.0076000107494400
2017-07-131433.001442.001405.001412.0089500126919300
2017-07-121424.001437.001411.001422.0092900131968200
2017-07-111416.001429.001406.001418.0079700112999600
2017-07-101421.001438.001417.001427.0096100137268500
2017-07-071404.001431.001401.001419.00111000157361300
2017-07-061430.001439.001400.001411.00177700251060300
2017-07-051409.001433.001402.001429.0078000110861800
2017-07-041450.001450.001401.001409.00136400193708300
2017-07-031420.001444.001418.001439.00107500153669200
2017-06-301425.001430.001392.001422.00270900382885000
2017-06-291455.001477.001444.001450.00160500233479200
2017-06-281490.001498.001437.001442.00251800368210800
2017-06-271504.001527.001495.001515.00227300344567100
2017-06-261443.001511.001439.001505.00259500385976200
2017-06-231457.001457.001426.001439.00141500203995500
2017-06-221446.001465.001440.001452.00103600150448800
2017-06-211443.001451.001423.001438.00171500246894600
2017-06-201420.001455.001420.001453.00139100200714900
2017-06-191403.001421.001383.001408.00213800299574800
2017-06-161425.001434.001401.001422.00175000248688300
2017-06-151437.001468.001431.001442.00197800286941600
2017-06-141455.001460.001421.001424.00173800249800000
2017-06-131472.001480.001447.001450.00220800322513800
2017-06-121496.001518.001462.001487.00175700262230100
2017-06-091518.001519.001476.001513.00355300531493700
2017-06-081474.001560.001468.001543.00536000817443100
2017-06-071406.001497.001396.001461.00389300566934300
2017-06-061422.001448.001400.001404.00148200209896900
2017-06-051438.001466.001423.001432.00144100208021700
2017-06-021452.001460.001432.001443.00160400232169200
2017-06-011440.001456.001430.001437.00148700214937300
2017-05-311401.001461.001396.001433.00217000312018200
2017-05-301390.001413.001383.001403.0099300139062400
2017-05-291390.001409.001357.001391.00115200160101700
2017-05-261413.001416.001381.001390.00140800196329800
2017-05-251403.001433.001403.001426.00208000295986300
2017-05-241400.001424.001394.001406.00126800178398500
2017-05-231402.001423.001373.001374.00109200152143300
2017-05-221435.001440.001410.001421.00114500162825400
2017-05-191427.001434.001378.001418.00225400317263400
2017-05-181410.001454.001376.001442.00316200449649800
2017-05-171335.001462.001323.001459.00637500902589800
2017-05-161295.001339.001282.001311.00264700348064000
2017-05-151280.001348.001280.001297.00311300408748600
2017-05-121464.001468.001233.001280.00577700769764200
2017-05-111446.001465.001435.001459.00201600292491500
2017-05-101426.001436.001417.001428.00116200165907000
2017-05-091440.001448.001413.001424.00133900191345100
2017-05-081449.001457.001426.001438.00265100381790400
2017-05-021380.001439.001377.001429.00342200483787900
2017-05-011342.001368.001341.001361.00105000142488400
2017-04-281351.001361.001321.001341.00163700219031200
2017-04-271359.001368.001343.001362.00186100252407600
2017-04-261339.001375.001333.001369.00206400280749000
2017-04-251292.001325.001278.001319.00208000272460200
2017-04-241297.001306.001255.001262.00163800208242100
2017-04-211250.001276.001231.001267.00131900165809400
2017-04-201250.001258.001233.001236.00133800166203900
2017-04-191211.001244.001211.001237.00154500190701900
2017-04-181230.001252.001211.001221.00103500127162000
2017-04-171184.001210.001176.001205.00115300137840800
2017-04-141209.001232.001192.001197.00100900121759500
2017-04-131200.001223.001167.001218.00159100190539600
2017-04-121233.001236.001186.001213.00154900187982800
2017-04-111280.001281.001253.001259.0095200120188200
2017-04-101286.001316.001285.001290.00105300136361800
2017-04-071283.001318.001257.001289.00229200294633900
2017-04-061293.001299.001258.001262.00235800299815100
2017-04-051334.001348.001292.001310.00260500342042300
2017-04-041369.001380.001313.001339.00238200319053100
2017-04-031370.001393.001344.001381.00222900306557400
2017-03-311475.001481.001373.001378.00382500540561600
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

   ※ 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