[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 
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
2016-03-23553.00555.00533.00539.001970010693100
2016-03-22548.00551.00534.00551.003790020633700
2016-03-18531.00543.00516.00539.004210022193200
2016-03-17547.00547.00525.00535.002230012001200
2016-03-16553.00553.00540.00541.001850010116500
2016-03-15545.00567.00541.00553.006120034004300
2016-03-14539.00560.00537.00548.006340034814500
2016-03-11522.00532.00517.00532.003460018154000
2016-03-10513.00527.00513.00526.002960015404100
2016-03-09529.00529.00503.00513.003180016306000
2016-03-08514.00539.00514.00531.005080026782700
2016-03-07527.00534.00522.00523.002770014598900
2016-03-04516.00530.00510.00525.004880025392100
2016-03-03511.00519.00505.00516.002120010879200
2016-03-02510.00513.00490.00511.003300016718000
2016-03-01511.00512.00498.00500.003130015739700
2016-02-29510.00536.00500.00510.006540033632200
2016-02-26511.00516.00501.00502.002070010449900
2016-02-25514.00523.00505.00508.003410017379600
2016-02-24521.00530.00516.00520.00166008659900
2016-02-23544.00544.00520.00528.003210017054600
2016-02-22513.00569.00512.00541.007650041136100
2016-02-19528.00528.00509.00521.002160011175300
2016-02-18527.00536.00522.00530.00160008486700
2016-02-17520.00531.00506.00513.003790019621100
2016-02-16492.00530.00492.00519.003590018608500
2016-02-15515.00516.00493.00499.002810014229400
2016-02-12460.00481.00457.00473.005530026009500
2016-02-10522.00522.00480.00482.004320021290700
2016-02-09520.00531.00509.00509.002340012085000
2016-02-08529.00553.00529.00546.00181009837500
2016-02-05524.00536.00520.00529.002820014876400
2016-02-04571.00571.00538.00539.005080027859400
2016-02-03594.00596.00553.00564.005110029240000
2016-02-02584.00608.00576.00584.005360031462600
2016-02-01613.00620.00588.00594.0014670088518500
2016-01-29700.00700.00579.00649.00669600441778300
2016-01-28519.00617.00517.00617.0011300066731200
2016-01-27496.00517.00496.00517.00189009626900
2016-01-26500.00500.00491.00491.002660013193100
2016-01-25504.00512.00498.00506.002650013406000
2016-01-22496.00506.00494.00504.003150015753600
2016-01-21493.00510.00492.00492.002730013625700
2016-01-20528.00528.00502.00503.002180011217700
2016-01-19521.00528.00513.00524.00175009125300
2016-01-18526.00526.00516.00521.00122006356200
2016-01-15553.00553.00534.00537.001850010024800
2016-01-14543.00545.00532.00539.002170011691100
2016-01-13535.00556.00535.00551.001990010936200
2016-01-12549.00559.00534.00534.002000010821900
2016-01-08550.00567.00545.00559.002410013441400
2016-01-07565.00565.00552.00552.00132007343400
2016-01-06573.00581.00558.00565.00118006673900
2016-01-05578.00580.00572.00573.00113006510800
2016-01-04592.00595.00576.00581.00167009785100
2015-12-30595.00595.00587.00592.0098005802200
2015-12-29581.00593.00576.00587.002780016338100
2015-12-28553.00587.00553.00576.002110012080800
2015-12-25552.00565.00541.00544.004210023159800
2015-12-24568.00580.00554.00561.002800015882600
2015-12-22570.00575.00568.00571.001950011135100
2015-12-21589.00589.00568.00577.002990017377100
2015-12-18581.00595.00581.00591.003670021615700
2015-12-17584.00589.00581.00586.002560014960600
2015-12-16573.00583.00573.00580.00118006828700
2015-12-15583.00584.00571.00571.00122007052000
2015-12-14578.00588.00570.00584.003910022608400
2015-12-11598.00598.00584.00588.006570039083600
2015-12-10576.00580.00573.00578.002720015701000
2015-12-09588.00592.00584.00584.002990017576600
2015-12-08595.00600.00591.00595.002830016823500
2015-12-07603.00607.00600.00603.002770016711400
2015-12-04595.00606.00595.00602.002480014869600
2015-12-03608.00612.00600.00607.003770022885600
2015-12-02616.00616.00608.00611.003000018352200
2015-12-01612.00619.00610.00618.001980012190600
2015-11-30619.00619.00611.00617.001970012130500
2015-11-27631.00631.00597.00612.005230031810600
2015-11-26635.00640.00629.00632.00149009432500

   ※ 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