[6950 東証2部] ワイ・イー・データ 日足 時系列データ

[6950 東証2部] ワイ・イー・データ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-14228.00231.00228.00230.006100014017000
2015-07-13222.00225.00222.00225.00100002239000
2015-07-10224.00226.00218.00218.00260005785000
2015-07-09206.00216.00206.00216.00300006358000
2015-07-08224.00224.00215.00218.00170003723000
2015-07-07223.00229.00223.00226.00410009325000
2015-07-06226.00226.00220.00222.006300014011000
2015-07-03227.00230.00225.00230.004700010629000
2015-07-02228.00230.00226.00226.00300006844000
2015-07-01225.00228.00225.00225.0050001128000
2015-06-30233.00233.00225.00225.003000683000
2015-06-29226.00227.00225.00225.00270006095000
2015-06-26236.00236.00234.00234.0070001645000
2015-06-25236.00236.00235.00236.004000942000
2015-06-24240.00240.00238.00238.00100002393000
2015-06-23234.00239.00234.00238.00150003561000
2015-06-22234.00235.00233.00235.00210004906000
2015-06-19234.00235.00233.00234.004600010755000
2015-06-18233.00235.00233.00233.00400009332000
2015-06-17233.00233.00233.00233.001000233000
2015-06-16237.00237.00233.00233.00110002596000
2015-06-15240.00240.00238.00238.00120002864000
2015-06-12241.00244.00240.00242.007300017584000
2015-06-11247.00247.00239.00239.0060001458000
2015-06-10238.00240.00238.00239.0050001193000
2015-06-09242.00242.00237.00237.00100002397000
2015-06-08247.00247.00244.00245.0080001971000
2015-06-05247.00247.00247.00247.001000247000
2015-06-04249.00252.00249.00250.0050001253000
2015-06-03252.00252.00248.00249.00130003243000
2015-06-02250.00255.00250.00252.00210005295000
2015-06-01245.00250.00245.00250.00200004944000
2015-05-29245.00253.00244.00248.004400010934000
2015-05-28246.00249.00246.00247.0070001732000
2015-05-27248.00248.00248.00248.001000248000
2015-05-26245.00245.00245.00245.0080001960000
2015-05-25244.00244.00241.00244.00170004134000
2015-05-22241.00241.00241.00241.002000482000
2015-05-21243.00243.00243.00243.004000972000
2015-05-20241.00242.00241.00242.007900019086000
2015-05-19239.00240.00239.00240.00130003119000
2015-05-18238.00239.00238.00239.004000955000
2015-05-15237.00238.00237.00238.004000951000
2015-05-14237.00237.00237.00237.001000237000
2015-05-13233.00237.00231.00237.00180004238000
2015-05-12231.00231.00231.00231.0050001155000
2015-05-11236.00236.00233.00233.002000469000
2015-05-0800
2015-05-07229.00229.00229.00229.001000229000
2015-05-01232.00232.00229.00229.0090002073000
2015-04-30242.00242.00236.00236.00100002381000
2015-04-28241.00244.00241.00243.0080001939000
2015-04-27239.00239.00239.00239.0080001912000
2015-04-24243.00243.00243.00243.001000243000
2015-04-23243.00243.00240.00240.0090002169000
2015-04-22238.00238.00235.00236.00140003315000
2015-04-21247.00247.00228.00237.00400009486000
2015-04-20242.00245.00242.00245.00230005598000
2015-04-17253.00253.00246.00246.00110002733000
2015-04-16253.00254.00250.00254.00130003277000
2015-04-15254.00254.00251.00251.00180004553000
2015-04-14257.00257.00254.00254.0070001794000
2015-04-13252.00257.00252.00257.0016300041641000
2015-04-10248.00253.00248.00252.005500013777000
2015-04-09252.00255.00251.00253.004900012399000
2015-04-08249.00253.00249.00250.006200015510000
2015-04-07242.00248.00242.00245.00160003932000
2015-04-06241.00245.00240.00245.0016700040500000
2015-04-03245.00246.00240.00244.00250006102000
2015-04-02238.00245.00237.00244.00350008458000
2015-04-01247.00247.00237.00238.00410009923000
2015-03-31251.00255.00249.00249.005600014124000
2015-03-30249.00249.00247.00249.00130003225000
2015-03-27245.00252.00243.00249.0013300033036000
2015-03-26245.00249.00245.00245.0011500028428000
2015-03-25250.00252.00248.00248.005300013216000
2015-03-24251.00252.00249.00251.0027700069213000
2015-03-23257.00257.00252.00252.0012600032001000
2015-03-20251.00257.00250.00256.00477000121100000
2015-03-19246.00255.00245.00253.002874000715334000
2015-03-18236.00236.00236.00236.001050000247800000
2015-03-17186.00186.00186.00186.003000558000
2015-03-16179.00187.00179.00186.00240004398000
2015-03-13182.00184.00180.00184.004000728000
2015-03-12179.00184.00179.00184.0060001089000
2015-03-11183.00184.00178.00179.00190003426000
2015-03-10183.00183.00181.00181.0070001275000
2015-03-09180.00186.00180.00186.00170003096000
2015-03-06181.00181.00181.00181.004000724000
2015-03-05186.00186.00181.00181.00230004231000
2015-03-04182.00186.00182.00186.00230004218000
2015-03-03182.00184.00181.00181.00130002367000
2015-03-02182.00184.00182.00184.00360006571000
2015-02-27185.00185.00182.00182.00300005517000
2015-02-26183.00185.00182.00185.00240004392000
2015-02-25183.00185.00181.00184.00210003851000
2015-02-24186.00186.00180.00183.00320005837000
2015-02-23185.00188.00185.00187.0090001677000
2015-02-20188.00188.00185.00185.0090001681000
2015-02-19183.00188.00183.00188.00330006162000
2015-02-18181.00182.00181.00182.0080001451000
2015-02-17183.00188.00182.00182.00290005353000
2015-02-16188.00188.00186.00186.005000935000
2015-02-13195.00195.00195.00195.003000585000
2015-02-12190.00195.00190.00195.002000385000
2015-02-1000
2015-02-09195.00195.00195.00195.002000390000
2015-02-06185.00196.00185.00196.0060001152000
2015-02-05196.00196.00187.00187.004000766000
2015-02-04194.00196.00192.00196.00200003882000
2015-02-03189.00189.00189.00189.002000378000
2015-02-02188.00190.00188.00190.005000943000
2015-01-30180.00189.00180.00188.00120002222000
2015-01-29181.00182.00181.00181.003000544000
2015-01-28183.00183.00183.00183.001000183000
2015-01-27182.00189.00179.00189.00320005815000
2015-01-26178.00185.00178.00184.00150002732000
2015-01-23181.00185.00180.00180.0070001270000
2015-01-22178.00182.00178.00181.005000900000
2015-01-21185.00185.00176.00178.009700017638000
2015-01-20191.00200.00191.00200.0011100021753000
2015-01-19188.00188.00186.00188.005000938000
2015-01-16185.00188.00184.00187.0060001115000
2015-01-15188.00188.00185.00188.0070001313000
2015-01-14183.00189.00183.00183.0060001108000
2015-01-13185.00185.00181.00182.005000914000
2015-01-09190.00190.00185.00185.00210003944000
2015-01-08189.00191.00189.00190.00120002275000
2015-01-07185.00188.00185.00188.0060001118000
2015-01-06181.00185.00181.00183.00100001817000
2015-01-05186.00187.00184.00184.0080001485000
2014-12-30180.00184.00180.00184.004000728000
2014-12-29184.00184.00184.00184.001000184000
2014-12-26183.00183.00177.00179.00200003560000
2014-12-25183.00184.00178.00178.00210003783000
2014-12-24185.00185.00181.00184.00280005139000
2014-12-22185.00185.00183.00185.00140002588000
2014-12-19189.00189.00181.00185.00190003528000
2014-12-18189.00190.00185.00189.00120002257000
2014-12-17184.00187.00180.00187.00120002190000
2014-12-16180.00184.00178.00184.0090001615000
2014-12-15176.00185.00176.00180.00360006398000
2014-12-12190.00190.00181.00186.00300005602000
2014-12-11186.00189.00185.00188.00170003165000
2014-12-10189.00189.00182.00189.00120002228000
2014-12-09184.00191.00184.00188.00310005823000
2014-12-08196.00196.00182.00182.0010000019015000
2014-12-05180.00194.00178.00191.0014400027282000
2014-12-04181.00188.00180.00182.005900010808000
2014-12-03182.00182.00179.00182.00110001987000
2014-12-02181.00186.00179.00183.008200014927000
2014-12-01182.00183.00180.00183.006900012461000
2014-11-28178.00184.00178.00181.00430007769000
2014-11-27170.00178.00169.00178.00400006923000
2014-11-26157.00175.00157.00170.00500008318000
2014-11-25160.00160.00156.00158.006000948000
2014-11-21155.00157.00155.00157.002000312000
2014-11-20156.00156.00156.00156.003000468000
2014-11-19155.00161.00155.00159.0090001425000
2014-11-18153.00154.00153.00154.004000615000
2014-11-17153.00156.00153.00156.004000618000
2014-11-14155.00156.00155.00155.003000466000
2014-11-13155.00160.00152.00159.00230003620000
2014-11-12156.00157.00155.00157.00200003113000
2014-11-11156.00156.00156.00156.001000156000
2014-11-10162.00162.00156.00156.00110001738000
2014-11-07158.00159.00156.00156.006000948000
2014-11-06154.00157.00154.00155.00240003712000
2014-11-0500
2014-11-04161.00161.00157.00159.00180002851000
2014-10-31156.00161.00156.00156.0070001102000
2014-10-30152.00155.00152.00155.0070001073000
2014-10-29159.00159.00155.00155.00100001582000
2014-10-28156.00156.00150.00150.0090001386000
2014-10-27155.00155.00155.00155.003000465000
2014-10-24153.00155.00151.00154.00150002305000
2014-10-23158.00158.00152.00154.00200003095000
2014-10-22145.00160.00145.00160.00210003166000
2014-10-21148.00148.00143.00143.0090001305000
2014-10-20147.00150.00140.00150.00360005213000
2014-10-17151.00153.00140.00147.009000013162000
2014-10-16156.00156.00152.00156.00100001541000
2014-10-15150.00156.00150.00156.00140002108000
2014-10-14157.00157.00155.00155.0080001250000
2014-10-10161.00161.00157.00159.00330005270000
2014-10-09169.00169.00166.00166.00250004191000
2014-10-08168.00168.00167.00167.002000335000
2014-10-07170.00171.00169.00171.00390006618000
2014-10-06169.00171.00168.00171.005000847000
2014-10-03168.00172.00167.00169.00170002895000
2014-10-02168.00171.00167.00167.00270004542000
2014-10-01179.00181.00175.00175.00190003363000
2014-09-30177.00179.00177.00179.002000356000
2014-09-29176.00182.00176.00180.00210003765000
2014-09-26177.00180.00177.00178.00210003733000
2014-09-25180.00180.00178.00178.00100001786000
2014-09-24180.00183.00180.00180.00130002344000
2014-09-22190.00191.00176.00178.0012200022205000
2014-09-19184.00190.00183.00189.00400007488000
2014-09-18182.00189.00181.00187.00330006053000
2014-09-17184.00186.00181.00182.00110002017000
2014-09-16186.00190.00183.00184.00370006888000
2014-09-12181.00181.00177.00181.00190003388000
2014-09-11183.00185.00178.00182.00400007251000
2014-09-10178.00185.00178.00179.00540009786000
2014-09-09175.00181.00175.00178.00180003206000
2014-09-08174.00178.00174.00178.00170002993000
2014-09-05180.00180.00173.00173.00160002801000
2014-09-04174.00180.00174.00178.00120002127000
2014-09-03175.00180.00171.00174.00430007489000
2014-09-02172.00197.00170.00178.0023300043230000
2014-09-01167.00172.00167.00168.003000507000
2014-08-29168.00169.00168.00169.002000337000
2014-08-28171.00172.00168.00168.0070001187000
2014-08-27170.00172.00166.00172.00120002031000
2014-08-26174.00174.00174.00174.001000174000
2014-08-25173.00173.00173.00173.003000519000
2014-08-22168.00172.00168.00172.005000855000
2014-08-21172.00172.00172.00172.001000172000
2014-08-20169.00169.00166.00167.005000837000
2014-08-19165.00173.00165.00173.005000843000
2014-08-18163.00165.00163.00165.006000986000
2014-08-15165.00165.00164.00165.005000824000
2014-08-14176.00176.00165.00168.00100001709000
2014-08-13170.00175.00165.00175.004000685000
2014-08-12171.00171.00167.00167.004000679000
2014-08-11175.00175.00175.00175.002000350000
2014-08-08161.00171.00161.00171.00110001871000
2014-08-07163.00164.00161.00161.00170002770000
2014-08-06171.00171.00167.00167.00130002194000
2014-08-05175.00175.00175.00175.001000175000
2014-08-04175.00177.00172.00177.00130002275000
2014-08-01180.00181.00173.00175.00310005488000
2014-07-31186.00186.00184.00184.0080001479000
2014-07-30189.00193.00184.00185.00210003919000
2014-07-29195.00196.00185.00186.00150002860000
2014-07-28191.00196.00185.00196.00410007830000
2014-07-25179.00191.00179.00189.00450008352000
2014-07-24185.00192.00179.00180.00370006876000
2014-07-23182.00185.00179.00185.00320005816000
2014-07-22180.00185.00176.00181.00160002882000
2014-07-18171.00187.00171.00185.00360006302000
2014-07-17174.00206.00170.00180.0018900034838000
2014-07-16173.00175.00166.00175.00340005860000
2014-07-15167.00172.00164.00172.00220003676000
2014-07-14165.00169.00165.00169.00140002321000
2014-07-11161.00165.00161.00165.005000809000
2014-07-10168.00179.00165.00165.00370006252000
2014-07-09172.00172.00169.00169.00370006326000
2014-07-08181.00181.00171.00175.00390006898000

   ※ 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。 

Twitter