[7294 東証1部] ヨロズ 日足 時系列データ

[7294 東証1部] ヨロズ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-232032.002032.001975.001987.004860096867600
2017-08-221980.002016.001949.001999.0080000159554900
2017-08-212049.002049.001982.001987.0082700165564300
2017-08-182039.002050.001992.002033.00151600308288500
2017-08-172065.002094.002056.002064.0069900145053800
2017-08-162050.002079.002042.002064.0079500163955700
2017-08-152070.002077.002033.002054.00125300257732100
2017-08-141955.002090.001944.002043.00288200587032600
2017-08-101893.001904.001860.001876.0087500164550700
2017-08-091911.001914.001887.001891.0080900153442200
2017-08-081930.001939.001903.001909.003380064654700
2017-08-071916.001947.001916.001930.0072500140089000
2017-08-041899.001909.001887.001905.0060900115630100
2017-08-031899.001906.001890.001902.0085300161993000
2017-08-021869.001898.001858.001894.00114400215494500
2017-08-011855.001876.001848.001876.0056600105444800
2017-07-311867.001874.001856.001863.0076600142819700
2017-07-281875.001875.001846.001862.0072800135214400
2017-07-271865.001875.001858.001862.00133200248536500
2017-07-261834.001855.001830.001850.00101000186288700
2017-07-251850.001851.001815.001815.004580083977800
2017-07-241840.001848.001832.001848.0073300134816500
2017-07-211840.001848.001832.001841.0075800139501400
2017-07-201835.001843.001828.001836.0091800168495300
2017-07-191836.001846.001827.001835.00133500244968900
2017-07-181854.001854.001825.001831.0073700135151700
2017-07-141868.001872.001856.001868.0097500181921000
2017-07-131875.001875.001848.001857.0075400140256700
2017-07-121860.001880.001854.001876.00107900201547800
2017-07-111841.001854.001835.001852.004890090285300
2017-07-101805.001843.001805.001835.0057000104209600
2017-07-071803.001830.001803.001804.0062100112590900
2017-07-061799.001815.001787.001812.0070400127108500
2017-07-051783.001805.001772.001803.0080400144068500
2017-07-041769.001784.001757.001776.0071600126965400
2017-07-031745.001763.001743.001747.0059300103846600
2017-06-301740.001750.001726.001744.004150072164300
2017-06-291733.001749.001719.001749.0072100125261000
2017-06-281738.001748.001713.001716.0086400149049700
2017-06-271742.001745.001727.001737.0070200121883700
2017-06-261731.001744.001722.001728.0081000140271500
2017-06-231753.001757.001728.001734.0090200156581700
2017-06-221750.001766.001734.001757.00104000182388400
2017-06-211804.001807.001748.001751.00132800234920800
2017-06-201832.001832.001801.001804.0090300163775700
2017-06-191797.001810.001794.001797.005470098488700
2017-06-161785.001811.001771.001805.00142200255733300
2017-06-151790.001799.001755.001763.0083300147728900
2017-06-141808.001815.001777.001777.0066500119197700
2017-06-131816.001820.001786.001786.00123100221487200
2017-06-121808.001833.001800.001808.0061000110695800
2017-06-091777.001823.001773.001808.00134700243276700
2017-06-081751.001828.001751.001789.00194200348929700
2017-06-071713.001753.001701.001742.00205300356334900
2017-06-061723.001729.001692.001695.0059700101852500
2017-06-051755.001759.001722.001723.005550096145100
2017-06-021736.001760.001733.001760.0089800157186000
2017-06-011687.001728.001687.001714.0072800124842400
2017-05-311696.001712.001680.001680.00110300186092100
2017-05-301696.001703.001683.001703.0070700119878700
2017-05-291702.001711.001688.001692.0085100144176400
2017-05-261700.001709.001693.001699.0093500158818900
2017-05-251691.001709.001689.001700.0073700125323000
2017-05-241707.001714.001687.001690.005070085836100
2017-05-231703.001703.001681.001691.0091300154123900
2017-05-221702.001718.001687.001704.0089900153067400
2017-05-191702.001704.001674.001699.0089300151115200
2017-05-181667.001691.001661.001683.00130700219614900
2017-05-171703.001716.001690.001698.00110100187161100
2017-05-161705.001722.001701.001710.00158500270765100
2017-05-151658.001689.001651.001689.00212500355164200
2017-05-121655.001736.001632.001650.00579100955729900
2017-05-111841.001854.001807.001834.00196200361041200
2017-05-101838.001841.001825.001830.0091100167003000
2017-05-091833.001838.001814.001834.00124100226603800
2017-05-081805.001829.001787.001829.0095200172921600
2017-05-021735.001783.001735.001776.00120600213106300
2017-05-011706.001730.001699.001727.004970085376700
2017-04-281712.001725.001701.001705.0077500132464500
2017-04-271708.001731.001702.001718.0076500131411000
2017-04-261703.001726.001691.001720.0086900148939200
2017-04-251656.001695.001650.001688.0066900112555000
2017-04-241661.001679.001639.001649.0079800131737300
2017-04-211640.001644.001622.001640.0087000142314300
2017-04-201594.001624.001586.001620.00121600196011000
2017-04-191590.001602.001577.001594.00101900162044400
2017-04-181591.001607.001585.001594.0089800143047400
2017-04-171581.001583.001548.001581.0097800153376900
2017-04-141588.001589.001570.001576.005580088162000
2017-04-131610.001612.001576.001597.00106400169215700
2017-04-121612.001615.001598.001614.0099500160019500
2017-04-111630.001636.001615.001629.0075200122451800
2017-04-101641.001647.001632.001639.0063600104320100
2017-04-071634.001640.001612.001626.00138500225348000
2017-04-061648.001648.001613.001628.00127500207580900
2017-04-051683.001704.001649.001657.00148400247244100
2017-04-041703.001706.001654.001683.00126800212535100
2017-04-031714.001722.001697.001702.0072500123811700
2017-03-311733.001737.001713.001713.00149300257471600
2017-03-301745.001748.001722.001727.0076800133032800
2017-03-291770.001786.001737.001745.0073900129781500
2017-03-281778.001783.001768.001782.00121300215577500
2017-03-271741.001758.001733.001755.00124600217871300
2017-03-241757.001778.001744.001759.0076000133782000
2017-03-231775.001775.001744.001753.0089500157334200
2017-03-221764.001771.001750.001753.00104300183469600
2017-03-211804.001811.001787.001799.0087600157592400
2017-03-171804.001804.001777.001796.0097800175285000
2017-03-161795.001818.001789.001808.0058800106158700
2017-03-151804.001812.001798.001807.004170075266900
2017-03-141816.001821.001801.001805.0061500111295200
2017-03-131809.001813.001798.001806.0063600114822500
2017-03-101854.001854.001809.001809.0089300163257100
2017-03-091826.001826.001802.001821.005470099249600
2017-03-081820.001824.001799.001807.0076400138008900
2017-03-071842.001842.001802.001812.0066600121028600
2017-03-061844.001862.001835.001842.0089500165370800
2017-03-031824.001849.001824.001838.0091200167715800
2017-03-021835.001849.001817.001821.00103100188724800
2017-03-011792.001817.001787.001815.00121400219252000
2017-02-281799.001818.001785.001785.00107200192824500
2017-02-271796.001806.001773.001787.0093300166737200
2017-02-241818.001827.001808.001811.00100700182847000
2017-02-231830.001830.001793.001818.0083000150381600
2017-02-221847.001850.001816.001822.00110800202340100
2017-02-211794.001834.001792.001829.00207300377760900
2017-02-201742.001764.001735.001756.0058600102799400
2017-02-171746.001759.001712.001739.0087900153021800
2017-02-161760.001779.001745.001753.0096900170239200
2017-02-151719.001758.001715.001753.00198400344862600
2017-02-141711.001745.001692.001694.00137400235612200
2017-02-131675.001718.001666.001707.00196800334551300
2017-02-101590.001680.001589.001668.00420900694158400
2017-02-091560.001560.001540.001548.0075100116241300
2017-02-081555.001568.001545.001563.0075200117157700
2017-02-071575.001575.001551.001553.0068200106428700
2017-02-061583.001598.001572.001575.0097600154341800
2017-02-031559.001577.001556.001569.0098000153665600
2017-02-021571.001581.001543.001549.0076600119526600
2017-02-011551.001566.001535.001565.0080100124566100
2017-01-311561.001576.001549.001571.0084400132015300
2017-01-301563.001583.001557.001581.00122200191823000
2017-01-271562.001568.001552.001561.00110400172352600
2017-01-261564.001565.001551.001562.0064300100281900
2017-01-251554.001556.001522.001540.00159600245233900
2017-01-241568.001568.001520.001524.00120700185419400
2017-01-231607.001607.001570.001573.0083500131936900
2017-01-201613.001627.001607.001625.00114300184874100
2017-01-191614.001629.001597.001613.0086000138454300
2017-01-181596.001596.001571.001593.0079800126418100
2017-01-171644.001644.001594.001599.0090500145845100
2017-01-161667.001673.001635.001644.0064500106214300
2017-01-131650.001672.001645.001666.0099800165790000
2017-01-121688.001690.001650.001665.0066700111148100
2017-01-111701.001707.001685.001687.004130069840200
2017-01-101709.001717.001687.001694.0065800111867900
2017-01-061712.001714.001690.001706.0099400169130200
2017-01-051730.001738.001721.001735.0076000131541300
2017-01-041689.001726.001685.001725.00161000275652700
2016-12-301680.001691.001663.001682.0070700118758000
2016-12-291730.001730.001683.001690.00144100244658800
2016-12-281738.001758.001734.001749.0062500109309100
2016-12-271736.001757.001732.001738.0060500105371800
2016-12-261747.001747.001717.001736.0069100119945200
2016-12-221754.001754.001733.001749.004940086208900
2016-12-211740.001766.001740.001756.00122000213820300
2016-12-201733.001733.001715.001728.005220090112100
2016-12-191732.001737.001713.001733.0083900144965400
2016-12-161744.001752.001730.001731.00121500211192500
2016-12-151715.001746.001715.001744.00104200180426300
2016-12-141714.001728.001699.001713.0083600142840200
2016-12-131694.001710.001676.001710.0088600150095100
2016-12-121698.001735.001672.001699.00140200238451600
2016-12-091655.001667.001639.001666.00166700276301700
2016-12-081644.001655.001632.001649.00134700221621500
2016-12-071639.001648.001625.001644.0098400161115200
2016-12-061613.001644.001613.001637.00151300247039400
2016-12-051607.001608.001591.001600.0086200137841000
2016-12-021615.001627.001606.001612.00141700228910900
2016-12-011615.001635.001614.001615.00108400175848700
2016-11-301603.001613.001597.001608.00108400174101200
2016-11-291588.001599.001582.001590.00136000216591600
2016-11-281589.001599.001574.001588.00143900227962900
2016-11-251582.001603.001579.001596.00271200431584900
2016-11-241650.001651.001567.001576.00471400747215300
2016-11-221645.001697.001639.001691.00139300234642900
2016-11-211682.001689.001649.001657.0063100104672800
2016-11-181612.001674.001612.001672.00166100274313800
2016-11-171619.001619.001587.001595.00115600184278800
2016-11-161606.001628.001597.001623.00117300189542000
2016-11-151565.001595.001565.001581.0096700152487300
2016-11-141546.001572.001540.001560.00209000325845900
2016-11-111523.001593.001523.001559.00245600383455600
2016-11-101622.001627.001592.001603.00110100176930900
2016-11-091657.001660.001491.001518.00163300256926200
2016-11-081666.001680.001642.001657.00144800240564600
2016-11-071611.001669.001599.001662.00191900315391100
2016-11-041627.001627.001584.001604.00213700341221900
2016-11-021650.001650.001622.001632.00184800301590800
2016-11-011654.001662.001641.001659.00148500245313700
2016-10-311650.001656.001640.001651.00109300180149300
2016-10-281631.001647.001630.001643.00177600291207700
2016-10-271620.001628.001616.001625.00139000225551900
2016-10-261630.001644.001613.001622.00156200254003300
2016-10-251609.001630.001604.001623.00213200345516300
2016-10-241608.001613.001599.001605.00100600161483300
2016-10-211615.001617.001592.001608.00118700190703000
2016-10-201610.001618.001602.001615.00120500194332400
2016-10-191614.001616.001603.001610.00117900189760600
2016-10-181623.001625.001606.001616.0091100146922000
2016-10-171590.001624.001578.001623.00113600182665000
2016-10-141615.001615.001577.001593.00162300258198000
2016-10-131621.001638.001616.001623.00153600249275400
2016-10-121621.001625.001594.001615.00127600206385800
2016-10-111625.001642.001612.001628.0084700137963600
2016-10-071619.001628.001617.001625.0079200128432000
2016-10-061609.001626.001609.001616.00177800287356400
2016-10-051576.001596.001573.001590.00123400195723800
2016-10-041515.001570.001510.001564.00189500292379700
2016-10-031492.001509.001490.001499.00106900160487600
2016-09-301480.001483.001463.001475.0081800120598700
2016-09-291499.001508.001483.001500.0082200123301800
2016-09-281475.001485.001462.001475.0082800121743700
2016-09-271480.001492.001451.001492.00117600173213600
2016-09-261514.001519.001501.001506.005430082072000
2016-09-231508.001522.001480.001515.00110300166681700
2016-09-211482.001525.001456.001523.00149300222253800
2016-09-201471.001496.001468.001482.00151700225208100
2016-09-161468.001479.001458.001468.00116600171201500
2016-09-151459.001471.001444.001467.00169000246637700
2016-09-141430.001473.001426.001465.00122700178949400
2016-09-131452.001461.001442.001445.006400092639400
2016-09-121442.001459.001430.001445.00107000154627900
2016-09-091497.001497.001442.001468.00247100363612200
2016-09-081380.001397.001375.001393.0081600113472900
2016-09-071375.001387.001357.001378.0094900130376600
2016-09-061376.001399.001371.001397.00111100154112000
2016-09-051350.001371.001350.001360.00124300169598500
2016-09-021340.001347.001334.001346.007380099082400
2016-09-011325.001348.001320.001348.006590088263300
2016-08-311312.001335.001312.001322.007260096046800
2016-08-301303.001313.001295.001310.007030091751900
2016-08-291295.001318.001290.001309.0098500128742300
2016-08-261262.001271.001253.001261.006530082406800
2016-08-251254.001266.001253.001262.005960075156700
2016-08-241257.001275.001254.001261.006690084386200
2016-08-231260.001260.001231.001244.00110400137133400
2016-08-221262.001269.001253.001266.005330067285400
2016-08-191244.001264.001239.001258.006820085635800
2016-08-181254.001254.001228.001237.00191200236805600

   ※ 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