[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 
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
2016-08-171295.001296.001260.001271.00348000442551100
2016-08-161360.001375.001311.001317.00334600448923700
2016-08-151431.001431.001362.001368.00508200701330600
2016-08-121570.001605.001568.001581.0074400118209400
2016-08-101587.001587.001561.001567.003370052969900
2016-08-091578.001588.001565.001586.002820044526400
2016-08-081605.001605.001564.001585.006070095884800
2016-08-051569.001589.001547.001579.005660089128500
2016-08-041510.001568.001510.001563.0083000127967200
2016-08-031526.001537.001488.001506.0092200139325500
2016-08-021583.001583.001539.001544.005480085177400
2016-08-011587.001601.001559.001584.004370069304400
2016-07-291587.001613.001562.001613.0068400108724800
2016-07-281590.001591.001550.001586.0078400123334600
2016-07-271596.001611.001571.001605.0077500123562400
2016-07-261620.001630.001570.001575.0069200109699700
2016-07-251584.001638.001584.001621.0089400144541600
2016-07-221570.001580.001547.001574.004510070509900
2016-07-211582.001604.001573.001594.0076300121219100
2016-07-201557.001565.001532.001564.0067500104460900
2016-07-191537.001556.001516.001555.0080700124168200
2016-07-151544.001569.001530.001549.0078600121689900
2016-07-141507.001539.001500.001529.0076500116378900
2016-07-131547.001555.001511.001521.0077700118306000
2016-07-121482.001514.001482.001495.006040090395400
2016-07-111400.001461.001400.001451.006580094530500
2016-07-081380.001399.001366.001368.005250072465800
2016-07-071375.001410.001372.001379.005040069885000
2016-07-061391.001396.001362.001390.0082900114281100
2016-07-051448.001455.001414.001425.006930098830700
2016-07-041446.001479.001432.001451.0098500142645000
2016-07-011434.001468.001424.001452.004470064859700
2016-06-301459.001465.001420.001426.00105200151034900
2016-06-291414.001450.001390.001445.00169800242159800
2016-06-281400.001427.001377.001409.0098600138294300
2016-06-271447.001462.001415.001435.0076200109184900
2016-06-241599.001601.001405.001424.00100100147434300
2016-06-231542.001593.001534.001592.005940093274700
2016-06-221548.001562.001529.001547.006470099825900
2016-06-211551.001575.001533.001563.0073100113845600
2016-06-201615.001615.001558.001558.00185900293975900
2016-06-171501.001650.001500.001642.00223000348033800
2016-06-161568.001570.001485.001494.00112400170238500
2016-06-151543.001585.001531.001580.0075900119076600
2016-06-141561.001570.001532.001543.0072800112658300
2016-06-131613.001616.001563.001568.00105900167732200
2016-06-101666.001683.001642.001652.00129400215011300
2016-06-091625.001660.001623.001652.00137400225970100
2016-06-081631.001644.001608.001644.00148900242609300
2016-06-071629.001659.001623.001634.00102800168433100
2016-06-061607.001633.001597.001619.00216800349294500
2016-06-031716.001725.001643.001655.00235300392914900
2016-06-021736.001746.001701.001705.00101100173531100
2016-06-011753.001780.001739.001757.00124100218671500
2016-05-311727.001753.001726.001753.00112500196256200
2016-05-301750.001765.001731.001736.0076700133332100
2016-05-271744.001751.001729.001729.00106100184272000
2016-05-261761.001774.001742.001749.00127100223294100
2016-05-251763.001770.001740.001748.00108700190879700
2016-05-241726.001764.001709.001743.00179600313534400
2016-05-231708.001775.001704.001730.00319900554736400
2016-05-201677.001705.001659.001702.00126000212563800
2016-05-191683.001695.001668.001685.0099700167508200
2016-05-181700.001710.001631.001666.00210300350511200
2016-05-171686.001701.001662.001700.00136100228825700
2016-05-161744.001744.001664.001680.00334800567533300
2016-05-131803.001820.001741.001750.00461800817010100
2016-05-121822.001887.001737.001822.008652001563593300
2016-05-112248.002253.002202.002232.004250094667700
2016-05-102177.002238.002155.002238.0045400100206900
2016-05-092185.002192.002145.002160.003990086372200
2016-05-062137.002150.002100.002150.003390072114500
2016-05-022132.002159.002104.002124.004590097368300
2016-04-282310.002327.002203.002224.0054300122370100
2016-04-272283.002292.002249.002277.003010068582600
2016-04-262310.002310.002249.002279.0046400105457400
2016-04-252315.002329.002280.002310.002800064529000
2016-04-222287.002314.002258.002299.0047800109413400
2016-04-212320.002340.002269.002287.0054500124725500
2016-04-202269.002282.002251.002260.004140093719000
2016-04-192228.002250.002219.002246.003860086320500
2016-04-182153.002173.002137.002157.0069800150617400
2016-04-152264.002269.002224.002253.003880087400500
2016-04-142260.002267.002223.002265.004260096085600
2016-04-132227.002240.002197.002228.004200093450500
2016-04-122137.002208.002137.002196.0053200116382400
2016-04-112180.002206.002090.002134.0064600137287900
2016-04-082116.002205.002105.002179.004160089718700
2016-04-072171.002189.002133.002166.003870083625900
2016-04-062181.002204.002142.002172.004550098830900
2016-04-052236.002238.002171.002173.0074200162907300
2016-04-042274.002317.002233.002250.0064900146700400
2016-04-012369.002390.002254.002257.0066300152009300
2016-03-312387.002408.002352.002360.0060000142290200
2016-03-302419.002429.002366.002387.0055000131742400
2016-03-292403.002438.002382.002412.0052000125205900
2016-03-282420.002447.002408.002447.0089600217334900
2016-03-252421.002426.002393.002401.0054300130682400
2016-03-242401.002435.002372.002422.0064300155035800
2016-03-232419.002430.002379.002399.0048700117036000
2016-03-222408.002463.002397.002416.0041900101506100
2016-03-182370.002402.002339.002358.00101300239155100
2016-03-172400.002433.002361.002384.0043300103852600
2016-03-162389.002402.002361.002384.0082600196980500
2016-03-152390.002391.002353.002366.0046300109733700
2016-03-142394.002437.002383.002396.003570085824600
2016-03-112328.002373.002315.002364.0074200174071900
2016-03-102327.002403.002327.002383.0056100133130000
2016-03-092301.002313.002266.002301.0061000139904100
2016-03-082363.002368.002285.002333.0098500229000000
2016-03-072440.002448.002377.002385.003740089538900
2016-03-042385.002433.002357.002410.0073200176100700
2016-03-032317.002393.002307.002380.0096300227185600
2016-03-022285.002340.002275.002332.00153500355609000
2016-03-012298.002298.002225.002235.0063300142180400
2016-02-292304.002329.002272.002306.00116800268486600
2016-02-262250.002290.002238.002254.00129500292832300
2016-02-252140.002231.002137.002213.00125200275561700
2016-02-242130.002164.002105.002118.0076300162230200
2016-02-232178.002203.002130.002135.0052600113460700
2016-02-222164.002195.002135.002172.0054200117693100
2016-02-192214.002226.002144.002164.0048200104559700
2016-02-182219.002254.002217.002235.0051200114420800
2016-02-172206.002240.002143.002169.0082700180469800
2016-02-162180.002266.002180.002217.0084000187034800
2016-02-152191.002209.002142.002188.00116800255526400
2016-02-122152.002159.002062.002091.00199000419649800
2016-02-102348.002408.002236.002258.00223900518129900
2016-02-092292.002307.002203.002221.0088600198783100
2016-02-082322.002390.002322.002369.0044800105914500
2016-02-052355.002386.002317.002356.0060200141245000
2016-02-042441.002455.002376.002378.0089800216306900
2016-02-032507.002508.002441.002463.0086400213755000
2016-02-022568.002591.002545.002557.0095300244951700
2016-02-012578.002584.002551.002568.0065800168968800
2016-01-292472.002566.002432.002550.00116700293552500
2016-01-282436.002480.002420.002456.0059300145938500
2016-01-272430.002466.002423.002457.0044100108016200
2016-01-262393.002414.002382.002390.0064500154568100
2016-01-252450.002465.002402.002455.0077300188616100
2016-01-222358.002407.002341.002391.0090400215044700
2016-01-212326.002386.002300.002300.00105900247992300
2016-01-202446.002451.002360.002360.0078200186601300
2016-01-192450.002475.002423.002446.0059700146024200
2016-01-182400.002465.002370.002457.0055800136155700
2016-01-152518.002538.002459.002471.0095800238199300
2016-01-142528.002532.002474.002479.00160200398411600
2016-01-132546.002615.002530.002609.0091800236843300
2016-01-122562.002621.002544.002544.00150500386694500
2016-01-082586.002650.002578.002590.00114800298739600
2016-01-072709.002710.002636.002637.00139100371264900
2016-01-062726.002809.002722.002739.00231200636518300
2016-01-052700.002725.002640.002705.00174800469816000
2016-01-042748.002806.002701.002733.00141400389463200
2015-12-302742.002792.002731.002764.0050100138549500
2015-12-292736.002764.002704.002750.0061700169185000
2015-12-282690.002762.002690.002743.0080200219251100
2015-12-252683.002722.002669.002680.0065700177041700
2015-12-242773.002778.002679.002683.00134300364133000
2015-12-222762.002780.002758.002773.0078900218519200
2015-12-212742.002767.002725.002762.00101600278996100
2015-12-182794.002848.002766.002792.00121000339439900
2015-12-172810.002843.002788.002817.00138600390197400
2015-12-162779.002790.002745.002779.00126300349242200
2015-12-152756.002799.002740.002754.0078300216468200
2015-12-142798.002801.002691.002755.00254000695751400
2015-12-112794.002871.002784.002870.00163900464456600
2015-12-102770.002806.002753.002795.00148600413307300
2015-12-092799.002833.002778.002803.00246200690776700
2015-12-082683.002808.002675.002790.004623001283577400
2015-12-072580.002654.002580.002585.00159400417482400
2015-12-042553.002580.002542.002578.00189400486362300
2015-12-032539.002598.002527.002590.00214700550637300
2015-12-022490.002544.002485.002539.00139500351701900
2015-12-012435.002484.002433.002481.0074300183744200

   ※ 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