[7460 大証2部] ヤ ギ 日足 時系列データ

[7460 大証2部] ヤ ギ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121643.001643.001630.001632.0015002448300
2013-07-111637.001637.001630.001630.0052008508900
2013-07-101636.001636.001620.001630.0049008011600
2013-07-091642.001642.001629.001637.0048007877200
2013-07-081645.001645.001634.001634.0047007730100
2013-07-051638.001642.001638.001642.0052008518500
2013-07-041660.001665.001660.001665.0029004816000
2013-07-031669.001670.001645.001658.0022003661900
2013-07-021650.001700.001650.001660.0057009424300
2013-07-011640.001640.001630.001632.0027004416400
2013-06-281649.001650.001628.001628.0050008236100
2013-06-271609.001649.001609.001649.00770012466600
2013-06-261615.001615.001603.001603.0014002259800
2013-06-251610.001617.001609.001617.0031004991500
2013-06-241610.001612.001606.001606.0026004183800
2013-06-211600.001610.001600.001610.0029004655000
2013-06-201590.001600.001590.001600.0025003995000
2013-06-191609.001609.001580.001588.0060009557400
2013-06-181610.001610.001600.001600.0030004811000
2013-06-171610.001610.001570.001570.0040006332000
2013-06-141600.001600.001600.001600.0025004000000
2013-06-131600.001601.001577.001601.0025003991200
2013-06-121599.001599.001599.001599.007001119300
2013-06-111600.001600.001550.001555.00710011061100
2013-06-101600.001605.001590.001605.0049007838900
2013-06-071580.001580.001530.001569.0028004402000
2013-06-061565.001565.001505.001505.0021003250300
2013-06-051570.001590.001565.001565.0013002057700
2013-06-041605.001605.001575.001577.0037005887000
2013-06-031565.001605.001565.001605.00400637000
2013-05-311600.001600.001590.001590.0012001919000
2013-05-301615.001615.001604.001604.009001449400
2013-05-291605.001615.001605.001615.00630010162600
2013-05-281605.001605.001600.001600.0014002246000
2013-05-271618.001618.001600.001600.0024003875400
2013-05-241618.001618.001600.001600.0024003869600
2013-05-231610.001615.001576.001615.0028004487000
2013-05-221609.001610.001602.001602.0016002575100
2013-05-211610.001610.001610.001610.0019003059000
2013-05-201610.001610.001600.001602.0028004498700
2013-05-171618.001618.001600.001601.0031004981100
2013-05-161622.001622.001610.001610.0030004850200
2013-05-151622.001623.001603.001622.0047007609100
2013-05-141639.001639.001618.001629.0037006010600
2013-05-131652.001652.001646.001646.0010001649800
2013-05-101650.001650.001650.001650.00400660000
2013-05-091650.001670.001650.001670.0040006640100
2013-05-081670.001670.001649.001650.0027004484400
2013-05-071669.001670.001662.001662.0016002668100
2013-05-021650.001650.001635.001650.0030004937600
2013-05-0100
2013-04-301644.001644.001644.001644.007001150800
2013-04-261680.001680.001655.001655.0035005854400
2013-04-251654.001660.001640.001660.0033005455200
2013-04-241650.001650.001650.001650.008001320000
2013-04-2300
2013-04-221669.001669.001640.001650.0021003460600
2013-04-191640.001669.001640.001669.0027004437100
2013-04-181630.001640.001605.001640.0026004228100
2013-04-171628.001628.001600.001600.0045007259500
2013-04-161644.001644.001600.001628.0038006145800
2013-04-151600.001605.001600.001604.0057009125600
2013-04-1200
2013-04-111608.001610.001608.001610.00500804400
2013-04-101610.001610.001610.001610.00300483000
2013-04-0900
2013-04-081625.001625.001549.001612.0021003329800
2013-04-051541.001580.001541.001580.0011001714600
2013-04-041511.001521.001511.001520.0012001822700
2013-04-031541.001541.001541.001541.00200308200
2013-04-021502.001540.001502.001540.00300457200
2013-04-011510.001540.001510.001540.008001214000
2013-03-2900
2013-03-281670.001670.001670.001670.0043007181000
2013-03-2700
2013-03-261738.001738.001676.001676.0019003290600
2013-03-251750.001750.001703.001722.0030005193000
2013-03-221698.001700.001698.001700.006001019600
2013-03-211695.001695.001680.001685.00750012691200
2013-03-191700.001700.001690.001695.0049008315000
2013-03-181709.001709.001681.001700.0039006638700
2013-03-151730.001730.001700.001700.0053009053800
2013-03-141690.001730.001690.001730.0040006793500
2013-03-131686.001705.001686.001700.0050008503100
2013-03-121738.001738.001713.001713.008001379300
2013-03-111685.001710.001682.001710.00700011846400
2013-03-081680.001685.001680.001685.0035005895000
2013-03-071668.001685.001650.001685.0013002183600
2013-03-061612.001612.001612.001612.00100161200
2013-03-051670.001670.001580.001580.0019003144100
2013-03-041690.001690.001690.001690.0010001690000
2013-03-011680.001680.001680.001680.00500840000
2013-02-281680.001680.001680.001680.0010001680000
2013-02-271680.001680.001680.001680.006001008000
2013-02-261680.001680.001680.001680.0027004536000
2013-02-251680.001680.001675.001675.0012002015500
2013-02-221700.001700.001666.001666.007001171600
2013-02-2100
2013-02-201680.001680.001680.001680.0015002520000
2013-02-191692.001692.001630.001630.0014002354200
2013-02-181650.001650.001616.001616.0042006917800
2013-02-151600.001620.001591.001591.001450023196200
2013-02-141586.001586.001586.001586.00100158600
2013-02-131590.001590.001580.001583.0024003793300
2013-02-121560.001600.001560.001590.00850013480100
2013-02-081555.001555.001555.001555.00100155500
2013-02-071550.001550.001545.001546.0019002939600
2013-02-061547.001561.001535.001535.0061009429200
2013-02-051540.001545.001540.001541.00790012170400
2013-02-041540.001550.001533.001537.001220018760500
2013-02-0100
2013-01-311560.001560.001515.001515.0011001679100
2013-01-301560.001560.001560.001560.00600936000
2013-01-291511.001533.001511.001512.00600912900
2013-01-281549.001549.001502.001502.0025003845900
2013-01-251550.001550.001526.001549.0025003862600
2013-01-241540.001550.001540.001550.007001079800
2013-01-231524.001545.001500.001545.0016002422400
2013-01-221515.001587.001515.001580.00400619700
2013-01-211600.001600.001550.001550.0018002855000
2013-01-181505.001535.001505.001535.0018002725400
2013-01-171530.001530.001505.001505.0022003347700
2013-01-161550.001550.001510.001510.0026003979800
2013-01-151487.001548.001487.001520.0032004866300
2013-01-111490.001493.001490.001490.0012001788300
2013-01-101465.001480.001465.001480.0026003826500
2013-01-091461.001461.001460.001460.008001168600
2013-01-081450.001461.001450.001461.0016002331100
2013-01-071452.001464.001435.001445.0017002460600
2013-01-041431.001431.001430.001430.00300429100
2012-12-2800
2012-12-271416.001416.001415.001415.0022003115000
2012-12-261518.001518.001410.001410.0019002841000
2012-12-251450.001450.001428.001428.0044006377800
2012-12-211410.001410.001410.001410.0018002538000
2012-12-201412.001412.001410.001410.0019002681000
2012-12-191430.001430.001412.001412.0036005112500
2012-12-181415.001422.001415.001420.0031004392900
2012-12-171410.001410.001410.001410.0015002115000
2012-12-141430.001430.001410.001410.0013001857000
2012-12-131399.001400.001399.001400.0043006018500
2012-12-121409.001409.001390.001394.0025003504300
2012-12-111420.001420.001380.001383.0057007921500
2012-12-101410.001410.001400.001400.0017002387000
2012-12-071410.001410.001400.001410.0045006335000
2012-12-061390.001398.001385.001398.0016002220800
2012-12-051380.001390.001380.001390.00700968000
2012-12-041358.001380.001358.001380.0017002323500
2012-12-031370.001380.001370.001380.0012001655000
2012-11-301380.001380.001380.001380.00100138000
2012-11-2900
2012-11-281370.001370.001370.001370.0018002466000
2012-11-271360.001370.001360.001370.0026003561000
2012-11-261370.001370.001370.001370.0019002603000
2012-11-221346.001357.001346.001357.0017002290400
2012-11-211350.001350.001340.001340.0024003237000
2012-11-201340.001344.001340.001344.0016002144400
2012-11-191324.001340.001324.001340.0020002652800
2012-11-161348.001351.001340.001340.001150015504000
2012-11-151325.001336.001325.001330.0023003060400
2012-11-141315.001325.001315.001320.0022002900100
2012-11-131321.001321.001313.001315.0029003818300
2012-11-121318.001320.001317.001320.0025003295400
2012-11-091323.001325.001317.001318.0033004355700
2012-11-081330.001330.001325.001325.00300398000
2012-11-071330.001330.001318.001330.0027003578900
2012-11-061330.001350.001325.001330.00930012370400
2012-11-051390.001390.001390.001390.00200278000
2012-11-021390.001398.001390.001398.00300417800
2012-11-011398.001398.001398.001398.00100139800
2012-10-3100
2012-10-3000
2012-10-291380.001380.001380.001380.00200276000
2012-10-261415.001415.001415.001415.0016002264000
2012-10-251415.001415.001401.001410.0016002262100
2012-10-241410.001414.001410.001412.00600847200
2012-10-2300
2012-10-2200
2012-10-191421.001421.001421.001421.0015002131500
2012-10-181400.001421.001400.001421.0030004202100
2012-10-171398.001398.001397.001397.0014001957000
2012-10-161399.001399.001396.001398.0014001958100
2012-10-151381.001381.001381.001381.00100138100
2012-10-121383.001383.001380.001380.00500690500
2012-10-1100
2012-10-1000
2012-10-091375.001375.001375.001375.00200275000
2012-10-051367.001375.001367.001375.008001095200
2012-10-041378.001397.001378.001397.00200277500
2012-10-031399.001399.001398.001398.00200279700
2012-10-021400.001400.001400.001400.00200280000
2012-10-011400.001400.001400.001400.0021002940000
2012-09-281400.001400.001400.001400.00200280000
2012-09-271420.001420.001417.001417.0021002981700
2012-09-261430.001430.001425.001425.0037005290500
2012-09-251390.001399.001389.001399.0042005840000
2012-09-241392.001392.001388.001392.0037005148800
2012-09-211376.001392.001361.001392.0010001377400
2012-09-201400.001400.001368.001396.0020002787400
2012-09-191394.001394.001364.001381.0017002362600
2012-09-181430.001430.001387.001394.0031004388400
2012-09-141311.001360.001300.001360.0035004588300
2012-09-131300.001300.001300.001300.00200260000
2012-09-121290.001290.001290.001290.0010001290000
2012-09-1100
2012-09-101290.001290.001290.001290.00200258000
2012-09-071290.001290.001290.001290.0012001548000
2012-09-061293.001293.001285.001285.00200257800
2012-09-051299.001299.001299.001299.00300389700
2012-09-0400
2012-09-0300
2012-08-311299.001299.001299.001299.00200259800
2012-08-301300.001300.001300.001300.00100130000
2012-08-2900
2012-08-281300.001300.001300.001300.00100130000
2012-08-271300.001300.001300.001300.0023002990000
2012-08-241307.001309.001307.001309.0025003269200
2012-08-231309.001309.001304.001304.0010001305900
2012-08-221306.001306.001306.001306.00100130600
2012-08-211309.001309.001306.001306.0020002616500
2012-08-201295.001295.001295.001295.0016002072000
2012-08-171300.001300.001295.001295.0018002338500
2012-08-161306.001308.001306.001307.0021002743400
2012-08-151290.001290.001275.001286.0016002048000
2012-08-141283.001283.001254.001283.0017002155600
2012-08-131230.001283.001230.001283.0070008649000
2012-08-101310.001310.001273.001287.0019002441200
2012-08-091303.001311.001303.001311.0033004303300
2012-08-081311.001329.001302.001302.0028003676200
2012-08-071341.001341.001341.001341.00100134100
2012-08-061355.001355.001350.001350.00700945800
2012-08-031351.001352.001350.001350.0012001621100
2012-08-0200
2012-08-0100
2012-07-311440.001440.001440.001440.00600864000
2012-07-3000
2012-07-2700
2012-07-261450.001450.001407.001408.0030004328900
2012-07-251469.001469.001441.001446.0022003210200
2012-07-241445.001469.001445.001469.00600870200
2012-07-231432.001440.001416.001416.0013001859500
2012-07-201515.001515.001515.001515.00100151500
2012-07-191537.001537.001529.001529.0015002304700
2012-07-181539.001539.001470.001470.0018002745100
2012-07-171538.001538.001500.001500.0014002149400
2012-07-131547.001547.001539.001540.0013002009600
2012-07-121520.001525.001520.001525.0013001976600
2012-07-111599.001599.001510.001549.00700011040100
2012-07-101587.001587.001501.001548.0049007763000
2012-07-091430.001430.001400.001411.0067009548800

   ※ 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