[7460 東証2部] ヤギ 日足 時系列データ

[7460 東証2部] ヤギ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171784.001830.001775.001830.00790014202300
2017-08-161776.001777.001768.001775.0025004438100
2017-08-151745.001763.001745.001763.0014002459200
2017-08-141755.001755.001728.001744.0019003311600
2017-08-101760.001761.001751.001755.0028004921900
2017-08-091764.001776.001758.001761.0037006529300
2017-08-081778.001781.001772.001780.0026004623400
2017-08-071762.001778.001760.001778.0056009886200
2017-08-041773.001773.001757.001761.0029005113300
2017-08-031769.001774.001755.001773.0014002468300
2017-08-021763.001784.001752.001781.0052009154200
2017-08-011785.001785.001753.001764.001150020426100
2017-07-311747.001770.001740.001770.00780013731100
2017-07-281765.001765.001760.001760.0027004757400
2017-07-271767.001769.001764.001769.0014002475500
2017-07-261761.001769.001761.001763.0013002292100
2017-07-251758.001769.001758.001769.00580010211900
2017-07-241759.001759.001758.001758.00400703500
2017-07-211760.001760.001750.001760.0011001935000
2017-07-201769.001769.001750.001754.0038006688200
2017-07-191764.001765.001752.001760.0031005454100
2017-07-181757.001758.001751.001758.0022003862300
2017-07-141767.001767.001741.001742.0039006842800
2017-07-131740.001768.001740.001750.0039006806900
2017-07-121774.001777.001748.001748.001090019309100
2017-07-111780.001780.001741.001755.001150020376500
2017-07-101779.001782.001706.001776.001700030053700
2017-07-071770.001775.001756.001775.00820014505000
2017-07-061748.001758.001735.001758.001260022030000
2017-07-051729.001732.001713.001732.0043007411500
2017-07-041735.001736.001719.001730.001260021788300
2017-07-031730.001730.001723.001730.0039006744000
2017-06-301731.001731.001725.001725.0028004840400
2017-06-291716.001725.001716.001725.0039006710200
2017-06-281718.001719.001714.001714.0015002575000
2017-06-271720.001727.001710.001720.00850014607100
2017-06-261717.001730.001717.001717.0025004301100
2017-06-231735.001735.001716.001727.00580010003700
2017-06-221734.001735.001734.001735.007001214100
2017-06-211732.001739.001721.001739.001130019553600
2017-06-201750.001750.001725.001732.001560027048700
2017-06-191735.001755.001735.001755.001340023367600
2017-06-161749.001749.001728.001735.001590027622900
2017-06-151750.001750.001737.001739.00610010663900
2017-06-141748.001748.001744.001744.0010001747000
2017-06-131748.001748.001726.001748.0042007302300
2017-06-121749.001750.001739.001749.0018003143300
2017-06-091750.001750.001738.001749.0018003147200
2017-06-081731.001749.001731.001749.0014002437600
2017-06-071728.001739.001725.001739.0029005011900
2017-06-061742.001752.001727.001733.0029005051400
2017-06-051750.001750.001738.001740.006001046800
2017-06-021746.001750.001725.001750.0037006443700
2017-06-011745.001745.001733.001744.0022003833800
2017-05-311717.001744.001717.001741.0022003805000
2017-05-301706.001706.001706.001706.00500853000
2017-05-291719.001719.001702.001714.0016002733000
2017-05-261719.001720.001705.001718.0033005654000
2017-05-251719.001719.001708.001708.0045007714300
2017-05-241717.001730.001703.001727.0050008584700
2017-05-231745.001754.001717.001717.0047008158400
2017-05-221760.001772.001745.001745.00580010186600
2017-05-191750.001761.001745.001760.001640028784300
2017-05-181724.001750.001701.001750.003270056634500
2017-05-171697.001728.001672.001728.002220037819800
2017-05-161679.001692.001672.001680.001220020499700
2017-05-151710.001715.001672.001710.005460092970700
2017-05-121566.001570.001564.001570.008001252200
2017-05-111575.001575.001575.001575.0010001575000
2017-05-101580.001580.001570.001579.0034005351700
2017-05-091575.001575.001575.001575.0021003307500
2017-05-081561.001580.001557.001575.0021003297200
2017-05-021564.001573.001564.001572.0011001727100
2017-05-011553.001553.001553.001553.00400621200
2017-04-281566.001575.001520.001575.00850013214600
2017-04-271568.001574.001561.001566.0010001567000
2017-04-261575.001575.001564.001568.0017002669700
2017-04-251580.001580.001575.001575.0014002211500
2017-04-241572.001580.001570.001571.0026004090000
2017-04-211570.001570.001570.001570.00400628000
2017-04-201584.001584.001567.001582.0015002366000
2017-04-191576.001584.001576.001576.0023003630700
2017-04-181580.001580.001570.001575.0020003151800
2017-04-171579.001579.001566.001566.0020003147200
2017-04-141563.001569.001560.001564.0031004844700
2017-04-131530.001545.001521.001542.0024003678800
2017-04-121549.001549.001502.001546.00710010914600
2017-04-111547.001554.001547.001550.0028004339800
2017-04-101560.001564.001559.001562.0043006713300
2017-04-071562.001565.001560.001560.001330020787400
2017-04-061600.001600.001567.001593.00910014453900
2017-04-051604.001610.001603.001610.0032005134800
2017-04-041605.001611.001595.001604.00770012348800
2017-04-031604.001610.001592.001605.0040006412300
2017-03-311604.001605.001603.001605.0013002085400
2017-03-301595.001608.001594.001607.0039006240000
2017-03-291594.001594.001585.001594.00700011123600
2017-03-281604.001612.001604.001611.0019003055000
2017-03-271605.001613.001600.001611.00630010113900
2017-03-241615.001616.001606.001614.0026004195200
2017-03-231600.001610.001600.001606.0037005933000
2017-03-221612.001615.001612.001615.0034005482600
2017-03-211611.001612.001611.001612.00770012406600
2017-03-171610.001617.001609.001612.0029004670700
2017-03-161621.001625.001618.001618.0026004214800
2017-03-151609.001628.001609.001622.0030004858600
2017-03-141623.001624.001610.001616.0020003234500
2017-03-131625.001645.001620.001624.0061009950400
2017-03-101612.001619.001605.001614.00800012863500
2017-03-091610.001613.001610.001613.0012001932500
2017-03-081600.001612.001600.001612.0029004659000
2017-03-071615.001615.001605.001615.00740011891700
2017-03-061615.001623.001614.001615.0019003070400
2017-03-031608.001620.001605.001615.0025004022200
2017-03-021608.001609.001605.001608.0017002733400
2017-03-011625.001625.001608.001608.0014002255600
2017-02-281621.001621.001621.001621.00300486300
2017-02-271622.001624.001615.001621.0030004864400
2017-02-241630.001630.001620.001624.0021003415800
2017-02-231620.001620.001606.001610.0045007245000
2017-02-221637.001637.001620.001626.0051008295700
2017-02-211633.001645.001624.001639.00890014515700
2017-02-201619.001625.001607.001624.0040006470200
2017-02-171599.001620.001594.001611.00740011859200
2017-02-161594.001599.001587.001594.00830013243600
2017-02-151581.001594.001580.001594.0059009342900
2017-02-141570.001581.001565.001581.0059009286800
2017-02-131565.001565.001550.001555.0049007638000
2017-02-101564.001571.001561.001565.0020003131900
2017-02-091550.001566.001550.001560.0061009488500
2017-02-081530.001545.001530.001545.0023003539000
2017-02-071535.001540.001521.001540.0023003528700
2017-02-061535.001535.001520.001535.0030004598700
2017-02-031530.001535.001528.001535.0024003677000
2017-02-021524.001528.001520.001520.0034005182600
2017-02-011522.001527.001509.001515.0036005470200
2017-01-311495.001506.001479.001497.002130031835000
2017-01-301518.001529.001509.001526.0055008360800
2017-01-271510.001518.001505.001518.0021003180600
2017-01-261508.001518.001508.001518.0015002266700
2017-01-251510.001510.001498.001508.0028004215400
2017-01-241506.001510.001502.001508.0012001806800
2017-01-231500.001510.001500.001505.0027004065300
2017-01-201503.001503.001497.001501.0015002251400
2017-01-191505.001505.001501.001501.0020003009200
2017-01-181505.001505.001499.001505.0017002555900
2017-01-171505.001505.001505.001505.0019002859500
2017-01-161498.001505.001489.001505.0052007785600
2017-01-131518.001521.001494.001500.00730011034400
2017-01-121519.001524.001511.001519.0025003796900
2017-01-111511.001524.001511.001524.0019002882800
2017-01-101520.001526.001516.001517.0017002583900
2017-01-061512.001518.001506.001516.0012001814500
2017-01-051519.001520.001501.001516.0040006057700
2017-01-041501.001514.001501.001512.0044006647500
2016-12-301484.001503.001484.001499.0025003730300
2016-12-291497.001503.001490.001490.0026003887400
2016-12-281499.001504.001486.001504.0048007188400
2016-12-271485.001505.001485.001499.001950029124000
2016-12-261481.001494.001472.001482.002930043424300
2016-12-221450.001459.001442.001443.001540022326900
2016-12-211452.001453.001440.001440.00720010415100
2016-12-201447.001450.001446.001446.0034004924700
2016-12-191448.001450.001443.001448.00850012310900
2016-12-161441.001448.001441.001448.0042006063300
2016-12-151447.001448.001440.001441.0026003754700
2016-12-141447.001447.001441.001443.0027003899600
2016-12-131441.001445.001440.001443.0044006349600
2016-12-121440.001443.001440.001443.0032004610400
2016-12-091440.001440.001427.001435.0050007187500
2016-12-081435.001435.001425.001435.0032004584400
2016-12-071422.001430.001422.001425.0031004419300
2016-12-061426.001430.001420.001421.0046006544800
2016-12-051424.001424.001422.001422.0010001423700
2016-12-021422.001427.001420.001422.0020002843500
2016-12-011420.001428.001419.001420.0040005686600
2016-11-301420.001423.001411.001419.00930013195100
2016-11-291426.001428.001423.001423.0023003276400
2016-11-281430.001430.001425.001426.0047006707100
2016-11-251439.001439.001430.001430.001140016354600
2016-11-241438.001441.001437.001439.0061008772600
2016-11-221438.001438.001431.001438.0066009480700
2016-11-211437.001452.001434.001438.002140030807500
2016-11-181433.001440.001420.001437.0057008158400
2016-11-171426.001430.001420.001430.0036005134100
2016-11-161427.001427.001411.001418.0027003839700
2016-11-151423.001423.001418.001423.00300426400
2016-11-141418.001427.001415.001420.0063008933200
2016-11-111420.001426.001401.001418.0022003116100
2016-11-101416.001426.001411.001425.0012001705900
2016-11-091420.001422.001400.001412.0037005204900
2016-11-081421.001421.001420.001420.00400568200
2016-11-0700
2016-11-041404.001424.001404.001424.00700989500
2016-11-021429.001429.001404.001404.0012001695800
2016-11-011433.001435.001415.001429.0057008133100
2016-10-311423.001423.001423.001423.00100142300
2016-10-281431.001431.001431.001431.00500715500
2016-10-271417.001417.001417.001417.00400566800
2016-10-261434.001434.001434.001434.00600860400
2016-10-251434.001434.001413.001431.0027003855200
2016-10-241424.001425.001419.001419.00700996400
2016-10-211414.001425.001414.001425.00300426400
2016-10-201410.001410.001410.001410.00600846000
2016-10-191423.001423.001423.001423.0013001849900
2016-10-181420.001420.001416.001416.0021002981200
2016-10-171432.001432.001420.001423.0019002713200
2016-10-141410.001410.001408.001408.0015002114800
2016-10-131405.001405.001402.001402.00200280700
2016-10-121400.001400.001400.001400.00300420000
2016-10-111396.001400.001396.001400.0021002937600
2016-10-071400.001401.001399.001400.0033004620000
2016-10-061401.001401.001401.001401.00200280200
2016-10-051400.001409.001399.001399.008001120800
2016-10-041395.001408.001395.001408.0010001398800
2016-10-031409.001409.001379.001401.0025003471500
2016-09-301400.001409.001400.001409.0016002245900
2016-09-2900
2016-09-2800
2016-09-271400.001400.001400.001400.00400560000
2016-09-261400.001402.001400.001401.0020002801100
2016-09-231436.001436.001400.001416.0036005133000
2016-09-211415.001415.001401.001406.0019002680100
2016-09-201414.001414.001399.001400.0019002676500
2016-09-161410.001410.001396.001400.00740010372600
2016-09-151400.001414.001399.001414.0013001825800
2016-09-141400.001400.001400.001400.00200280000
2016-09-131375.001396.001375.001396.001090015019400
2016-09-121406.001407.001406.001406.0010001406100
2016-09-091409.001409.001404.001405.00700984400
2016-09-081414.001414.001414.001414.00100141400
2016-09-071401.001415.001401.001415.00600844100
2016-09-061401.001401.001401.001401.00500700500
2016-09-051399.001405.001399.001401.0027003778700
2016-09-021408.001408.001408.001408.00200281600
2016-09-011408.001408.001408.001408.00400563200
2016-08-311406.001406.001404.001404.00400561800
2016-08-301401.001401.001401.001401.00100140100
2016-08-291403.001420.001403.001420.0011001554800
2016-08-261425.001425.001425.001425.00600855000
2016-08-251423.001423.001411.001411.0013001848700
2016-08-241408.001410.001408.001410.00400563600
2016-08-231404.001404.001404.001404.00200280800
2016-08-221425.001425.001424.001425.00600854900
2016-08-191428.001428.001425.001425.0026003711300
2016-08-181431.001431.001428.001428.0012001716900
2016-08-171434.001434.001410.001410.0022003130200
2016-08-161422.001422.001403.001414.0023003260000
2016-08-151415.001422.001415.001422.00300425700
2016-08-121410.001415.001400.001415.00600846500

   ※ 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