[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 
2017-01-201503.001503.001497.001501.0015002251400
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
2016-08-1000
2016-08-091374.001410.001373.001410.0028003910900
2016-08-081376.001376.001366.001370.0015002055300
2016-08-051390.001390.001364.001369.0040005489000
2016-08-041376.001376.001376.001376.00200275200
2016-08-031386.001386.001376.001376.0014001934400
2016-08-021409.001409.001394.001394.00500700200
2016-08-011401.001403.001393.001395.0061008537000
2016-07-291431.001453.001421.001430.0029004140800
2016-07-281428.001435.001428.001435.0018002571600
2016-07-271455.001458.001455.001458.00200291300
2016-07-261449.001455.001436.001455.0022003178200
2016-07-251468.001468.001457.001457.0027003954700
2016-07-221455.001468.001455.001468.00600874300
2016-07-211443.001468.001443.001468.0022003190000
2016-07-201474.001474.001433.001446.0026003797700
2016-07-191460.001465.001435.001460.0035005087400
2016-07-151479.001479.001441.001470.0037005433000
2016-07-141475.001475.001474.001475.00600884900
2016-07-131479.001479.001472.001472.0015002217100
2016-07-121480.001480.001475.001478.0057008433100
2016-07-111480.001480.001460.001460.0053007832400
2016-07-081475.001475.001466.001472.0066009725500
2016-07-071475.001475.001461.001464.00760011178700
2016-07-061467.001468.001455.001458.00830012164000
2016-07-051459.001462.001450.001462.0040005828000
2016-07-041468.001468.001454.001460.0065009515800
2016-07-011460.001463.001457.001460.0041005984700
2016-06-301459.001460.001447.001460.0049007134800
2016-06-291427.001433.001425.001429.0037005285400
2016-06-281403.001408.001402.001408.0031004352900
2016-06-271403.001410.001401.001402.0049006880700
2016-06-241450.001450.001410.001410.00820011681800
2016-06-231437.001442.001413.001432.0049006970600
2016-06-221434.001442.001427.001442.0027003867400
2016-06-211449.001449.001430.001431.0021003026300
2016-06-201436.001436.001429.001434.0039005584200
2016-06-171431.001432.001429.001430.0044006293400
2016-06-161448.001448.001427.001431.0053007606300
2016-06-151430.001436.001429.001429.0025003581300
2016-06-141433.001433.001420.001428.00900012865900
2016-06-131451.001451.001434.001434.0018002603900
2016-06-101459.001459.001449.001452.0018002617300
2016-06-091463.001463.001450.001458.0030004360300
2016-06-081450.001460.001448.001456.00750010883200
2016-06-071431.001436.001431.001433.0016002291600
2016-06-061430.001433.001430.001433.008001144300
2016-06-031430.001431.001430.001431.0017002431100
2016-06-021436.001436.001430.001430.0032004586400
2016-06-011432.001436.001428.001436.0018002577900
2016-05-311435.001435.001429.001431.0012001717100
2016-05-301435.001435.001429.001430.0029004148900
2016-05-271435.001435.001435.001435.00100143500
2016-05-261436.001439.001430.001431.00730010455200
2016-05-251446.001447.001434.001434.0028004037500
2016-05-241432.001441.001432.001441.0035005027300
2016-05-231434.001438.001428.001431.0052007441600
2016-05-201430.001434.001426.001432.0059008435300
2016-05-191440.001441.001430.001438.00760010903700
2016-05-181428.001436.001421.001436.0065009292600
2016-05-171429.001431.001411.001419.0050007126500
2016-05-161405.001418.001405.001413.001170016494600
2016-05-131353.001353.001334.001349.0017002272700
2016-05-121341.001349.001339.001341.0020002682400
2016-05-111349.001349.001336.001349.00700941400
2016-05-101338.001348.001325.001348.0020002666700
2016-05-091340.001352.001340.001340.0014001878500
2016-05-061354.001359.001340.001340.0015002022700
2016-05-021354.001354.001354.001354.00700947800
2016-04-281363.001365.001354.001354.0026003534500
2016-04-271365.001365.001363.001363.00400545400
2016-04-261375.001375.001364.001364.0024003293300
2016-04-251379.001379.001375.001375.0015002067700
2016-04-221363.001365.001363.001363.0025003407900
2016-04-211375.001376.001359.001363.0035004784100
2016-04-201365.001385.001365.001385.0026003559900
2016-04-191360.001364.001359.001363.0020002721200
2016-04-181355.001359.001343.001359.0019002574200
2016-04-151343.001351.001343.001351.0022002959900
2016-04-141318.001341.001318.001321.0029003857800
2016-04-131310.001330.001310.001330.009001185100
2016-04-121307.001311.001306.001306.00770010067400
2016-04-111339.001339.001317.001320.0021002782800
2016-04-081330.001333.001330.001333.0049006518300
2016-04-071331.001333.001330.001330.0031004127200
2016-04-061323.001330.001323.001324.0018002383500
2016-04-051341.001342.001325.001331.0025003334400
2016-04-041350.001350.001345.001345.0017002292700
2016-04-011381.001381.001355.001355.0035004792000
2016-03-311389.001393.001381.001381.0030004159000
2016-03-301400.001400.001397.001397.00500699100
2016-03-291401.001412.001401.001412.0016002249300
2016-03-281430.001433.001430.001432.0067009594800
2016-03-251430.001433.001426.001433.0025003573400
2016-03-241424.001429.001424.001428.0011001570000
2016-03-231416.001424.001416.001424.0013001843900
2016-03-221414.001427.001413.001417.0064009067800
2016-03-181430.001430.001426.001429.0023003288300
2016-03-171432.001432.001428.001430.0026003720000
2016-03-161430.001430.001418.001425.0032004562000
2016-03-151426.001430.001424.001429.0015002140500
2016-03-141425.001430.001425.001430.0010001427500
2016-03-111420.001426.001418.001418.0011001563100
2016-03-101420.001425.001415.001425.0010001419600
2016-03-091425.001425.001402.001421.0011001558900
2016-03-081424.001435.001400.001405.0055007754700
2016-03-071429.001435.001420.001424.0025003565100
2016-03-041403.001429.001403.001429.008001131400
2016-03-031400.001403.001391.001399.0013001818900
2016-03-021370.001400.001370.001388.0063008690500
2016-03-011390.001390.001385.001390.0017002359600
2016-02-291395.001395.001383.001387.0035004871800
2016-02-261403.001403.001395.001395.0044006166500
2016-02-251409.001409.001396.001401.0036005055200
2016-02-241408.001409.001345.001409.0069009575900
2016-02-231406.001411.001406.001408.0015002112800
2016-02-221401.001412.001401.001405.0010001408500
2016-02-191431.001431.001406.001406.0034004822800
2016-02-181431.001431.001406.001429.0028003987000
2016-02-171424.001428.001390.001401.0044006217300
2016-02-161417.001420.001386.001403.0053007468500
2016-02-151363.001387.001355.001387.0052007101100
2016-02-121360.001390.001322.001340.001060014285600
2016-02-101445.001450.001402.001403.001580022557500
2016-02-091469.001471.001445.001445.002770040475700
2016-02-081510.001520.001510.001513.0029004392200
2016-02-051550.001550.001525.001542.0062009560100
2016-02-041571.001571.001551.001563.0018002800900
2016-02-031562.001573.001555.001573.0016002503900
2016-02-021588.001588.001553.001573.0027004240600
2016-02-011539.001551.001539.001551.007001081900
2016-01-291560.001560.001540.001552.0012001852600
2016-01-281541.001560.001541.001552.0030004642600
2016-01-271553.001571.001553.001560.008001247300
2016-01-261603.001603.001546.001552.0039006156800
2016-01-251615.001615.001581.001609.0023003694300
2016-01-221555.001585.001550.001585.001020015825000
2016-01-211572.001575.001555.001555.0025003922500
2016-01-201615.001615.001561.001572.0043006835700
2016-01-191588.001588.001561.001572.0019003003600
2016-01-181570.001581.001560.001573.0050007843000
2016-01-151598.001639.001574.001574.0030004811400
2016-01-141560.001568.001551.001558.0025003893800

   ※ 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