[7906 東証2部] ヨネックス 日足 時系列データ

[7906 東証2部] ヨネックス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-065150.005250.005140.005220.00950049496000
2016-12-055130.005230.005120.005170.001490077196000
2016-12-025380.005400.005150.005240.0043800230915000
2016-12-015500.005590.005310.005380.0037800205596000
2016-11-305310.005500.005290.005480.0042200229752000
2016-11-295150.005410.005150.005290.0039900211495000
2016-11-285190.005260.005110.005200.0062500322895000
2016-11-255310.005320.005190.005260.0047200247700000
2016-11-245570.005620.005370.005410.0052000282478000
2016-11-225750.005800.005410.005520.0083400462842000
2016-11-216120.006280.005760.005800.0070700424671000
2016-11-185700.006100.005700.005990.00137700817003000
2016-11-175540.005900.005460.005740.0080700463285000
2016-11-165060.005520.005060.005470.0099100533619000
2016-11-154930.005120.004920.005050.0042000209928500
2016-11-144810.005050.004810.005030.0046700232356500
2016-11-115000.005060.004710.004765.0033200161567500
2016-11-105000.005040.004910.004965.0037500186583000
2016-11-095090.005120.004910.004965.0073600369098500
2016-11-085000.005050.004845.004870.0070200348953500
2016-11-074895.004950.004740.004875.0086000415616000
2016-11-044680.005040.004615.004955.0069800337887000
2016-11-024670.004670.004455.004550.0034800157944000
2016-11-014635.004680.004565.004645.001980091645500
2016-10-314540.004660.004520.004635.0024300111690500
2016-10-284600.004600.004480.004535.002080094143000
2016-10-274540.004635.004510.004620.002150098193000
2016-10-264695.004695.004515.004535.0052800240763500
2016-10-254695.004850.004685.004750.0083100397133000
2016-10-244545.004695.004510.004595.0046800216068000
2016-10-214510.004635.004435.004570.0096800441920500
2016-10-204110.004380.004090.004355.0081200347908500
2016-10-194080.004135.004070.004090.001590065117500
2016-10-184035.004145.004010.004090.0031600129065000
2016-10-174050.004050.003970.004010.002190087757500
2016-10-143970.004115.003970.004050.002300092962500
2016-10-134015.004080.003920.003975.0039500157633000
2016-10-124060.004095.004005.004060.0026500107661500
2016-10-114000.004120.004000.004080.0034200139228000
2016-10-074250.004275.003955.004030.00118500483827500
2016-10-064360.004390.004190.004275.00116400496579000
2016-10-054510.004535.004400.004420.0039900177669500
2016-10-044590.004590.004460.004530.0034500155475500
2016-10-034685.004775.004555.004595.0051300236670500
2016-09-304685.004890.004570.004875.0067600319248500
2016-09-294965.005070.004650.004680.0084300405831000
2016-09-284655.004980.004655.004960.0089500437091000
2016-09-274600.004680.004550.004650.0041800192835500
2016-09-264400.004600.004385.004510.0070300316948500
2016-09-234280.004350.004250.004320.0050200214564500
2016-09-214305.004350.004230.004350.0056600243063000
2016-09-204330.004480.004305.004335.0028400124384500
2016-09-164300.004330.004185.004330.0053700229108500
2016-09-154420.004460.004350.004380.0033300146686000
2016-09-144480.004480.004420.004450.0022600100465500
2016-09-134530.004565.004450.004510.0029600133039500
2016-09-124600.004620.004475.004515.0047300214168500
2016-09-094630.004790.004610.004715.0044700210703000
2016-09-084650.004665.004555.004635.0028700132467500
2016-09-074510.004620.004485.004615.0051700234469500
2016-09-064565.004650.004510.004565.0040100182479500
2016-09-054695.004720.004550.004610.0039700183033500
2016-09-024675.004860.004660.004705.0036600172795500
2016-09-014950.004970.004715.004745.0045000216742000
2016-08-314910.005060.004780.005020.0067100329393500
2016-08-305000.005000.004795.004910.0051800253559000
2016-08-294985.005060.004935.005020.0049000244659500
2016-08-264980.005070.004900.004985.0020200100398000
2016-08-254950.005120.004950.005020.0042200212625500
2016-08-244730.005100.004715.005010.00128800632410500
2016-08-234500.004745.004500.004720.0085400398914000
2016-08-224820.004820.004470.004530.00154500704450000
2016-08-195100.005110.004800.004820.0065100317215000
2016-08-185100.005200.004965.004990.0055100278796500
2016-08-175190.005340.005050.005180.0099000515421000
2016-08-164800.005100.004780.005020.00111000543755000
2016-08-154685.004850.004490.004850.00157000743380000
2016-08-125080.005080.004680.004800.002088001013823000
2016-08-105300.005320.005130.005200.0029800155984000
2016-08-095430.005480.005100.005310.0068900363917000
2016-08-085040.005580.005030.005530.00159700849701000
2016-08-055140.005150.004525.004940.002301001114932000
2016-08-045970.005980.005020.005240.00181500957805000
2016-08-035990.006040.005760.005890.00134400791897000
2016-08-026320.006410.006110.006140.0055700345657000
2016-08-016530.006870.006430.006490.00126600829128000
2016-07-296190.006480.006140.006470.0064800407024000
2016-07-286050.006190.006010.006140.0030100184499000
2016-07-276020.006100.006010.006060.0033200200922000
2016-07-266030.006140.005990.006090.0021400129532000
2016-07-256150.006150.005970.006010.0023800143811000
2016-07-226180.006330.006150.006210.0050000311845000
2016-07-216180.006270.006060.006180.0042200260065000
2016-07-205760.006200.005720.006200.0078400469921000
2016-07-195650.005750.005540.005680.0035000197813000
2016-07-155710.005720.005600.005670.0034400195194000
2016-07-145620.005730.005550.005640.0039400221781000
2016-07-135820.005910.005480.005620.0074900424245000
2016-07-126030.006040.005680.005810.0066000385048000
2016-07-116190.006260.005940.006030.0058100355335000
2016-07-086100.006180.005840.005990.0097800590160000
2016-07-075800.005850.005510.005700.0048600275552000
2016-07-065700.005960.005390.005900.00125300706225000
2016-07-056190.006240.005730.005840.0053500316602000
2016-07-046000.006310.005950.006310.0059200366595000
2016-07-015850.006130.005750.006090.0086500515758000
2016-06-305500.005940.005490.005700.00100800575852000
2016-06-295250.005470.005250.005420.0055700298916000
2016-06-285170.005280.005100.005240.0022700118069000
2016-06-275180.005360.005150.005220.0037300195513000
2016-06-245490.005530.005090.005280.0040400213450000
2016-06-235320.005490.005320.005410.0038700209760000
2016-06-225400.005470.005330.005400.0045600246200000
2016-06-215370.005370.005170.005190.0042000220181000
2016-06-205400.005500.005360.005400.0022400121090000
2016-06-175340.005530.005340.005400.0043700237424000
2016-06-165400.005400.005250.005300.001680089100000
2016-06-155300.005460.005290.005350.0026100139681000
2016-06-145490.005490.005220.005350.0032100170303000
2016-06-135580.005640.005390.005470.0050400278578000
2016-06-105460.005580.005460.005530.0028000154820000
2016-06-095130.005580.005130.005560.0064100347917000
2016-06-085030.005220.004980.005220.0040600208651000
2016-06-075190.005210.004990.005080.0052100265641000
2016-06-065500.005530.005190.005200.0051500273299000
2016-06-035480.005600.005470.005500.0077900432459000
2016-06-025470.005500.005370.005440.0091000495864000
2016-06-015100.005490.005100.005300.0090900482365000
2016-05-315050.005350.004985.005200.0069600359412500
2016-05-304815.005000.004725.004975.0081000396181500
2016-05-274755.004950.004705.004885.0033000159961000
2016-05-264850.005070.004740.004800.0068800335416000
2016-05-254480.004895.004475.004860.0061000286032000
2016-05-244525.004575.004450.004470.0033600151473000
2016-05-234425.004470.004360.004435.0027000119138500
2016-05-204420.004470.004360.004465.0022600100257500
2016-05-194300.004435.004225.004425.0025700112340500
2016-05-184250.004295.004195.004270.001930082238000
2016-05-174205.004300.004195.004220.001960082905000
2016-05-164260.004360.004220.004250.0035300150855000
2016-05-134220.004415.004215.004355.0067400292198000
2016-05-124305.004320.004190.004210.0044200187116000
2016-05-114335.004340.004155.004170.0035200148352000
2016-05-104140.004275.004140.004215.0047400198796000
2016-05-094360.004370.004105.004150.00121400508149000
2016-05-064450.004600.004315.004430.00118700529175000
2016-05-024430.004430.004330.004430.002060090473500
2016-04-284455.004500.004405.004500.0022900102192000
2016-04-274500.004520.004380.004455.0028300125582500
2016-04-264460.004530.004325.004500.0042600189039000
2016-04-254550.004550.004320.004365.0027500120583500
2016-04-224550.004555.004310.004410.0047600209784000
2016-04-214600.004670.004515.004600.0035200161282000
2016-04-204500.004650.004425.004620.0045400207474500
2016-04-194410.004590.004370.004505.0027400121917000
2016-04-184430.004430.004230.004285.0034300147064500
2016-04-154360.004470.004360.004405.001370060604000
2016-04-144575.004575.004345.004400.0039900177706500
2016-04-134505.004550.004425.004445.0038900174420000
2016-04-124495.004620.004480.004505.0043500197755500
2016-04-114410.004495.004250.004495.0029800130355000
2016-04-084415.004480.004380.004415.0035700158240500
2016-04-074410.004650.004270.004415.0079700354804500
2016-04-064365.004365.004250.004350.0049300211935500
2016-04-054540.004590.004350.004380.0050700227477500
2016-04-044400.004515.004375.004495.0042600189519500
2016-04-014430.004445.004290.004365.0070100306531000
2016-03-314600.004730.004460.004460.0040100183196500
2016-03-304500.004550.004430.004540.0060100270489000
2016-03-294390.004530.004345.004525.0084000375143000
2016-03-284450.004450.004330.004360.0033600148412500
2016-03-254400.004475.004315.004450.0059800263813000
2016-03-244130.004460.004060.004420.00112400485153500
2016-03-234065.004135.004040.004060.0032400132273000
2016-03-224015.004150.004015.004090.0049800202688000
2016-03-184150.004295.004050.004225.00199700840104000
2016-03-174250.004255.004105.004210.0050300211434000
2016-03-164090.004330.004040.004250.00101700428937000
2016-03-154050.004095.004025.004095.0048700197503000
2016-03-144000.004075.003985.004050.0039500159207000
2016-03-113900.004000.003815.003900.0055200214994000
2016-03-103980.004145.003925.004040.0078900319927500
2016-03-093915.004010.003850.003895.0055200216367500
2016-03-083890.004045.003830.004030.0076000301465500
2016-03-073900.003980.003755.003890.00146900563530500
2016-03-044055.004055.003765.003980.00189600737232500
2016-03-034200.004200.004020.004055.00122600500862000
2016-03-024375.004485.004240.004270.0055700241671000
2016-03-014300.004460.004235.004360.0049400216158500
2016-02-294490.004580.004115.004480.0094400413418500
2016-02-264100.004520.004100.004495.00209400919111500
2016-02-253840.004095.003835.004090.00125300501656500
2016-02-243685.003890.003685.003835.0046200175910000
2016-02-233680.003740.003610.003710.0055500205171000
2016-02-223425.003705.003360.003610.0065800237697500
2016-02-193415.003490.003340.003440.0068800235090000
2016-02-183650.003660.003455.003485.0074600265510500
2016-02-173720.003780.003450.003535.0059000211820000
2016-02-163850.003875.003595.003725.0075100279821500
2016-02-153600.003835.003475.003820.0076200277499000
2016-02-123450.003630.003340.003465.0077600273806500
2016-02-103430.003550.003400.003515.0043200150908000
2016-02-093580.003580.003320.003450.0067200231302500
2016-02-083780.003795.003530.003595.0049300179462000
2016-02-053700.003980.003520.003595.00160900599171500
2016-02-043230.003610.003080.003500.00112500385951500
2016-02-033215.003295.003150.003230.0032100103583000
2016-02-023255.003340.003250.003305.001750057593000
2016-02-013210.003340.003200.003270.0050200163877500
2016-01-293300.003345.003150.003320.0048300158618000
2016-01-282992.003240.002992.003205.0071400226689200
2016-01-273000.003145.002999.003065.0053100163280900
2016-01-262938.002984.002938.002968.0047700141268100
2016-01-252850.002930.002805.002900.002740078866400
2016-01-222786.002844.002710.002772.0075900210213700
2016-01-212710.002844.002701.002709.0048000133235400
2016-01-202910.002929.002751.002793.0035900101594900
2016-01-192919.003010.002908.002939.001630048061700
2016-01-183000.003030.002920.002958.0036500109077000
2016-01-153090.003115.003005.003010.002750083615500
2016-01-143050.003090.002935.003020.0035600107410500
2016-01-133120.003230.003120.003175.002140068374000
2016-01-123270.003270.003020.003120.0039100123307500
2016-01-083170.003340.003120.003250.0095000304837500
2016-01-073225.003320.003170.003250.0093400304296000
2016-01-063235.003390.003235.003290.0089900298359500
2016-01-053350.003400.003100.003235.00174400561995500
2016-01-043105.003380.002940.003020.0065700201737400
2015-12-303050.003115.003040.003105.002960091171500
2015-12-293075.003100.003005.003060.002340071705000
2015-12-282922.003080.002918.003080.0072500217164100
2015-12-252857.002948.002819.002922.0071800208680600
2015-12-242785.002913.002762.002858.0098900283485900
2015-12-222600.002780.002594.002698.0078200211573400
2015-12-212604.002652.002521.002634.0059400153657700
2015-12-182644.002687.002591.002604.0066200174865800
2015-12-172633.002742.002594.002710.0040500108279000
2015-12-162657.002657.002568.002587.0041900108635500
2015-12-152620.002638.002551.002557.002140055533800
2015-12-142682.002682.002541.002570.0071800185460200
2015-12-112689.002690.002645.002689.002500066700200
2015-12-102700.002711.002616.002656.003600095649200
2015-12-092685.002773.002685.002725.0045400123768000
2015-12-082762.002788.002668.002691.0098100266180700
2015-12-072890.002915.002791.002818.0087300248133400
2015-12-042890.002920.002858.002900.0048700141043800
2015-12-032960.002960.002891.002900.0075000217873900
2015-12-023010.003050.002910.002936.00106600314457500
2015-12-013145.003145.003040.003060.0084900261544500
2015-11-303000.003100.002970.003020.00174600528059700

   ※ 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