[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 
2017-04-271111.001140.001104.001120.00150500168535800
2017-04-261119.001119.001088.001104.0099700109837900
2017-04-251122.001128.001091.001096.007220079780900
2017-04-241100.001146.001097.001116.007030078753500
2017-04-211093.001111.001075.001096.0096200105132100
2017-04-201085.001107.001061.001090.00100200107859400
2017-04-191093.001106.001083.001085.005990065475000
2017-04-181090.001095.001072.001093.006720072915800
2017-04-171088.001092.001069.001071.003460037295900
2017-04-141095.001100.001078.001078.006540070944200
2017-04-131111.001123.001090.001113.00105200116721000
2017-04-121098.001140.001085.001131.00195000217635500
2017-04-111120.001123.001098.001101.007100078452200
2017-04-101131.001144.001104.001124.00139200156145300
2017-04-071097.001177.001082.001160.00182200206909200
2017-04-061110.001115.001070.001076.00309100335145300
2017-04-051123.001173.001083.001170.00287000319219200
2017-04-041185.001189.001130.001141.0098700113937300
2017-04-031221.001221.001165.001185.00242800287489200
2017-03-311230.001249.001221.001237.00112400139567700
2017-03-301233.001234.001211.001211.006390078337400
2017-03-291205.001249.001205.001233.008070098938200
2017-03-284890.004950.004860.004950.0026000127339000
2017-03-274900.004910.004865.004890.0021200103550000
2017-03-244945.004985.004880.004880.0032700160938000
2017-03-234925.004990.004895.004980.001820090016000
2017-03-224900.004925.004900.004925.00650031927000
2017-03-214945.004960.004890.004925.0024800122087000
2017-03-174940.004970.004890.004890.001870091871500
2017-03-164920.004965.004915.004940.001450071582000
2017-03-154880.005020.004840.004985.0050800252580500
2017-03-144900.004915.004840.004880.0032700159660500
2017-03-135000.005020.004895.004895.0057600284427500
2017-03-105000.005020.004960.005000.0025600127916000
2017-03-095000.005040.004980.005000.0026100130712000
2017-03-084935.005030.004895.004995.0026000128955000
2017-03-074895.004965.004880.004935.0023000113345500
2017-03-064875.004915.004810.004880.0026400127927000
2017-03-034935.004970.004870.004915.0026100128024500
2017-03-025000.005010.004915.004935.0034300170029000
2017-03-014930.004990.004865.004960.0040400199107500
2017-02-284835.004905.004760.004885.0054200262388500
2017-02-274750.004845.004750.004835.0036700176370500
2017-02-244690.004760.004685.004735.0025300119821000
2017-02-234755.004755.004660.004690.0022500105935000
2017-02-224750.004770.004700.004725.0029300138569000
2017-02-214780.004900.004735.004735.0077300372596500
2017-02-205000.005000.004670.004765.00190100914151500
2017-02-174435.004520.004365.004470.0035000156285000
2017-02-164505.004505.004250.004405.00103200450841000
2017-02-154560.004590.004515.004520.0022200100831500
2017-02-144495.004600.004465.004550.0078200354417000
2017-02-134550.004550.004415.004485.0075800338534500
2017-02-104540.004540.004385.004480.0055100245513000
2017-02-094575.004580.004370.004435.00104800464695000
2017-02-084755.004755.004540.004575.0056900262761000
2017-02-074685.004785.004440.004760.00155600725172500
2017-02-065400.005540.004575.004665.002079001010735000
2017-02-035230.005430.005210.005360.0023500125898000
2017-02-025370.005380.005250.005260.001690089469000
2017-02-015370.005410.005330.005400.00640034418000
2017-01-315380.005440.005350.005400.00890048071000
2017-01-305300.005450.005300.005410.001350072704000
2017-01-275480.005480.005320.005350.0019100102720000
2017-01-265380.005540.005380.005500.001620088696000
2017-01-255300.005480.005300.005430.0022400121538000
2017-01-245380.005380.005260.005300.0020400108052000
2017-01-235500.005500.005360.005390.001710092321000
2017-01-205540.005560.005500.005510.001330073484000
2017-01-195500.005620.005470.005590.001740096332000
2017-01-185550.005600.005420.005550.001500082476000
2017-01-175700.005700.005520.005540.001330073936000
2017-01-165750.005810.005610.005650.001160066110000
2017-01-135770.006010.005740.005850.0056800333847000
2017-01-125580.005840.005530.005820.0080200456066000
2017-01-115490.005580.005470.005570.0024100133107000
2017-01-105490.005540.005430.005500.001460080289000
2017-01-065500.005510.005450.005490.0020800113949000
2017-01-055420.005530.005380.005500.0025700140850000
2017-01-045420.005480.005370.005420.001540083291000
2016-12-305440.005480.005360.005430.001780096445000
2016-12-295490.005500.005400.005440.00450024553000
2016-12-285440.005530.005430.005490.00990054206000
2016-12-275420.005530.005280.005440.001220066290000
2016-12-265470.005580.005400.005480.0041900230900000
2016-12-225260.005470.005260.005440.0035800193603000
2016-12-215250.005400.005250.005350.0044600238052000
2016-12-205250.005360.005200.005350.0019700104215000
2016-12-195150.005400.005110.005330.0029200154338000
2016-12-165300.005310.005150.005190.0023100120184000
2016-12-155360.005410.005220.005260.0030500161003000
2016-12-145450.005450.005310.005310.0022700121236000
2016-12-135420.005580.005380.005500.0029800163026000
2016-12-125350.005570.005200.005490.0055900303737000
2016-12-095040.005290.005030.005150.0031300161364000
2016-12-085060.005130.005030.005080.0020600104399000
2016-12-075170.005210.005010.005090.0025900131381000
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

   ※ 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