[7951 東証1部] ヤマハ 日足 時系列データ

[7951 東証1部] ヤマハ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-263890.003935.003885.003905.006106002385790000
2017-06-233870.003870.003820.003825.006241002394529000
2017-06-223830.003860.003830.003845.005030001934026000
2017-06-213850.003925.003830.003850.0013338005145405000
2017-06-203650.003820.003650.003820.0012840004861026000
2017-06-193630.003660.003605.003650.005103001858670500
2017-06-163595.003600.003540.003600.007506002695261500
2017-06-153550.003600.003535.003550.003879001379568500
2017-06-143540.003570.003530.003540.004240001503488500
2017-06-133565.003585.003535.003540.004493001594979500
2017-06-123575.003575.003530.003570.004359001552901500
2017-06-093625.003625.003560.003605.0011717004232301500
2017-06-083650.003665.003595.003605.006955002516793000
2017-06-073660.003660.003610.003650.004742001725917000
2017-06-063650.003660.003615.003645.005986002180309000
2017-06-053670.003670.003635.003655.005692002078995500
2017-06-023630.003675.003620.003655.007989002917673500
2017-06-013545.003620.003530.003600.006550002356310000
2017-05-313630.003635.003575.003580.005274001890933500
2017-05-303610.003630.003585.003625.005686002051679500
2017-05-293590.003610.003570.003605.003385001218882500
2017-05-263640.003645.003585.003590.004252001534589500
2017-05-253630.003635.003600.003625.005110001850879500
2017-05-243650.003650.003600.003625.006002002174123500
2017-05-233590.003630.003590.003610.004583001655405000
2017-05-223605.003620.003580.003610.005618002024078000
2017-05-193625.003640.003600.003620.006225002253990000
2017-05-183565.003610.003560.003610.007068002539197000
2017-05-173615.003645.003610.003630.006795002467112000
2017-05-163625.003665.003610.003660.007983002905504500
2017-05-153610.003665.003605.003650.006564002388245500
2017-05-123690.003710.003650.003665.0014857005465840000
2017-05-113645.003710.003645.003675.009142003368029500
2017-05-103630.003655.003615.003625.0010099003666418500
2017-05-093650.003655.003545.003600.0012260004407976500
2017-05-083655.003660.003585.003630.0018624006759093000
2017-05-023450.003635.003450.003630.00402790014342897500
2017-05-013050.003105.003050.003095.006152001900804000
2017-04-283135.003150.003080.003090.007902002452046000
2017-04-273185.003190.003165.003170.006071001926863500
2017-04-263155.003195.003145.003195.007810002487175500
2017-04-253115.003160.003110.003150.007194002261710000
2017-04-243130.003145.003100.003110.006713002091838000
2017-04-213085.003095.003060.003080.006782002087793500
2017-04-203040.003080.003040.003070.006872002108055000
2017-04-193015.003055.003005.003030.006730002043185500
2017-04-182984.003075.002984.003025.007803002360686100
2017-04-172967.002994.002955.002984.006250001860228800
2017-04-143090.003090.002966.002986.0012261003711860300
2017-04-133000.003030.002991.003020.006893002078029300
2017-04-122988.003020.002971.003020.008429002530796700
2017-04-113005.003035.003005.003020.005257001586814500
2017-04-103040.003055.003020.003040.005512001675564000
2017-04-073065.003065.002998.003015.009752002946375500
2017-04-063060.003075.003005.003020.009352002831555000
2017-04-053080.003095.003055.003075.007651002355227500
2017-04-043085.003095.003025.003050.009243002821368500
2017-04-033080.003120.003045.003110.008111002510727000
2017-03-313155.003170.003055.003065.0013093004065173000
2017-03-303065.003085.003030.003035.006518001988666000
2017-03-293075.003085.003025.003065.009310002847320000
2017-03-283125.003140.003080.003095.009689003000529500
2017-03-273145.003145.003095.003110.008350002598570000
2017-03-243115.003155.003100.003155.009233002900170500
2017-03-233175.003175.003105.003120.007678002399458500
2017-03-223165.003185.003145.003150.009309002941171500
2017-03-213200.003245.003200.003235.008091002609498500
2017-03-173190.003230.003190.003215.009726003127095500
2017-03-163160.003220.003160.003210.0016932005414902500
2017-03-153105.003170.003100.003165.009219002900487000
2017-03-143125.003140.003105.003105.007228002251004500
2017-03-133100.003170.003080.003135.0011895003735492000
2017-03-103130.003140.003100.003115.0019300006023131000
2017-03-093050.003075.003030.003065.0010993003359020500
2017-03-082987.003045.002987.003035.0013780004167581600
2017-03-072950.002991.002950.002989.007718002300456700
2017-03-062964.002971.002950.002953.004490001327231500
2017-03-032990.002995.002953.002963.008036002386546900
2017-03-022970.002988.002945.002984.0010677003175139200
2017-03-012926.002963.002925.002950.008293002444481700
2017-02-282924.002948.002924.002927.008074002369408100
2017-02-272949.002954.002911.002919.008311002432673900
2017-02-242921.002945.002911.002926.007742002266178600
2017-02-232930.002937.002905.002918.006469001887099800
2017-02-222941.002946.002918.002922.007249002119620300
2017-02-212923.002943.002922.002941.005706001675439200
2017-02-202937.002939.002915.002932.004856001422345500
2017-02-172935.002955.002928.002939.007411002179618700
2017-02-162949.002956.002920.002956.009418002768293800
2017-02-152975.002985.002948.002952.009966002949203000
2017-02-143020.003030.002968.002969.0013415004012661900
2017-02-133005.003030.003000.003010.0013492004061777000
2017-02-102994.002996.002952.002982.0013244003942087500
2017-02-092958.002962.002918.002945.0011734003445634900
2017-02-082951.002956.002915.002951.0011361003338744000
2017-02-073005.003015.002931.002939.0021326006316075900
2017-02-063035.003070.002982.002993.0028817008680203000
2017-02-033360.003425.003350.003370.006994002364569000
2017-02-023425.003460.003350.003360.007766002632779500
2017-02-013435.003475.003410.003450.005907002035639000
2017-01-313480.003505.003435.003450.0010065003486338000
2017-01-303520.003530.003505.003515.005155001813453500
2017-01-273560.003570.003535.003550.006849002432268500
2017-01-263525.003565.003505.003560.009306003305188000
2017-01-253480.003515.003455.003485.007141002487025000
2017-01-243470.003505.003460.003460.006561002278485500
2017-01-233510.003520.003470.003490.008053002813746500
2017-01-203530.003565.003525.003550.005514001954016500
2017-01-193565.003590.003550.003560.007105002534836000
2017-01-183535.003560.003495.003550.008096002860281000
2017-01-173640.003645.003540.003545.006331002258283500
2017-01-163590.003630.003580.003615.006052002183574000
2017-01-133585.003650.003580.003605.007974002869720500
2017-01-123655.003655.003575.003595.005482001975293000
2017-01-113660.003665.003625.003645.004531001653974000
2017-01-103685.003720.003655.003670.007903002907683000
2017-01-063635.003685.003620.003680.006028002209220000
2017-01-053630.003655.003610.003630.006121002222306500
2017-01-043555.003635.003550.003630.007208002602518000
2016-12-303530.003585.003530.003570.005279001882305500
2016-12-293590.003600.003530.003555.005866002088777500
2016-12-283600.003620.003565.003620.003797001369110500
2016-12-273575.003605.003575.003590.005582002002091000
2016-12-263580.003595.003565.003570.004114001471288000
2016-12-223570.003585.003525.003585.005839002082798000
2016-12-213610.003615.003555.003565.006161002201481500
2016-12-203600.003620.003555.003605.006435002311196500
2016-12-193600.003640.003585.003615.007559002731253000
2016-12-163555.003600.003550.003580.008725003121036500
2016-12-153575.003585.003525.003545.006725002389319000
2016-12-143570.003595.003560.003575.007024002512969000
2016-12-133535.003590.003515.003585.005229001864168000
2016-12-123610.003610.003535.003555.008338002972702000
2016-12-093595.003620.003555.003595.0017288006214211000
2016-12-083460.003575.003440.003555.0019205006783153500
2016-12-073370.003390.003345.003360.008000002689890500
2016-12-063440.003450.003380.003390.009031003071170000
2016-12-053415.003415.003380.003395.006556002226517500
2016-12-023470.003480.003400.003420.007554002585709000
2016-12-013510.003555.003470.003485.0012045004230757500
2016-11-303430.003490.003425.003485.0013860004804597000
2016-11-293345.003435.003345.003425.008844003020830000
2016-11-283425.003425.003370.003410.007019002384970000
2016-11-253420.003450.003400.003420.0010108003462213000
2016-11-243405.003425.003385.003405.007446002538113000
2016-11-223335.003390.003335.003390.009185003097816500
2016-11-213350.003360.003315.003325.0013139004381079000
2016-11-183405.003420.003365.003375.0012380004189155500
2016-11-173370.003395.003345.003375.008732002939668000
2016-11-163390.003425.003370.003405.0012330004186507500
2016-11-153325.003365.003300.003335.007468002480485500
2016-11-143305.003335.003260.003335.0011010003646328500
2016-11-113480.003480.003265.003310.0019051006361367000
2016-11-103480.003495.003370.003415.0012958004428069500
2016-11-093580.003585.003260.003280.0018102006110814500
2016-11-083595.003625.003520.003555.0011870004223013000
2016-11-073785.003820.003705.003735.009260003461386500
2016-11-043745.003750.003685.003735.008636003210010500
2016-11-023750.003775.003715.003765.009315003498207000
2016-11-013745.003820.003735.003805.008384003176571500
2016-10-313710.003770.003695.003755.007638002865508500
2016-10-283710.003745.003700.003730.0013526005044325500
2016-10-273650.003695.003640.003690.006541002404525000
2016-10-263670.003690.003650.003680.007561002780252000
2016-10-253655.003680.003630.003675.006102002236282000
2016-10-243600.003630.003575.003615.008678003128617500
2016-10-213565.003600.003545.003570.007142002551563500
2016-10-203515.003550.003500.003550.006383002254523000
2016-10-193500.003515.003480.003500.005545001938169000
2016-10-183480.003520.003465.003520.006820002388809000
2016-10-173465.003490.003440.003475.004785001659947000
2016-10-143405.003455.003395.003450.0010233003500020500
2016-10-133435.003445.003390.003410.004801001639768500
2016-10-123440.003460.003405.003415.006994002394788500
2016-10-113485.003485.003440.003460.007740002678732000
2016-10-073465.003470.003435.003460.006232002151973000
2016-10-063430.003465.003425.003445.007456002570842500
2016-10-053380.003425.003360.003400.008237002799416000
2016-10-043325.003340.003305.003330.006837002274445000
2016-10-033285.003305.003260.003300.005250001725561500
2016-09-303290.003290.003235.003250.009703003159717000
2016-09-293255.003315.003240.003300.006546002153585000
2016-09-283235.003240.003190.003225.006126001972156000
2016-09-273170.003245.003135.003245.008727002803532000
2016-09-263205.003230.003170.003185.007883002517398000
2016-09-233270.003270.003195.003210.007770002504098500
2016-09-213160.003245.003135.003240.009681003101540500
2016-09-203105.003190.003085.003185.006721002126874500
2016-09-163145.003265.003105.003175.009362002951787000
2016-09-153155.003180.003120.003130.007444002337244000
2016-09-143200.003200.003160.003195.006288002005699000
2016-09-133225.003230.003190.003225.005876001890431000
2016-09-123215.003255.003200.003225.005262001694311000
2016-09-093305.003305.003245.003275.0011859003904567500
2016-09-083355.003385.003255.003305.007654002529430000
2016-09-073335.003405.003330.003365.009083003054052000
2016-09-063330.003415.003330.003405.009204003123441500
2016-09-053365.003375.003275.003315.007998002649869000
2016-09-023380.003395.003335.003345.009843003305070500
2016-09-013390.003415.003365.003405.009496003222543000
2016-08-313410.003410.003350.003355.007351002474880500
2016-08-303330.003380.003320.003360.007313002455709000
2016-08-293310.003350.003290.003335.008694002890930500
2016-08-263230.003280.003200.003240.0010781003494401500
2016-08-253230.003235.003195.003220.009906003194680000
2016-08-243110.003235.003110.003230.006834002197637500
2016-08-233200.003225.003170.003175.006269001996720500
2016-08-223200.003225.003195.003220.004362001403099000
2016-08-193190.003210.003170.003190.004440001417019000
2016-08-183235.003240.003170.003195.007822002506899000
2016-08-173210.003260.003205.003235.008869002868305500
2016-08-163285.003290.003205.003205.009495003063170000
2016-08-153265.003315.003260.003300.003490001149683500
2016-08-123310.003320.003245.003300.009094002995470000
2016-08-103255.003335.003235.003305.008813002910616500
2016-08-093250.003325.003225.003315.008904002931352000
2016-08-083245.003340.003240.003275.0013241004359330500
2016-08-053110.003200.003105.003185.0016237005149575500
2016-08-043100.003115.003025.003115.0015771004863520500
2016-08-033105.003180.002999.003110.0031161009672978000
2016-08-022765.002835.002765.002784.0010740002995514900
2016-08-012830.002840.002786.002814.0011481003234614500
2016-07-292812.002881.002760.002864.0010861003081683700
2016-07-282824.002848.002805.002822.008314002350546600
2016-07-272863.002919.002859.002874.008925002573138600
2016-07-262846.002864.002821.002847.008658002463661000
2016-07-252850.002861.002833.002846.009569002725992700
2016-07-222935.002937.002873.002877.009412002720817200
2016-07-212957.002970.002924.002951.0010410003066123300
2016-07-202960.002978.002913.002937.0010852003187223000
2016-07-192968.003015.002955.003015.0013791004135428400
2016-07-152885.002945.002863.002918.0016965004937737500
2016-07-142861.002929.002849.002905.0016912004900406100
2016-07-132868.002868.002797.002830.0019498005523788000
2016-07-122778.002803.002744.002772.0012335003426177000
2016-07-112673.002720.002656.002706.0010148002735905500
2016-07-082651.002676.002588.002589.0012318003226106300
2016-07-072636.002651.002607.002630.009819002581670200
2016-07-062631.002645.002588.002615.0010957002860062900
2016-07-052695.002715.002646.002691.007980002137977700
2016-07-042672.002715.002636.002701.0014672003942494600
2016-07-012750.002755.002684.002698.0016483004463005900
2016-06-302826.002830.002737.002737.0019325005339297800
2016-06-292874.002880.002795.002854.0018906005366907300
2016-06-282894.002933.002860.002882.0017028004943379800
2016-06-272953.003015.002942.002975.0013190003926089800
2016-06-243205.003230.002885.002952.0015765004725434900
2016-06-233215.003225.003155.003195.005218001661082500
2016-06-223175.003205.003145.003185.005519001753252500
2016-06-213075.003205.003055.003200.009781003092855500

   ※ 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