[8008 東証1部] ヨンドシーホールディングス 日足 時系列データ

[8008 東証1部] ヨンドシーホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022619.002646.002602.002634.0059100155157500
2016-12-012637.002676.002595.002642.0070700186554800
2016-11-302610.002636.002596.002627.0046100120877600
2016-11-292612.002636.002593.002625.0049600129840800
2016-11-282579.002636.002576.002620.0073600192448200
2016-11-252577.002594.002563.002582.00128000330480300
2016-11-242570.002581.002528.002568.0094100240882900
2016-11-222535.002561.002525.002555.0068200173582100
2016-11-212551.002552.002526.002535.0077000195159400
2016-11-182520.002561.002520.002551.0058900150018900
2016-11-172490.002516.002458.002516.00171500427830400
2016-11-162575.002591.002451.002493.00297200742181100
2016-11-152556.002617.002506.002610.00133600346542000
2016-11-142620.002636.002557.002606.00187100487819000
2016-11-112638.002673.002616.002620.00137100359938000
2016-11-102624.002674.002584.002638.00131200345532700
2016-11-092658.002697.002561.002588.00161900424746200
2016-11-082647.002647.002553.002623.0068100178344300
2016-11-072624.002660.002605.002649.0075600199501900
2016-11-042595.002630.002558.002611.00103500269652000
2016-11-022611.002621.002586.002617.0079900207905600
2016-11-012629.002648.002610.002643.0072700191493100
2016-10-312648.002648.002613.002626.0040000105121000
2016-10-282626.002638.002606.002627.0071700187914800
2016-10-272632.002649.002613.002617.003360088160000
2016-10-262580.002648.002580.002632.0062400163337800
2016-10-252583.002594.002576.002591.0053100137204200
2016-10-242560.002595.002559.002579.0060900156974400
2016-10-212567.002587.002554.002564.0042600109429100
2016-10-202566.002586.002549.002570.0055900143263400
2016-10-192525.002607.002521.002567.00118000302395800
2016-10-182454.002526.002446.002514.0082600206698200
2016-10-172477.002479.002435.002464.0062700154097900
2016-10-142428.002483.002428.002471.0070700173710600
2016-10-132425.002451.002404.002416.0087900212500100
2016-10-122393.002484.002391.002406.00178900434371800
2016-10-112362.002400.002352.002375.0045800108766800
2016-10-072350.002362.002336.002362.0050800119437100
2016-10-062357.002390.002347.002362.0066700157762400
2016-10-052378.002380.002349.002357.0045800107998800
2016-10-042350.002356.002333.002348.004200098512800
2016-10-032320.002360.002306.002344.0050200117469000
2016-09-302310.002354.002285.002338.003690086114500
2016-09-292330.002345.002309.002341.0046700108938900
2016-09-282305.002340.002287.002329.002970069017700
2016-09-272270.002320.002252.002320.0045500104432400
2016-09-262320.002320.002261.002270.004350099172800
2016-09-232266.002318.002242.002312.004330099237100
2016-09-212250.002279.002200.002274.0044600100148100
2016-09-202246.002260.002199.002248.003240072624600
2016-09-162226.002271.002219.002253.003820085908500
2016-09-152240.002240.002201.002212.003730082653800
2016-09-142232.002268.002228.002246.003330074790600
2016-09-132278.002298.002242.002248.004220095413600
2016-09-122241.002283.002234.002268.0049500112051500
2016-09-092280.002285.002259.002275.0057800131535900
2016-09-082267.002294.002240.002286.003830087155800
2016-09-072250.002270.002236.002268.003200072217400
2016-09-062267.002275.002249.002271.003510079404900
2016-09-052257.002298.002217.002273.0054000122449600
2016-09-022291.002337.002229.002243.0087000197972000
2016-09-012192.002341.002180.002338.00130200298724300
2016-08-312160.002210.002137.002198.003730081213100
2016-08-302145.002158.002113.002145.004560097570400
2016-08-292227.002235.002141.002155.0050800109982300
2016-08-262235.002255.002170.002203.0099300220580400
2016-08-252241.002280.002238.002258.0085400192880400
2016-08-242190.002254.002190.002248.00138900310791400
2016-08-232152.002188.002152.002163.0058300126350200
2016-08-222130.002170.002120.002152.0050800109183200
2016-08-192093.002135.002086.002131.0061600130405800
2016-08-182124.002136.002082.002088.0069000145052600
2016-08-172060.002141.002051.002131.00107300227917700
2016-08-162112.002135.002084.002084.004240089340400
2016-08-152139.002148.002091.002094.003850081474500
2016-08-122095.002146.002087.002139.004390093501100
2016-08-102070.002099.002047.002078.003560073735800
2016-08-092052.002084.002033.002075.0049900103355000
2016-08-082068.002087.002034.002058.0052900108835900
2016-08-052086.002104.002053.002065.0050800104956600
2016-08-042068.002088.002048.002079.0057900119898700
2016-08-032102.002122.002062.002068.0068200142614800
2016-08-022111.002187.002106.002110.0075300160709400
2016-08-012110.002124.002070.002103.0050800106777700
2016-07-292075.002115.002053.002108.0083900175120900
2016-07-282112.002112.002055.002075.0049500102884400
2016-07-272092.002140.002092.002121.0093600198341900
2016-07-262120.002139.002091.002091.00114100239841800
2016-07-252071.002135.002071.002120.00123200260703000
2016-07-222057.002071.002022.002062.0064000131447200
2016-07-212104.002123.002074.002083.0070800148365600
2016-07-202077.002121.002061.002104.00128700270547500
2016-07-192088.002095.002049.002059.0052400107990700
2016-07-152172.002179.002065.002071.00104600220114700
2016-07-142083.002178.002079.002171.00153900330394300
2016-07-132050.002092.002037.002051.00166200342277200
2016-07-122035.002049.002008.002015.0087100176436200
2016-07-111948.002012.001941.001976.00132400261920400
2016-07-082000.002010.001901.001901.00144900279505500
2016-07-072012.002050.001965.001974.0095500190031400
2016-07-062050.002060.001975.002029.00143000287092900
2016-07-052222.002247.002063.002084.00209100445860500
2016-07-042150.002219.002131.002192.00166800365078400
2016-07-012083.002129.002083.002128.0071100150352600
2016-06-302080.002101.002060.002061.0060700125727700
2016-06-292141.002150.002065.002070.0071400149169300
2016-06-282030.002115.002011.002091.0087500181040000
2016-06-271996.002080.001976.002048.00101300206917900
2016-06-242140.002150.001937.001956.00109900219921400
2016-06-232119.002136.002110.002135.003630077087700
2016-06-222199.002211.002133.002143.0052100112194400
2016-06-212172.002204.002158.002199.004230092452400
2016-06-202184.002211.002174.002200.003370074106200
2016-06-172193.002213.002154.002161.0055000119801000
2016-06-162239.002250.002145.002154.0091800199487300
2016-06-152224.002275.002209.002258.0075000168666700
2016-06-142282.002283.002201.002228.0079400177025100
2016-06-132315.002320.002279.002284.0069500159181200
2016-06-102336.002347.002301.002345.0087900205133000
2016-06-092365.002365.002311.002336.00131600307503400
2016-06-082471.002473.002338.002388.00199100476785100
2016-06-072514.002514.002453.002472.0046600115236000
2016-06-062451.002519.002441.002519.0063200157875100
2016-06-032480.002512.002451.002476.0063300156418000
2016-06-022482.002504.002474.002481.0043000106855900
2016-06-012533.002533.002468.002482.0067400167941400
2016-05-312503.002533.002477.002533.0057100143608600
2016-05-302477.002536.002477.002529.0042300105917800
2016-05-272528.002528.002484.002509.003190080006100
2016-05-262620.002626.002500.002512.00107000270915600
2016-05-252611.002615.002568.002583.0051100132179600
2016-05-242584.002618.002569.002577.0068500177507600
2016-05-232598.002600.002545.002594.0050200129279000
2016-05-202553.002588.002552.002563.0060600155622900
2016-05-192570.002601.002529.002553.0087800223832600
2016-05-182590.002614.002548.002573.00110400283654400
2016-05-172619.002642.002559.002590.0085200220580300
2016-05-162657.002684.002591.002609.0068000178622100
2016-05-132681.002684.002646.002657.0074200197327100
2016-05-122678.002695.002648.002681.0074900199841600
2016-05-112750.002754.002712.002728.0079900218233700
2016-05-102719.002730.002688.002710.0066500180171200
2016-05-092725.002738.002682.002713.0058900159832100
2016-05-062648.002730.002625.002729.00154600416661200
2016-05-022602.002628.002590.002622.0049300128803400
2016-04-282711.002774.002672.002679.0065800179131900
2016-04-272640.002717.002638.002705.0059700160742100
2016-04-262671.002692.002626.002658.00118300314934800
2016-04-252750.002750.002674.002683.0077000207696900
2016-04-222785.002795.002722.002751.00116700321226000
2016-04-212806.002852.002760.002819.0067500190647800
2016-04-202793.002828.002760.002767.0066000183896300
2016-04-192820.002856.002774.002806.00104000292414100
2016-04-182784.002873.002751.002761.00197800555216800
2016-04-152899.002900.002824.002834.00184800528502000
2016-04-142833.002904.002818.002896.00219600629391300
2016-04-132829.002855.002778.002820.00192600542566500
2016-04-122805.002870.002729.002774.005455001526549900
2016-04-112407.002482.002379.002455.00106000256951800
2016-04-082539.002549.002386.002457.00185400456895400
2016-04-072591.002655.002573.002607.0049300128553800
2016-04-062621.002642.002584.002592.0059100153764500
2016-04-052670.002724.002626.002627.0044200117813600
2016-04-042674.002742.002674.002709.0065200176901200
2016-04-012780.002780.002698.002708.0091800251115800
2016-03-312860.002865.002780.002780.0042500119472800
2016-03-302843.002894.002836.002866.0057500165132100
2016-03-292881.002899.002859.002893.0041800120621400
2016-03-282862.002919.002837.002881.0049100141307800
2016-03-252835.002864.002813.002858.0050800144699100
2016-03-242772.002855.002772.002838.0049100139064200
2016-03-232814.002840.002753.002763.0056200156032900
2016-03-222812.002833.002755.002819.0054300151970800
2016-03-182757.002839.002728.002812.0086200241517400
2016-03-172760.002806.002736.002757.0043300120238700
2016-03-162761.002795.002745.002773.0042800118656500
2016-03-152726.002788.002703.002773.0094300260445700
2016-03-142659.002732.002642.002726.0074600200156400
2016-03-112550.002671.002550.002654.0096600253875100
2016-03-102526.002602.002526.002600.0043100111200400
2016-03-092528.002548.002478.002497.003180079509600
2016-03-082533.002561.002500.002539.003380085553300
2016-03-072517.002562.002503.002533.003150079996400
2016-03-042483.002538.002452.002529.0064000159718800
2016-03-032522.002544.002446.002463.0065700163087100
2016-03-022550.002567.002478.002523.0073200184532600
2016-03-012481.002510.002440.002476.003920097220500
2016-02-292587.002598.002481.002482.0071400180520000
2016-02-262528.002577.002504.002569.0082200209176800
2016-02-252419.002516.002416.002503.00146000356705300
2016-02-242380.002460.002378.002429.00317400762581600
2016-02-232450.002488.002401.002415.0075300183688100
2016-02-222371.002446.002371.002437.0082900199186000
2016-02-192411.002441.002330.002382.0057700138088700
2016-02-182385.002448.002373.002436.0051900125302200
2016-02-172337.002390.002287.002332.0053500124271400
2016-02-162399.002426.002335.002335.0059100140511300
2016-02-152295.002406.002295.002389.0064000150282000
2016-02-122299.002305.002137.002206.0094300210153800
2016-02-102469.002501.002325.002376.0059500142307500
2016-02-092513.002581.002450.002455.0046900116640500
2016-02-082511.002636.002511.002619.0054100140112000
2016-02-052560.002587.002520.002571.003350085441900
2016-02-042640.002650.002585.002585.0040700106085900
2016-02-032655.002667.002630.002664.003070081412500
2016-02-022680.002713.002652.002697.0050200134951200
2016-02-012721.002767.002714.002734.0069200189251700
2016-01-292652.002720.002619.002706.0051700138427900
2016-01-282570.002688.002570.002652.0058200153789300
2016-01-272572.002589.002527.002584.002420061938200
2016-01-262543.002567.002522.002533.002720069032600
2016-01-252528.002599.002517.002586.002120054361200
2016-01-222400.002498.002361.002497.0059900146050900
2016-01-212451.002483.002338.002338.0075500181623700
2016-01-202486.002539.002466.002471.0077300192588700
2016-01-192529.002529.002440.002463.0058000143076300
2016-01-182482.002538.002472.002529.003660091661900
2016-01-152603.002625.002520.002545.0083200213941300
2016-01-142558.002606.002550.002603.0082300212296800
2016-01-132545.002617.002483.002608.0074000189778400
2016-01-122522.002588.002511.002520.0074700189590400
2016-01-082500.002594.002461.002572.0094400240451500
2016-01-072532.002557.002500.002500.0072200182190100
2016-01-062575.002607.002550.002583.0052800136428200
2016-01-052551.002616.002520.002575.0063100162433000
2016-01-042673.002673.002589.002590.0053500140372400
2015-12-302689.002699.002674.002682.001930051751500
2015-12-292598.002669.002570.002666.0044500116056600
2015-12-282704.002709.002597.002635.0044300116899800
2015-12-252686.002695.002646.002683.0066000176487400
2015-12-242763.002769.002678.002681.003050082785700
2015-12-222758.002770.002730.002737.002550070116300
2015-12-212815.002815.002707.002744.003580098530300
2015-12-182784.002860.002762.002815.00108800306304900
2015-12-172788.002809.002776.002784.003530098602000
2015-12-162743.002760.002702.002727.0054000147470100
2015-12-152712.002770.002712.002732.003250089039800
2015-12-142687.002729.002683.002712.003160085491800
2015-12-112650.002740.002649.002731.0063600170719100
2015-12-102690.002730.002630.002691.003400091696600
2015-12-092780.002799.002718.002719.002720074654700
2015-12-082800.002820.002771.002803.0040400113094700
2015-12-072799.002832.002793.002821.002220062459000
2015-12-042812.002815.002754.002763.0037800105191800
2015-12-032830.002860.002817.002820.002440069210600
2015-12-022833.002860.002812.002853.002990085018000
2015-12-012804.002849.002777.002811.0052200146800800
2015-11-302781.002817.002781.002794.003100086725800
2015-11-272800.002806.002759.002780.002300063882700
2015-11-262752.002837.002752.002800.0048400135882000

   ※ 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