[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 
2017-04-272745.002750.002681.002693.005347001445540600
2017-04-262693.002775.002689.002750.00222000610199700
2017-04-252704.002710.002676.002702.00100900271837900
2017-04-242656.002717.002656.002694.00113700306432700
2017-04-212685.002714.002657.002678.00108600290877900
2017-04-202666.002705.002661.002674.0089700240213100
2017-04-192670.002729.002645.002671.00131100351195000
2017-04-182692.002742.002689.002694.00116300315072700
2017-04-172607.002679.002605.002676.00111200296031300
2017-04-142630.002641.002587.002605.00108400283027600
2017-04-132602.002641.002578.002591.00153300399383300
2017-04-122619.002672.002600.002652.00173100458462100
2017-04-112668.002747.002586.002621.00369500977355400
2017-04-102533.002592.002484.002568.00228800586381100
2017-04-072468.002513.002468.002488.0081200202346100
2017-04-062490.002522.002470.002476.0049500123248900
2017-04-052489.002546.002479.002496.0055300139013400
2017-04-042493.002516.002484.002489.0065900164435100
2017-04-032477.002505.002477.002481.0060900151734500
2017-03-312532.002556.002477.002477.0059700149734300
2017-03-302571.002594.002523.002523.0070000178962100
2017-03-292517.002575.002517.002571.0083900214728200
2017-03-282470.002486.002447.002480.0090500223101800
2017-03-272515.002516.002472.002481.0050300125002400
2017-03-242493.002528.002480.002515.003020075911800
2017-03-232483.002495.002473.002488.003220080034700
2017-03-222505.002522.002485.002485.0046900117093000
2017-03-212500.002548.002494.002540.0044500112764300
2017-03-172503.002515.002483.002511.0099500249030300
2017-03-162514.002522.002491.002518.0078900198277000
2017-03-152517.002552.002515.002532.0067300170617700
2017-03-142510.002528.002500.002519.0064700162796000
2017-03-132549.002572.002539.002546.003740095572000
2017-03-102580.002580.002541.002557.0076500195783000
2017-03-092522.002569.002522.002536.0056000142699500
2017-03-082533.002538.002516.002520.002940074212400
2017-03-072520.002537.002495.002528.003590090642000
2017-03-062522.002522.002511.002515.003680092627400
2017-03-032540.002545.002520.002532.0052300132481900
2017-03-022517.002544.002485.002538.00134800339568500
2017-03-012545.002558.002525.002553.0086800220957700
2017-02-282542.002576.002530.002550.00107600275138900
2017-02-272579.002579.002536.002544.0063300161329000
2017-02-242570.002579.002521.002571.00200900514809900
2017-02-232628.002632.002590.002628.00245300643038900
2017-02-222599.002628.002589.002614.00175900458360400
2017-02-212556.002592.002553.002585.00101200260009700
2017-02-202535.002559.002523.002557.00144600367099200
2017-02-172524.002543.002500.002543.0087900221903700
2017-02-162539.002539.002511.002526.002900073307200
2017-02-152498.002542.002498.002539.0058100146742500
2017-02-142495.002519.002495.002498.0055400138740500
2017-02-132504.002519.002494.002506.0065500163991000
2017-02-102486.002509.002473.002506.0054200135365600
2017-02-092443.002469.002443.002459.003430084309600
2017-02-082449.002464.002435.002454.003750091904000
2017-02-072480.002480.002450.002453.0053800132238900
2017-02-062496.002505.002480.002489.0055300137526500
2017-02-032475.002495.002474.002480.0047100116920300
2017-02-022518.002518.002472.002477.0066400164963500
2017-02-012492.002526.002467.002520.0086900217773900
2017-01-312476.002490.002460.002482.00135200334436100
2017-01-302433.002451.002432.002442.0049100119887900
2017-01-272412.002444.002408.002426.0067100162803500
2017-01-262414.002420.002393.002414.0066200159262800
2017-01-252404.002414.002388.002403.0047500114004700
2017-01-242380.002399.002376.002393.0048600116231500
2017-01-232390.002396.002364.002383.0042400101030300
2017-01-202382.002398.002369.002391.0059400141858200
2017-01-192415.002415.002375.002390.003230077264100
2017-01-182375.002386.002342.002384.0067000158346800
2017-01-172439.002439.002391.002393.0069800167891900
2017-01-162443.002452.002431.002440.004020098093900
2017-01-132428.002464.002418.002463.0046300113607300
2017-01-122480.002480.002422.002429.00105100256315900
2017-01-112463.002500.002453.002472.00138500342709600
2017-01-102565.002565.002450.002462.00254100633254300
2017-01-062518.002576.002518.002559.00106500271837100
2017-01-052487.002544.002472.002544.00100300252631900
2017-01-042461.002488.002424.002485.0099400245719900
2016-12-302459.002475.002445.002468.0043000105957900
2016-12-292464.002467.002440.002460.0049500121546900
2016-12-282462.002479.002439.002475.003970097941800
2016-12-272480.002480.002397.002457.0097100237635800
2016-12-262440.002490.002440.002484.0080400198825300
2016-12-222430.002437.002395.002426.0072300174648600
2016-12-212453.002469.002444.002445.003720091316800
2016-12-202480.002480.002404.002468.0081500200117400
2016-12-192472.002497.002468.002479.0061900153576300
2016-12-162467.002505.002444.002482.00117200291299600
2016-12-152456.002468.002422.002460.00104300255701900
2016-12-142466.002470.002452.002462.0062100152745800
2016-12-132415.002458.002397.002458.00104100253169600
2016-12-122406.002453.002396.002417.00134900326125000
2016-12-092400.002472.002400.002430.00280200680254700
2016-12-082563.002568.002498.002513.00117600296887700
2016-12-072580.002598.002566.002597.003660094779600
2016-12-062579.002591.002560.002571.003770096954400
2016-12-052617.002624.002549.002566.0083400215011500
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

   ※ 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