[8108 福証] ヤマエ久野 日足 時系列データ

[8108 福証] ヤマエ久野 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151210.001210.001200.001210.0030003618000
2017-12-141210.001210.001197.001200.0035004213400
2017-12-131223.001228.001200.001200.002920035643700
2017-12-121180.001197.001180.001195.001770020911600
2017-12-111180.001180.001175.001175.0065007662500
2017-12-081155.001155.001152.001155.0031003579500
2017-12-071184.001200.001150.001175.0035004110200
2017-12-061141.001155.001141.001155.0059006785500
2017-12-051130.001150.001130.001150.00930010651000
2017-12-041140.001149.001125.001149.0043004883900
2017-12-011125.001130.001125.001130.0061006863700
2017-11-301125.001148.001125.001125.0048005408600
2017-11-291148.001148.001125.001125.001110012620900
2017-11-281139.001139.001118.001118.001180013332300
2017-11-271128.001130.001126.001126.001530017240600
2017-11-241125.001126.001125.001126.0024002700400
2017-11-221125.001127.001125.001127.0038004276400
2017-11-211125.001130.001125.001130.0047005293400
2017-11-201148.001148.001127.001128.0010001129600
2017-11-171150.001150.001140.001150.0024002758100
2017-11-161150.001150.001128.001150.0020002293500
2017-11-151160.001160.001122.001125.0052005972300
2017-11-141178.001178.001165.001165.0034003989200
2017-11-131178.001178.001167.001167.0025002942300
2017-11-101190.001190.001180.001181.0058006880500
2017-11-091190.001200.001190.001200.0062007419900
2017-11-081190.001200.001186.001186.0033003932800
2017-11-071220.001220.001194.001194.0074008943600
2017-11-061225.001225.001218.001225.0020002446500
2017-11-021235.001235.001214.001230.0079009679500
2017-11-011240.001240.001233.001240.0038004709400
2017-10-311240.001240.001228.001240.0027003346800
2017-10-301240.001240.001228.001228.0058007186300
2017-10-271245.001245.001240.001240.0045005599000
2017-10-261226.001230.001225.001230.0073008953200
2017-10-251234.001235.001226.001226.0039004807500
2017-10-241234.001240.001232.001235.0036004445500
2017-10-231235.001236.001235.001235.0020002470100
2017-10-201245.001245.001237.001240.0028003476100
2017-10-191240.001245.001240.001245.0011001365000
2017-10-181250.001250.001245.001245.0018002248000
2017-10-171250.001250.001245.001245.0022002749000
2017-10-161250.001250.001244.001245.0030003747100
2017-10-131246.001253.001246.001253.0023002871100
2017-10-121270.001270.001246.001246.0076009581700
2017-10-111250.001250.001250.001250.0020002500000
2017-10-101250.001250.001250.001250.0027003375000
2017-10-061245.001250.001245.001250.0013001619900
2017-10-051247.001248.001241.001241.0024002990500
2017-10-041250.001254.001247.001247.0027003374100
2017-10-031250.001250.001250.001250.0019002375000
2017-10-021278.001278.001250.001250.0042005281500
2017-09-291250.001250.001250.001250.0025003125000
2017-09-281250.001276.001250.001276.0065008127600
2017-09-271250.001250.001237.001248.0048005997300
2017-09-261250.001250.001250.001250.0061007625000
2017-09-251250.001251.001250.001250.0040005000700
2017-09-221288.001288.001250.001250.00700881800
2017-09-211266.001280.001263.001280.0038004852700
2017-09-201280.001280.001255.001260.0022002796700
2017-09-191276.001276.001275.001275.0016002041500
2017-09-151272.001275.001235.001275.0027003394100
2017-09-141231.001261.001231.001231.0010001241400
2017-09-131298.001298.001237.001237.0036004595900
2017-09-121280.001280.001280.001280.0018002304000
2017-09-111250.001250.001250.001250.0019002375000
2017-09-081216.001240.001216.001235.0011001356700
2017-09-071210.001210.001210.001210.00100121000
2017-09-061210.001213.001203.001204.0010001208200
2017-09-0500
2017-09-041250.001250.001219.001219.0011001347500
2017-09-011259.001270.001259.001260.0063007938900
2017-08-311249.001250.001249.001250.0011001374100
2017-08-301279.001279.001230.001254.0053006751700
2017-08-291238.001238.001238.001238.0034004209200
2017-08-281200.001220.001190.001220.0052006239000
2017-08-251220.001220.001220.001220.00100122000
2017-08-241200.001200.001195.001200.00800959500
2017-08-231215.001215.001200.001200.0032003843000
2017-08-221190.001200.001186.001186.0020002392400
2017-08-211250.001250.001192.001192.0068008224700
2017-08-1800
2017-08-171295.001295.001295.001295.0013001683500
2017-08-161292.001292.001230.001269.0025003187000
2017-08-151325.001325.001235.001272.00830010556100
2017-08-141318.001318.001318.001318.0019002504200
2017-08-101299.001299.001204.001264.0045005688700
2017-08-091255.001255.001220.001220.0069008532700
2017-08-0800
2017-08-071300.001300.001289.001289.0016002063500
2017-08-041300.001300.001251.001300.0041005295600
2017-08-031331.001331.001318.001318.009001194100
2017-08-021379.001379.001338.001338.0012001641100
2017-08-011370.001370.001370.001370.008001096000
2017-07-311351.001351.001338.001340.0020002689700
2017-07-281351.001351.001330.001341.0073009837100
2017-07-271380.001380.001311.001321.0058007872600
2017-07-261301.001350.001300.001350.0020002624700
2017-07-251300.001300.001300.001300.0027003510000
2017-07-241308.001317.001300.001317.0027003527800
2017-07-211305.001317.001302.001317.00700914600
2017-07-201380.001380.001340.001370.0014001927000
2017-07-191375.001380.001370.001370.0016002200000
2017-07-181300.001349.001300.001345.0023003007200
2017-07-141300.001300.001270.001300.0010001297000
2017-07-131355.001355.001283.001300.001030013854700
2017-07-121359.001359.001350.001350.001060014404100
2017-07-111300.001300.001280.001300.001670021669200
2017-07-101299.001300.001256.001300.0041005282700
2017-07-071245.001300.001240.001300.0076009619100
2017-07-061299.001299.001240.001243.0044005695700
2017-07-051304.001364.001211.001269.006020077377600
2017-07-041144.001154.001144.001154.001200013762000
2017-07-031139.001139.001130.001135.0041004647900
2017-06-301139.001139.001115.001125.0033003714000
2017-06-291144.001144.001123.001125.0013001465800
2017-06-281119.001120.001119.001120.0086009624200
2017-06-271099.001100.001099.001100.0070007695500
2017-06-261088.001105.001088.001105.0045004933100
2017-06-231084.001085.001084.001085.00900975900
2017-06-221091.001093.001091.001093.00400436600
2017-06-211093.001093.001091.001091.00600655200
2017-06-201099.001099.001077.001095.00900982800
2017-06-191098.001100.001098.001100.0073008026400
2017-06-161080.001080.001075.001080.0043004636500
2017-06-151079.001079.001071.001075.0027002908100
2017-06-141075.001075.001075.001075.0022002365000
2017-06-131070.001072.001070.001072.0042004494400
2017-06-121070.001075.001070.001075.0082008801500
2017-06-091065.001070.001065.001070.0023002450100
2017-06-081071.001072.001065.001070.0047005026600
2017-06-071070.001085.001070.001085.0031003328900
2017-06-061070.001083.001070.001071.0052005577000
2017-06-051070.001083.001070.001083.0022002355800
2017-06-021090.001090.001071.001084.0027002904500
2017-06-011097.001097.001096.001096.0012001316300
2017-05-311079.001080.001062.001080.0060006440400
2017-05-301079.001079.001065.001076.0081008707600
2017-05-291075.001075.001065.001075.0080008569800
2017-05-261066.001068.001065.001065.0060006391600
2017-05-251065.001065.001065.001065.00100106500
2017-05-241056.001069.001056.001063.0036003811800
2017-05-231060.001065.001060.001065.0021002226500
2017-05-221061.001065.001061.001065.0056005953000
2017-05-191072.001075.001063.001075.0030003203200
2017-05-181085.001085.001066.001071.0035003746600
2017-05-171099.001099.001061.001085.0027002936200
2017-05-161115.001115.001084.001085.0045004942900
2017-05-151116.001116.001091.001091.0045004959800
2017-05-121097.001144.001087.001110.0049005378000
2017-05-111120.001120.001090.001100.0027003008000
2017-05-101080.001100.001060.001090.001030011187000
2017-05-091066.001067.001066.001067.0023002452100
2017-05-081098.001098.001063.001090.00990010670400
2017-05-021075.001098.001053.001098.0072007707600
2017-05-011075.001075.001052.001055.0053005606900
2017-04-281079.001079.001052.001079.0089009498800
2017-04-271079.001079.001052.001052.001030010949900
2017-04-261045.001050.001045.001050.0083008683100
2017-04-251060.001060.001045.001045.0038003998400
2017-04-241064.001064.001064.001064.0068007235200
2017-04-211073.001074.001063.001063.0060006435000
2017-04-201081.001081.001055.001070.0092009865900
2017-04-191098.001098.001080.001081.0045004919500
2017-04-181101.001102.001098.001098.0040004401600
2017-04-171094.001098.001094.001098.0052005689600
2017-04-141090.001090.001085.001085.0044004792000
2017-04-131110.001110.001086.001090.0028003080300
2017-04-121121.001121.001110.001110.0033003688100
2017-04-111152.001152.001121.001121.0027003088800
2017-04-101169.001169.001122.001122.0032003697300
2017-04-071106.001115.001106.001114.00500556300
2017-04-0600
2017-04-051110.001110.001110.001110.0010001110000
2017-04-041121.001121.001101.001110.0025002779300
2017-04-031140.001140.001128.001128.0025002839000
2017-03-311140.001140.001140.001140.0013001482000
2017-03-301140.001140.001140.001140.0018002052000
2017-03-291168.001168.001132.001134.0044005117800
2017-03-281168.001168.001168.001168.0036004204800
2017-03-271145.001146.001140.001140.0077008812500
2017-03-241150.001170.001142.001145.0012001379700
2017-03-2300
2017-03-221170.001170.001170.001170.0013001521000
2017-03-211170.001170.001150.001170.0015001729000
2017-03-171170.001170.001150.001170.0034003966500
2017-03-161170.001200.001121.001170.001250014510500
2017-03-151150.001177.001150.001177.0074008515400
2017-03-141134.001150.001134.001150.0034003876100
2017-03-131108.001118.001104.001104.0052005763000
2017-03-101118.001118.001092.001109.0065007185000
2017-03-091099.001100.001091.001092.0044004832800
2017-03-081099.001099.001087.001099.0014001530300
2017-03-071086.001086.001086.001086.00300325800
2017-03-061086.001086.001086.001086.00500543000
2017-03-031100.001100.001062.001099.0082008884400
2017-03-021098.001100.001090.001100.0035003839600
2017-03-011120.001120.001086.001098.0073008154800
2017-02-281080.001080.001070.001080.0067007224400
2017-02-271066.001070.001065.001070.0081008635000
2017-02-241065.001068.001065.001065.0030003196000
2017-02-231060.001065.001058.001065.0049005200300
2017-02-221060.001065.001060.001065.0070007427500
2017-02-211060.001063.001060.001060.0062006576600
2017-02-201060.001060.001053.001058.0056005927800
2017-02-171052.001060.001052.001060.0042004431200
2017-02-161052.001052.001048.001052.0040004207400
2017-02-151050.001052.001050.001052.0079008297800
2017-02-141057.001058.001046.001052.001530016155600
2017-02-131050.001051.001050.001051.0031003255100
2017-02-101038.001040.001034.001040.0060006229500
2017-02-091039.001039.001033.001033.0015001553400
2017-02-081038.001039.001038.001039.0013001349600
2017-02-071039.001039.001039.001039.0021002181900
2017-02-061041.001041.001039.001039.0022002289100
2017-02-031042.001042.001040.001040.0032003332800
2017-02-021039.001050.001039.001050.0014001466300
2017-02-011049.001049.001049.001049.0012001258800
2017-01-311048.001048.001028.001030.0025002597500
2017-01-301059.001059.001030.001030.0066006958800
2017-01-271064.001064.001020.001029.0085008866000
2017-01-261030.001030.001018.001018.0056005762900
2017-01-251030.001030.001030.001030.00800824000
2017-01-2400
2017-01-231029.001029.001029.001029.00100102900
2017-01-201030.001030.001030.001030.0020002060000
2017-01-191011.001012.001011.001012.0025002528200
2017-01-181019.001019.001019.001019.0016001630400
2017-01-171034.001034.001011.001013.0027002769300
2017-01-161018.001018.001015.001018.0038003863700
2017-01-131020.001020.001010.001018.0066006709800
2017-01-121025.001027.001017.001017.0030003071300
2017-01-111015.001015.001014.001015.0043004364000
2017-01-101017.001017.001013.001014.0042004268300
2017-01-061012.001012.001012.001012.00100101200
2017-01-051017.001017.001010.001016.0083008400500
2017-01-041041.001041.001011.001017.0044004497600
2016-12-301019.001019.001011.001011.0017001728400
2016-12-291019.001019.001009.001009.0017001720600
2016-12-281020.001020.001014.001014.0090009178700
2016-12-271015.001015.001011.001011.0053005375200
2016-12-261010.001014.001010.001011.00600607400
2016-12-221015.001015.001006.001006.0060006060800
2016-12-211024.001024.001010.001015.0047004768100
2016-12-201024.001028.001010.001025.0022002242100
2016-12-191024.001024.001024.001024.0018001843200
2016-12-161018.001019.001017.001019.0030003054100
2016-12-151017.001017.001017.001017.0023002339100
2016-12-141028.001028.001010.001013.002200022492800
2016-12-131029.001030.001006.001028.001850018954500

   ※ 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。 

Twitter