[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 
2017-02-241065.001068.001065.001065.0030003196000
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
2016-12-121045.001045.001015.001017.002090021296800
2016-12-091015.001015.001008.001015.0018001823500
2016-12-081010.001020.001007.001015.0098009945300
2016-12-071019.001019.001019.001019.00400407600
2016-12-061019.001019.001019.001019.00700713300
2016-12-051015.001015.001015.001015.0016001624000
2016-12-021015.001015.001015.001015.0019001928500
2016-12-011005.001010.001005.001010.0045004529600
2016-11-301020.001020.001008.001008.0088008946200
2016-11-291015.001015.001008.001008.0043004363800
2016-11-281011.001013.001008.001013.0075007569000
2016-11-251012.001012.001008.001008.0015001515400
2016-11-241010.001015.001010.001015.0041004149100
2016-11-221011.001011.001008.001008.0028002825400
2016-11-2100
2016-11-181007.001019.001007.001019.0021002116900
2016-11-171024.001024.001004.001006.0079007986100
2016-11-161023.001023.001023.001023.0016001636800
2016-11-151018.001018.001018.001018.0018001832400
2016-11-141020.001020.001002.001003.0038003853900
2016-11-111022.001022.001000.001005.0079007969900
2016-11-101030.001030.001008.001013.0091009243800
2016-11-091010.001012.001008.001008.0051005153800
2016-11-081015.001015.001012.001012.0026002632600
2016-11-071028.001030.001024.001030.0012001230400
2016-11-041010.001010.001010.001010.00100101000
2016-11-021039.001039.001039.001039.0016001662400
2016-11-011034.001034.001034.001034.0011001137400
2016-10-311034.001034.001034.001034.0016001654400
2016-10-281039.001049.001012.001021.0080008225400
2016-10-271049.001049.001000.001009.0063006510700
2016-10-26999.001010.00999.001010.0089008908300
2016-10-25998.00999.00998.00999.0023002296500
2016-10-24999.00999.00996.00998.0028002794600
2016-10-211000.001000.00990.00990.0025002487900
2016-10-201000.001000.00997.001000.0023002296500
2016-10-191000.001000.001000.001000.0035003500000
2016-10-181000.001000.00990.001000.0024002398700
2016-10-171000.001000.001000.001000.0017001700000
2016-10-14990.001000.00990.001000.0016001585000
2016-10-131000.001000.00990.00990.0035003489000
2016-10-12998.00998.00985.00985.0029002887700
2016-10-11999.00999.00999.00999.0024002397600
2016-10-0700
2016-10-06999.00999.00980.00990.0021002071400
2016-10-05993.00993.00982.00993.00700691800
2016-10-04975.00978.00975.00978.0036003513300
2016-10-031000.001000.00966.00975.0069006743800
2016-09-30998.00998.00977.00977.0018001786000
2016-09-29995.00999.00995.00999.00600598600
2016-09-281000.001000.00961.00961.0073007268500
2016-09-27984.00984.00975.00980.0056005505700
2016-09-26954.00955.00954.00954.0044004197900
2016-09-23949.00954.00949.00954.0026002470100
2016-09-21970.00970.00940.00942.0033003121200
2016-09-20960.00962.00960.00962.0021002016800
2016-09-16945.00947.00945.00947.0034003215400
2016-09-15950.00950.00935.00945.0060005688700
2016-09-14959.00959.00945.00946.0045004287000
2016-09-13945.00945.00941.00941.0034003211000
2016-09-12945.00945.00940.00940.0027002550500
2016-09-09938.00938.00935.00935.00900842400
2016-09-08937.00949.00937.00937.0033003093300
2016-09-07949.00949.00949.00949.00400379600
2016-09-06941.00942.00941.00942.0023002166500
2016-09-05947.00947.00947.00947.0010094700
2016-09-02949.00949.00936.00947.0021001980400
2016-09-01974.00974.00940.00949.0059005645200
2016-08-31980.00980.00935.00975.0081007773000
2016-08-30980.00980.00971.00980.0063006168700
2016-08-29980.00980.00980.00980.0039003822000
2016-08-26976.00977.00972.00977.0060005853200
2016-08-25978.00998.00974.00998.00300295000
2016-08-24980.00980.00980.00980.0020001960000
2016-08-23970.00980.00970.00980.0015001469000
2016-08-22970.00970.00970.00970.0013001261000
2016-08-1900
2016-08-1800
2016-08-17999.00999.00999.00999.0017001698300
2016-08-16993.00993.00955.00985.0041004021800
2016-08-15987.00987.00978.00978.0044004341700
2016-08-121000.001000.00955.00990.001110010829700
2016-08-101029.001029.001005.001005.0024002467200
2016-08-091010.001010.00975.001005.0020001961000
2016-08-081020.001021.001000.001000.0048004867000
2016-08-051020.001030.001020.001030.0033003367000
2016-08-041050.001050.001030.001050.0024002489700
2016-08-031049.001049.001040.001040.0012001257900
2016-08-021049.001049.001049.001049.0011001153900
2016-08-011059.001059.001050.001050.0013001374900
2016-07-291060.001060.001060.001060.00400424000
2016-07-281065.001065.001065.001065.0042004473000
2016-07-271069.001070.001041.001070.0059006261800
2016-07-261051.001070.001050.001070.0059006201400
2016-07-251051.001051.001042.001050.0019001994700
2016-07-221050.001050.001050.001050.00500525000
2016-07-2100
2016-07-201100.001100.001060.001090.0028003064000
2016-07-191100.001100.001100.001100.0015001650000
2016-07-151070.001070.001030.001070.0032003377400
2016-07-141070.001070.001070.001070.00100107000
2016-07-131099.001099.001099.001099.001290014177100
2016-07-121075.001075.001038.001050.001300013937700
2016-07-111133.001133.001073.001103.002510027266900
2016-07-081056.001100.001051.001073.0073007838400
2016-07-071105.001106.001088.001100.0027002969300
2016-07-061135.001150.001135.001135.001820020661600
2016-07-051165.001166.001081.001081.004790055550200
2016-07-041015.001030.001001.001030.0029002949500
2016-07-01999.001000.00999.001000.001180011797500
2016-06-30995.00999.00995.00999.0016001592800
2016-06-29998.00998.00992.00993.0070006979800
2016-06-28994.00994.00985.00985.0043004269700
2016-06-27973.00974.00970.00973.0044004269600
2016-06-24991.00991.00970.00970.0043004202100
2016-06-23985.00991.00979.00991.0069006801300
2016-06-22995.00995.00995.00995.00500497500
2016-06-21990.001000.00990.00995.0015001488500
2016-06-20988.00994.00988.00994.00300297000
2016-06-17993.00993.00988.00993.0030002975000
2016-06-16992.00992.00978.00978.0030002963400
2016-06-15995.00995.00980.00992.0077007615500
2016-06-14991.00991.00991.00991.0024002378400
2016-06-13992.00992.00985.00985.0038003764300
2016-06-10994.00994.00994.00994.0025002485000
2016-06-09995.001000.00990.001000.0016001590100
2016-06-08990.00995.00980.00995.0043004250300
2016-06-07986.00995.00982.00995.0091008989400
2016-06-06990.00990.00990.00990.00600594000
2016-06-03980.00980.00980.00980.001000980000
2016-06-02990.00990.00989.00990.00700692900
2016-06-01990.00990.00990.00990.0012001188000
2016-05-31989.00989.00975.00975.0020001969600
2016-05-30987.00990.00980.00980.0076007488600
2016-05-27990.00990.00971.00990.0076007505300
2016-05-26993.00993.00980.00980.0060005948900
2016-05-25980.00999.00980.00999.0023002258300
2016-05-24970.00970.00970.00970.0020001940000
2016-05-23980.00980.00970.00980.0016001558100
2016-05-20979.00980.00972.00980.0020001950400
2016-05-19973.00979.00971.00979.0023002240300
2016-05-18985.00988.00985.00988.0021002068800
2016-05-17980.00985.00978.00985.0041004021000
2016-05-16985.00985.00980.00980.0035003439300
2016-05-13986.00987.00980.00980.0039003833400
2016-05-12990.00991.00986.00991.0030002969700
2016-05-111003.001003.00980.00990.0064006367100
2016-05-101035.001035.00993.001003.0067006785200
2016-05-09990.001025.00990.00990.0086008544400
2016-05-06990.00990.00975.00990.0051005032500
2016-05-021005.001005.00970.00970.0024002380500
2016-04-28975.00975.00975.00975.0042004095000
2016-04-27978.00978.00970.00970.0042004105300
2016-04-26972.00972.00970.00970.0052005045500
2016-04-25971.00971.00970.00970.0026002524400
2016-04-22978.00978.00970.00970.0022002142800
2016-04-21970.00970.00970.00970.0010097000
2016-04-20962.00966.00962.00966.00800770000
2016-04-19980.00980.00965.00972.0028002728200
2016-04-18980.00980.00970.00980.0073007146200
2016-04-15980.00980.00966.00966.0018001762600
2016-04-14966.00968.00966.00968.0011001064600
2016-04-13975.00975.00965.00965.0034003305700
2016-04-12975.00975.00965.00970.0040003888100
2016-04-11977.00977.00977.00977.0024002344800
2016-04-08970.00970.00960.00960.0037003572500
2016-04-07965.00970.00965.00970.0013001256000
2016-04-06970.00970.00970.00970.0010097000
2016-04-05970.00970.00970.00970.0010097000
2016-04-04977.00977.00977.00977.0010097700
2016-04-01977.00977.00977.00977.0012001172400
2016-03-31970.00970.00970.00970.0016001552000
2016-03-30970.00970.00970.00970.0093009021000
2016-03-29975.00975.00970.00970.0050004869500
2016-03-28964.00970.00964.00970.0055005322400
2016-03-2500
2016-03-24963.00963.00963.00963.00200192600
2016-03-23965.00965.00963.00963.0021002022500
2016-03-22965.00965.00965.00965.0014001351000
2016-03-1800
2016-03-17969.00969.00964.00965.0027002612400
2016-03-16970.00970.00970.00970.0018001746000
2016-03-15969.00969.00964.00964.0024002322600
2016-03-14970.00970.00955.00963.0049004730900
2016-03-11970.00970.00964.00964.0037003583800
2016-03-10970.00970.00964.00964.0032003101000
2016-03-09969.00969.00969.00969.0010096900
2016-03-08970.00970.00965.00965.0012001158800
2016-03-07965.00965.00965.00965.00600579000
2016-03-04964.00964.00964.00964.00200192800
2016-03-03967.00967.00967.00967.0014001353800
2016-03-02968.00968.00963.00964.0029002801200
2016-03-01980.00980.00963.00965.0086008375900
2016-02-29970.00970.00968.00968.0042004073400
2016-02-26970.00970.00964.00965.0062006007800
2016-02-25970.00970.00970.00970.0010097000
2016-02-24961.00961.00961.00961.00200192200
2016-02-23969.00970.00960.00960.0051004911100
2016-02-22970.00970.00970.00970.0026002522000
2016-02-19958.00958.00958.00958.0010095800

   ※ 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