[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 
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
2016-02-18955.00955.00954.00955.0012001145800
2016-02-17980.00980.00965.00970.0030002929000
2016-02-16980.00980.00970.00970.0034003314000
2016-02-15980.00980.00960.00970.0067006540100
2016-02-12980.00980.00957.00959.0036003503000
2016-02-10974.00974.00974.00974.0024002337600
2016-02-09956.00980.00951.00952.0017001646800
2016-02-08951.00955.00951.00955.00200190600
2016-02-05953.00953.00951.00951.0012001143400
2016-02-04958.00958.00953.00953.0017001624200
2016-02-03975.00975.00957.00958.0024002320300
2016-02-02980.00980.00960.00960.0056005402000
2016-02-01979.00979.00979.00979.0013001272700
2016-01-29958.00960.00958.00960.00300287600
2016-01-28980.00980.00950.00950.0077007446500
2016-01-27960.00960.00960.00960.0045004320000
2016-01-26950.00950.00950.00950.0045004275000
2016-01-2500
2016-01-22950.00950.00950.00950.0015001425000
2016-01-21955.00955.00951.00951.0034003244600
2016-01-20962.00962.00955.00955.001000959200
2016-01-19980.00980.00980.00980.0018001764000
2016-01-18980.00980.00980.00980.0018001764000
2016-01-15987.00987.00980.00980.0023002265900
2016-01-14973.00973.00973.00973.0025002432500
2016-01-13965.00965.00958.00958.0028002700500
2016-01-12965.00965.00960.00960.0026002508500
2016-01-08968.00968.00960.00965.001000963100
2016-01-07969.00969.00969.00969.00500484500
2016-01-0600
2016-01-05969.00969.00969.00969.0013001259700
2016-01-04974.00974.00974.00974.0015001461000
2015-12-30964.00964.00960.00960.0097009350100
2015-12-29950.00960.00947.00960.001480014066200
2015-12-28965.00965.00965.00965.00200193000
2015-12-25955.00956.00954.00955.0026002482800
2015-12-24961.00961.00955.00955.0029002775500
2015-12-22964.00964.00960.00960.0018001731200
2015-12-21968.00968.00966.00966.0020001935100
2015-12-18985.00985.00968.00968.0042004086700
2015-12-17994.00994.00981.00989.0034003361400
2015-12-16994.00994.00977.00979.0037003659400
2015-12-151000.001000.00976.00976.001670016643100
2015-12-14995.00995.00967.00971.002060020364600
2015-12-11975.00980.00975.00980.001820017763400
2015-12-10974.00975.00974.00975.0052005066800
2015-12-0900
2015-12-08972.00972.00969.00969.00500485100
2015-12-0700
2015-12-04970.00970.00970.00970.0025002425000
2015-12-03974.00974.00974.00974.0010097400
2015-12-02977.00977.00977.00977.0023002247100
2015-12-01978.00978.00978.00978.0013001271400
2015-11-30983.00983.00970.00970.0091008905000
2015-11-27969.00970.00951.00953.0099009549800
2015-11-26961.00961.00960.00960.0040003840200

   ※ 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