[8127 大証1部] ヤマトインタ 日足 時系列データ

[8127 大証1部] ヤマトインタ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12455.00465.00454.00463.006260028787700
2013-07-11450.00454.00447.00454.00166007480600
2013-07-10452.00455.00450.00450.004370019825800
2013-07-09453.00455.00450.00451.002250010169300
2013-07-08453.00457.00450.00450.007260032943200
2013-07-05448.00455.00448.00455.004350019636000
2013-07-04445.00449.00444.00448.002870012800900
2013-07-03449.00450.00445.00446.002730012208500
2013-07-02439.00450.00438.00449.007790034422200
2013-07-01431.00435.00430.00435.004600019900800
2013-06-28425.00430.00423.00430.003400014510300
2013-06-27422.00423.00419.00423.00172007249900
2013-06-26422.00422.00418.00420.00145006086700
2013-06-25421.00422.00418.00419.00184007723300
2013-06-24423.00423.00419.00420.00215009038800
2013-06-21416.00420.00413.00420.00140005826300
2013-06-20421.00421.00418.00419.002520010564000
2013-06-19420.00425.00420.00420.005550023340900
2013-06-18426.00426.00420.00424.002880012142900
2013-06-17413.00424.00413.00423.00218009135700
2013-06-14418.00418.00411.00413.0096003973000
2013-06-13418.00418.00410.00413.00169006992400
2013-06-12418.00421.00412.00418.00142005927000
2013-06-11418.00424.00417.00418.00111004655100
2013-06-10413.00417.00410.00417.003550014677200
2013-06-07407.00409.00390.00409.005820023342800
2013-06-06427.00429.00410.00413.004460018749200
2013-06-05435.00438.00434.00435.002770012091300
2013-06-04426.00435.00424.00434.003560015192300
2013-06-03433.00438.00428.00431.00206008906800
2013-05-31434.00440.00432.00433.00152006620200
2013-05-30443.00443.00430.00434.003920017189300
2013-05-29429.00445.00426.00444.005100022311900
2013-05-28410.00428.00410.00421.0023050095676100
2013-05-27450.00451.00442.00445.003130013993000
2013-05-24451.00463.00447.00456.005030022780500
2013-05-23468.00468.00450.00450.0011320052208400
2013-05-22470.00473.00467.00469.00184008639900
2013-05-21465.00471.00465.00469.002840013264600
2013-05-20469.00473.00467.00468.006460030354300
2013-05-17459.00467.00450.00464.002740012464900
2013-05-16465.00467.00446.00453.006390029190900
2013-05-15476.00477.00467.00468.004980023513500
2013-05-14469.00474.00467.00471.009710045815300
2013-05-13468.00468.00465.00467.003060014306800
2013-05-10469.00469.00464.00468.002500011665900
2013-05-09468.00470.00465.00469.003560016662900
2013-05-08464.00468.00462.00463.004780022199500
2013-05-07457.00458.00453.00457.005400024607700
2013-05-02450.00454.00448.00452.002500011275800
2013-05-01451.00454.00448.00450.007600034228600
2013-04-30448.00452.00448.00450.004780021534500
2013-04-26451.00451.00446.00447.006020027061200
2013-04-25450.00450.00440.00450.0010760048135100
2013-04-24440.00444.00438.00443.003760016559200
2013-04-23430.00433.00430.00432.003500015075900
2013-04-22424.00429.00424.00425.00230009802900
2013-04-19423.00428.00422.00425.00149006321800
2013-04-18420.00426.00419.00423.003190013439100
2013-04-17425.00425.00422.00424.00168007129900
2013-04-16420.00425.00419.00420.002420010190500
2013-04-15426.00429.00424.00428.003370014365400
2013-04-12426.00429.00423.00426.002410010273700
2013-04-11421.00430.00421.00429.003600015369200
2013-04-10420.00422.00419.00421.00228009586900
2013-04-09420.00423.00418.00419.00227009531500
2013-04-08418.00420.00413.00419.005180021631300
2013-04-05413.00418.00408.00410.009070037543600
2013-04-04410.00412.00405.00411.002820011504700
2013-04-03410.00412.00403.00412.003070012509400
2013-04-02401.00409.00396.00409.003930015771900
2013-04-01419.00421.00405.00405.004310017742400
2013-03-29430.00430.00419.00419.003190013566500
2013-03-28430.00433.00425.00430.003970017038300
2013-03-27410.00432.00410.00424.007990033702400
2013-03-26412.00415.00412.00415.002540010498500
2013-03-25416.00417.00415.00415.003440014319500
2013-03-22416.00416.00411.00411.005160021362700
2013-03-21415.00416.00411.00413.003620014978400
2013-03-19412.00414.00412.00413.002700011143200
2013-03-18413.00415.00412.00412.00181007481200
2013-03-15412.00414.00410.00413.00202008336200
2013-03-14413.00415.00407.00412.002980012288100
2013-03-13412.00414.00410.00413.003070012655300
2013-03-12415.00416.00412.00414.003540014665800
2013-03-11410.00416.00410.00415.006360026250100
2013-03-08407.00410.00405.00409.005410022084900
2013-03-07404.00407.00403.00405.003580014493000
2013-03-06403.00404.00400.00404.002630010592000
2013-03-05402.00402.00399.00401.003330013349200
2013-03-04399.00404.00398.00399.007120028524000
2013-03-01396.00397.00394.00397.00225008901300
2013-02-28392.00395.00392.00394.00212008343400
2013-02-27392.00394.00391.00391.004720018523600
2013-02-26392.00397.00389.00396.005180020337400
2013-02-25401.00403.00400.00401.004700018863500
2013-02-22400.00401.00397.00398.003810015203800
2013-02-21398.00400.00398.00399.002640010531800
2013-02-20398.00401.00396.00398.003260012989600
2013-02-19399.00401.00397.00398.003430013665900
2013-02-18399.00402.00398.00400.00178007122900
2013-02-15404.00404.00393.00399.003350013336700
2013-02-14409.00410.00403.00404.00217008813700
2013-02-13408.00412.00406.00409.002770011284700
2013-02-12411.00417.00408.00409.003780015546800
2013-02-08415.00415.00407.00408.003460014250500
2013-02-07417.00418.00412.00415.004360018063900
2013-02-06403.00424.00401.00416.009300038326200
2013-02-05397.00409.00397.00402.005690022935100
2013-02-04400.00400.00395.00397.004750018928200
2013-02-01399.00399.00397.00399.00149005932600
2013-01-31398.00399.00398.00398.00172006851500
2013-01-30398.00399.00395.00399.003780015060900
2013-01-29391.00397.00391.00397.004540017937900
2013-01-28392.00393.00390.00391.00198007756400
2013-01-25392.00392.00389.00390.00193007542300
2013-01-24389.00392.00387.00392.00202007866600
2013-01-23390.00391.00387.00387.00155006027900
2013-01-22389.00391.00389.00390.00205007989700
2013-01-21388.00389.00387.00389.00162006281300
2013-01-18381.00387.00381.00385.002730010467100
2013-01-17384.00386.00383.00385.00235009034500
2013-01-16385.00386.00382.00383.002810010799100
2013-01-15390.00390.00385.00386.005670021969100
2013-01-11386.00387.00385.00387.003040011736500
2013-01-10383.00386.00380.00386.003070011763500
2013-01-09379.00383.00378.00383.00208007903000
2013-01-08379.00382.00378.00379.00245009287400
2013-01-07380.00381.00378.00378.003890014757000
2013-01-04377.00379.00374.00379.00234008820800
2012-12-28375.00375.00372.00372.00187006985200
2012-12-27372.00376.00371.00372.002750010254700
2012-12-26370.00373.00369.00372.00165006114100
2012-12-25370.00371.00368.00370.004960018345200
2012-12-21373.00375.00370.00370.002890010770900
2012-12-20370.00376.00369.00375.004140015445000
2012-12-19370.00371.00368.00369.00219008099300
2012-12-18369.00372.00366.00370.00220008130000
2012-12-17369.00370.00367.00369.0087003210100
2012-12-14366.00369.00366.00367.00147005396800
2012-12-13370.00371.00369.00369.00119004403300
2012-12-12371.00371.00369.00371.00154005700800
2012-12-11370.00371.00369.00370.00180006659400
2012-12-10370.00370.00369.00370.00180006655200
2012-12-07368.00369.00367.00368.00103003789200
2012-12-06366.00368.00366.00368.0091003340800
2012-12-05364.00367.00364.00366.0083003036100
2012-12-04366.00367.00365.00367.0055002012600
2012-12-03361.00367.00361.00365.00117004271000
2012-11-30368.00368.00360.00360.00201007336000
2012-11-29366.00369.00365.00368.00179006566800
2012-11-28367.00368.00366.00366.0081002970500
2012-11-27365.00369.00365.00369.00257009413100
2012-11-26367.00368.00364.00365.00150005497100
2012-11-22360.00367.00357.00364.00224008089300
2012-11-21353.00358.00352.00355.00144005112200
2012-11-20350.00353.00348.00352.00222007762500
2012-11-19350.00352.00349.00350.00271009483900
2012-11-16349.00350.00347.00349.00117004082900
2012-11-15345.00350.00345.00349.0091003173900
2012-11-14348.00348.00344.00346.0084002904700
2012-11-13347.00350.00345.00347.00155005362100
2012-11-12346.00349.00346.00347.0094003262600
2012-11-09348.00349.00347.00347.00149005186900
2012-11-08348.00350.00348.00350.00186006488800
2012-11-07349.00352.00349.00350.00199006952400
2012-11-06351.00352.00349.00349.00186006513800
2012-11-05353.00353.00350.00352.00179006302300
2012-11-02351.00353.00351.00352.00159005594200
2012-11-01355.00355.00351.00352.00173006116800
2012-10-31350.00355.00349.00355.00244008567700
2012-10-30352.00354.00350.00350.003240011381900
2012-10-29354.00354.00352.00352.00156005503900
2012-10-26355.00355.00353.00354.00172006096600
2012-10-25355.00355.00353.00355.003460012260700
2012-10-24357.00357.00356.00356.00145005168500
2012-10-23359.00361.00358.00359.0092003305200
2012-10-22358.00359.00355.00359.00271009657500
2012-10-19360.00360.00355.00359.003030010836200
2012-10-18355.00359.00355.00359.0097003459200
2012-10-17358.00360.00354.00355.00182006487600
2012-10-16355.00356.00352.00355.00279009889800
2012-10-15358.00359.00355.00356.003130011154400
2012-10-12361.00367.00360.00360.00140005072100
2012-10-11361.00364.00360.00363.00111004011900
2012-10-10361.00364.00361.00362.0085003074700
2012-10-09363.00365.00362.00362.0087003168900
2012-10-05364.00365.00363.00363.0048001746700
2012-10-04361.00364.00361.00364.00142005145200
2012-10-03362.00365.00362.00363.0085003083900
2012-10-02364.00365.00362.00365.0065002363700
2012-10-01364.00365.00361.00365.00224008135500
2012-09-28365.00368.00360.00365.004290015598600
2012-09-27370.00373.00370.00373.0079002933100
2012-09-26368.00374.00368.00372.00127004710200
2012-09-25372.00372.00368.00372.00160005928200
2012-09-24368.00370.00368.00370.0067002470000
2012-09-21367.00373.00366.00368.00172006347800
2012-09-20366.00369.00366.00366.0085003119300
2012-09-19368.00370.00363.00367.002830010380800
2012-09-18365.00368.00364.00368.00173006328700
2012-09-14366.00369.00364.00364.003270011941800
2012-09-13370.00370.00365.00369.00111004083700
2012-09-12369.00370.00367.00370.00171006313500
2012-09-11369.00369.00364.00369.003140011554500
2012-09-10363.00366.00361.00366.00185006736600
2012-09-07360.00364.00360.00363.0074002674200
2012-09-06363.00365.00360.00360.003550012853100
2012-09-05365.00365.00362.00362.00182006630000
2012-09-04363.00365.00362.00365.003280011920700
2012-09-03369.00369.00363.00363.004080014929500
2012-08-31381.00381.00372.00372.00150005631700
2012-08-30379.00383.00374.00383.004600017386200
2012-08-29381.00385.00379.00381.0014310054610900
2012-08-28394.00396.00392.00396.0017100067318200
2012-08-27397.00397.00395.00395.005610022238400
2012-08-24398.00399.00391.00397.006020023847400
2012-08-23399.00399.00398.00398.002790011126900
2012-08-22398.00399.00398.00399.00176007014100
2012-08-21398.00400.00393.00399.003060012136400
2012-08-20403.00403.00399.00399.003870015550900
2012-08-17400.00403.00400.00402.003230012950900
2012-08-16398.00400.00398.00400.00228009093500
2012-08-15396.00398.00396.00397.003720014754900
2012-08-14394.00396.00393.00394.00191007541300
2012-08-13392.00394.00392.00392.0086003376300
2012-08-10391.00392.00390.00391.00155006060700
2012-08-09393.00394.00390.00391.00122004785900
2012-08-08390.00394.00388.00392.002980011658700
2012-08-07390.00390.00388.00389.00165006415000
2012-08-06389.00390.00387.00390.00166006450700
2012-08-03388.00388.00386.00387.0093003601600
2012-08-02386.00389.00385.00388.0098003790800
2012-08-01387.00387.00385.00386.00187007219700
2012-07-31388.00389.00387.00387.00150005819100
2012-07-30385.00388.00385.00388.00133005141200
2012-07-27381.00385.00381.00385.00130004979600
2012-07-26378.00381.00378.00381.00105003981800
2012-07-25384.00384.00378.00378.002980011362200
2012-07-24384.00384.00380.00383.00233008914700
2012-07-23384.00388.00383.00384.00196007539600
2012-07-20388.00388.00382.00384.00206007945200
2012-07-19386.00388.00386.00387.00105004057800
2012-07-18385.00387.00385.00386.00191007370600
2012-07-17384.00388.00384.00385.00182007004600
2012-07-13383.00386.00382.00384.00199007634600
2012-07-12384.00385.00383.00383.00215008253700
2012-07-11383.00385.00382.00384.00122004679100
2012-07-10383.00385.00381.00383.00135005170600
2012-07-09380.00383.00378.00382.002770010535400

   ※ 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