[8127 東証1部] ヤマトインターナショナル 日足 時系列データ

[8127 東証1部] ヤマトインターナショナル (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26464.00473.00463.00472.003230015128900
2017-09-25460.00464.00460.00460.00141006496300
2017-09-22472.00472.00456.00461.00216009997400
2017-09-21474.00477.00468.00469.002310010891100
2017-09-20475.00478.00473.00478.004030019211000
2017-09-19480.00481.00477.00477.005650027059600
2017-09-15467.00479.00467.00476.006040028591800
2017-09-14461.00471.00461.00467.004150019375900
2017-09-13458.00470.00456.00465.006520029990400
2017-09-12465.00465.00457.00458.002590011949700
2017-09-11456.00464.00456.00464.004500020704600
2017-09-08447.00463.00446.00463.006000027177500
2017-09-07444.00447.00443.00447.002450010911100
2017-09-06444.00449.00440.00447.005220023161400
2017-09-05458.00459.00443.00447.006360028467300
2017-09-04472.00479.00451.00462.009330043497000
2017-09-01483.00483.00472.00482.00377800181205900
2017-08-31443.00451.00443.00451.007670034363100
2017-08-30446.00446.00439.00444.007620033773600
2017-08-29451.00454.00442.00443.00283200127118000
2017-08-28462.00469.00462.00465.00259400120237600
2017-08-25473.00473.00469.00469.006670031440000
2017-08-24471.00474.00471.00471.005180024436900
2017-08-23478.00480.00474.00474.007380035204900
2017-08-22482.00483.00477.00479.008350040179900
2017-08-21483.00484.00477.00483.004330020870100
2017-08-18471.00485.00471.00483.0010110048320000
2017-08-17474.00476.00472.00475.008580040716400
2017-08-16463.00472.00463.00470.006640031103100
2017-08-15467.00467.00463.00463.004960023082300
2017-08-14464.00464.00461.00463.006970032271400
2017-08-10468.00471.00468.00469.003700017349600
2017-08-09470.00471.00463.00470.005450025509600
2017-08-08470.00472.00468.00471.007300034340700
2017-08-07460.00472.00460.00470.0012320057194600
2017-08-04458.00459.00457.00459.007110032570600
2017-08-03455.00459.00455.00459.004320019735400
2017-08-02455.00456.00454.00455.005190023604500
2017-08-01450.00454.00450.00454.004390019844000
2017-07-31447.00451.00446.00449.005820026123900
2017-07-28446.00448.00445.00448.003990017829300
2017-07-27443.00447.00442.00446.006650029568200
2017-07-26444.00444.00440.00443.005950026297400
2017-07-25443.00443.00440.00442.003910017291300
2017-07-24443.00443.00439.00443.004810021211800
2017-07-21443.00443.00441.00443.002600011494700
2017-07-20440.00442.00439.00442.003190014071800
2017-07-19441.00441.00439.00441.002920012857000
2017-07-18440.00441.00436.00440.003090013571500
2017-07-14440.00441.00439.00440.00181007962400
2017-07-13439.00440.00438.00439.00158006933400
2017-07-12438.00439.00434.00439.004970021712800
2017-07-11440.00440.00438.00439.003690016208400
2017-07-10443.00444.00432.00439.0011180049257600
2017-07-07432.00438.00431.00435.007800033854500
2017-07-06432.00433.00431.00431.003220013904800
2017-07-05431.00433.00430.00432.00206008890200
2017-07-04433.00433.00429.00430.00206008880900
2017-07-03430.00432.00430.00432.00196008453000
2017-06-30430.00430.00428.00429.002620011257300
2017-06-29432.00433.00430.00431.002620011305300
2017-06-28431.00434.00431.00432.003590015511200
2017-06-27430.00431.00429.00431.00220009467200
2017-06-26430.00430.00429.00429.00113004855200
2017-06-23430.00430.00428.00429.002380010203600
2017-06-22430.00430.00428.00429.00104004463300
2017-06-21430.00430.00428.00429.00143006139500
2017-06-20428.00431.00427.00430.005100021887200
2017-06-19428.00428.00427.00427.0095004060700
2017-06-16427.00428.00425.00427.00110004694200
2017-06-15427.00427.00424.00424.00193008204200
2017-06-14428.00428.00425.00425.002460010494700
2017-06-13426.00429.00426.00427.00112004788100
2017-06-12427.00427.00425.00426.00126005369400
2017-06-09428.00428.00426.00426.002690011490200
2017-06-08426.00427.00425.00425.00165007019700
2017-06-07426.00427.00425.00426.00145006177400
2017-06-06426.00427.00425.00426.00151006432700
2017-06-05426.00427.00425.00426.00193008219000
2017-06-02425.00428.00424.00426.00219009326300
2017-06-01423.00425.00423.00424.00148006278400
2017-05-31423.00425.00423.00423.00177007493300
2017-05-30425.00426.00421.00424.00227009610300
2017-05-29425.00426.00424.00425.00158006719500
2017-05-26427.00428.00424.00426.00173007362700
2017-05-25430.00430.00426.00427.002560010960400
2017-05-24430.00431.00427.00429.003080013202100
2017-05-23429.00430.00428.00430.004430019007600
2017-05-22426.00429.00426.00428.00162006922800
2017-05-19427.00427.00425.00426.00160006816200
2017-05-18426.00428.00423.00427.003370014350900
2017-05-17428.00428.00426.00427.002680011452500
2017-05-16427.00428.00426.00427.003300014098300
2017-05-15423.00428.00423.00427.007210030717500
2017-05-12420.00423.00419.00423.003410014357700
2017-05-11418.00420.00418.00420.00180007545400
2017-05-10420.00420.00418.00420.00232009728600
2017-05-09418.00420.00418.00420.00231009683000
2017-05-08419.00419.00418.00418.004590019206400
2017-05-02414.00419.00414.00419.006450026864600
2017-05-01416.00416.00413.00414.005890024421700
2017-04-28416.00418.00415.00416.003220013400500
2017-04-27418.00421.00415.00415.007330030536100
2017-04-26415.00420.00413.00417.003220013403300
2017-04-25414.00415.00412.00414.00203008402900
2017-04-24411.00414.00411.00412.00235009687800
2017-04-21409.00411.00408.00410.00238009748600
2017-04-20409.00410.00408.00409.00180007360000
2017-04-19406.00409.00406.00408.00193007879000
2017-04-18409.00409.00407.00407.00174007102300
2017-04-17405.00408.00405.00408.00243009879000
2017-04-14406.00408.00405.00406.00185007523300
2017-04-13406.00409.00405.00408.003060012462200
2017-04-12406.00407.00403.00406.003590014536600
2017-04-11406.00408.00406.00407.002520010247400
2017-04-10405.00408.00405.00407.007670031136800
2017-04-07411.00415.00410.00411.00234009643100
2017-04-06413.00415.00404.00409.00221009057600
2017-04-05410.00414.00410.00413.00200008241700
2017-04-04416.00419.00410.00414.002770011473600
2017-04-03418.00419.00416.00416.00239009976000
2017-03-31421.00421.00417.00417.002500010474700
2017-03-30422.00423.00420.00423.00224009444500
2017-03-29425.00425.00420.00423.002740011596000
2017-03-28415.00424.00409.00424.007190030102500
2017-03-27409.00414.00407.00414.007470030727800
2017-03-24405.00407.00404.00406.00116004704800
2017-03-23405.00406.00403.00405.00115004654100
2017-03-22405.00406.00403.00404.00194007844300
2017-03-21405.00406.00404.00405.00147005954900
2017-03-17409.00409.00405.00406.00171006948900
2017-03-16407.00409.00406.00409.00114004651200
2017-03-15409.00409.00407.00409.0068002776000
2017-03-14410.00410.00408.00409.0060002453800
2017-03-13410.00410.00408.00410.00102004173800
2017-03-10411.00411.00407.00407.002560010479000
2017-03-09406.00407.00403.00406.005000020304700
2017-03-08407.00409.00406.00408.00164006677900
2017-03-07411.00411.00406.00406.002960012075400
2017-03-06409.00412.00408.00411.00121004966700
2017-03-03410.00411.00408.00409.00111004545700
2017-03-02409.00410.00408.00410.00103004216300
2017-03-01411.00412.00409.00410.0090003688900
2017-02-28409.00411.00409.00411.0069002831400
2017-02-27410.00410.00407.00410.00153006262200
2017-02-24410.00411.00409.00410.002890011859400
2017-02-23414.00415.00412.00414.00207008573300
2017-02-22413.00414.00411.00413.00133005485800
2017-02-21414.00414.00412.00414.00168006943900
2017-02-20413.00413.00411.00413.0085003504600
2017-02-17410.00412.00410.00412.0079003250800
2017-02-16410.00412.00410.00410.00117004809000
2017-02-15411.00411.00409.00410.00173007103300
2017-02-14410.00411.00409.00411.00133005452100
2017-02-13409.00411.00409.00410.00117004793000
2017-02-10407.00409.00407.00409.00128005221100
2017-02-09409.00409.00406.00407.002500010181100
2017-02-08408.00409.00407.00409.00130005304200
2017-02-07408.00410.00408.00408.00193007884300
2017-02-06408.00410.00407.00409.00109004450100
2017-02-03407.00413.00406.00408.003190013049000
2017-02-02409.00409.00406.00407.00145005906600
2017-02-01406.00409.00405.00409.00211008591100
2017-01-31409.00410.00407.00409.00187007637300
2017-01-30410.00410.00408.00410.00162006629500
2017-01-27412.00412.00409.00410.00135005543600
2017-01-26411.00412.00409.00410.002650010876600
2017-01-25410.00411.00408.00411.00190007786300
2017-01-24409.00410.00408.00410.00216008824200
2017-01-23409.00409.00406.00408.00181007387300
2017-01-20408.00410.00408.00409.00111004538200
2017-01-19407.00408.00406.00408.0072002932100
2017-01-18404.00407.00404.00406.00147005968200
2017-01-17408.00408.00405.00407.0098003985200
2017-01-16410.00410.00406.00408.00103004208600
2017-01-13405.00409.00405.00409.00143005817900
2017-01-12409.00409.00406.00408.00100004074900
2017-01-11409.00409.00406.00409.0095003869900
2017-01-10406.00409.00404.00409.00168006840800
2017-01-06403.00406.00403.00406.00182007365000
2017-01-05405.00405.00402.00405.00139005620000
2017-01-04403.00405.00401.00405.00195007860100
2016-12-30403.00404.00401.00403.00119004786800
2016-12-29403.00404.00401.00403.00176007082700
2016-12-28403.00403.00401.00403.00134005387900
2016-12-27401.00403.00401.00402.00186007470800
2016-12-26401.00402.00400.00402.00167006701900
2016-12-22403.00404.00402.00404.00206008296900
2016-12-21401.00402.00400.00401.00183007337900
2016-12-20403.00403.00400.00402.00138005543500
2016-12-19403.00403.00399.00402.00167006708300
2016-12-16403.00404.00402.00404.00181007294900
2016-12-15402.00403.00401.00403.0089003579800
2016-12-14402.00404.00400.00403.002500010053500
2016-12-13400.00402.00398.00402.00169006765900
2016-12-12399.00400.00398.00400.00135005392600
2016-12-09400.00400.00397.00399.00233009300000
2016-12-08400.00400.00398.00400.00162006463400
2016-12-07399.00399.00395.00399.00130005172300
2016-12-06400.00400.00395.00397.00164006509600
2016-12-05399.00401.00398.00398.00125004990000
2016-12-02401.00401.00398.00399.00116004636000
2016-12-01401.00401.00399.00400.00113004522100
2016-11-30398.00401.00396.00401.003710014826800
2016-11-29395.00398.00395.00398.00143005672700
2016-11-28396.00397.00395.00397.00194007681700
2016-11-25394.00396.00392.00396.003080012147900
2016-11-24392.00393.00392.00393.0073002862900
2016-11-22392.00394.00391.00391.00103004037200
2016-11-21392.00393.00391.00392.0098003839800
2016-11-18392.00393.00390.00392.00118004626400
2016-11-17390.00392.00390.00392.00127004961900
2016-11-16390.00390.00389.00390.0058002259500
2016-11-15390.00390.00388.00390.0081003155000
2016-11-14389.00390.00388.00390.00132005138000
2016-11-11389.00389.00386.00389.0092003569100
2016-11-10386.00388.00385.00385.00152005869700
2016-11-09388.00389.00381.00381.00195007471900
2016-11-08384.00388.00384.00388.0068002628700
2016-11-07387.00388.00384.00384.00194007476500
2016-11-04385.00389.00385.00387.00170006578200
2016-11-02389.00390.00386.00387.00223008638200
2016-11-01389.00391.00389.00390.0077003001900
2016-10-31390.00393.00390.00390.003510013748100
2016-10-28389.00392.00388.00392.004330016901100
2016-10-27388.00389.00387.00387.0078003024300
2016-10-26386.00389.00386.00388.00189007328000
2016-10-25390.00390.00386.00387.00247009566000
2016-10-24385.00388.00385.00387.00101003900300
2016-10-21387.00390.00386.00386.00109004216600
2016-10-20388.00388.00383.00386.00229008820000
2016-10-19388.00391.00384.00386.00145005606000
2016-10-18389.00391.00386.00386.002940011423100
2016-10-17390.00390.00386.00386.00212008223100
2016-10-14386.00392.00385.00390.00192007439100
2016-10-13390.00392.00387.00392.0090003505800
2016-10-12390.00393.00389.00390.0082003200600
2016-10-11392.00395.00390.00392.00108004237700
2016-10-07394.00395.00392.00394.0096003774000
2016-10-06398.00398.00395.00395.0077003049700
2016-10-05401.00401.00397.00398.00108004303000
2016-10-04398.00402.00395.00401.003060012209600
2016-10-03398.00399.00392.00396.00218008632400
2016-09-30397.00398.00393.00396.00113004480700
2016-09-29401.00401.00396.00398.00169006727400
2016-09-28403.00403.00393.00398.00184007319900
2016-09-27395.00404.00390.00404.006720026783200
2016-09-26394.00395.00392.00393.00150005905100
2016-09-23395.00395.00392.00394.002860011273200
2016-09-21388.00396.00387.00395.002590010173800

   ※ 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