[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 
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
2016-09-20386.00392.00386.00389.003020011751700
2016-09-16389.00389.00386.00388.004100015933000
2016-09-15387.00388.00386.00387.00106004099100
2016-09-14386.00388.00386.00387.00124004797000
2016-09-13388.00389.00385.00388.00210008126500
2016-09-12387.00388.00386.00387.00140005416900
2016-09-09388.00389.00387.00388.00249009660000
2016-09-08389.00389.00387.00388.00103003994700
2016-09-07389.00389.00387.00388.00168006525600
2016-09-06388.00389.00386.00389.00107004148200
2016-09-05389.00389.00386.00388.0093003603100
2016-09-02386.00388.00386.00388.00199007702400
2016-09-01389.00389.00385.00386.00235009100900
2016-08-31390.00390.00385.00388.003320012875700
2016-08-30389.00390.00386.00387.002850011057000
2016-08-29391.00393.00387.00389.0016780065521800
2016-08-26396.00396.00393.00395.0023230091859800
2016-08-25396.00397.00395.00396.004120016319300
2016-08-24390.00397.00390.00396.004600018099900
2016-08-23391.00394.00390.00391.004320016924200
2016-08-22387.00393.00387.00391.006640025828600
2016-08-19389.00389.00387.00387.00172006679300
2016-08-18390.00391.00387.00387.004880019010500
2016-08-17391.00392.00390.00390.00223008716800
2016-08-16393.00394.00391.00391.002710010633400
2016-08-15392.00395.00392.00393.003030011901800
2016-08-12392.00395.00392.00393.00217008535200
2016-08-10393.00395.00392.00394.00228008969000
2016-08-09392.00395.00392.00394.00102004012000
2016-08-08394.00397.00391.00392.002820011110000
2016-08-05391.00394.00390.00394.00185007260200
2016-08-04393.00394.00391.00391.002930011490600
2016-08-03395.00396.00393.00394.003640014363000
2016-08-02397.00398.00395.00396.005130020341700
2016-08-01400.00401.00396.00398.00232009258100
2016-07-29395.00401.00395.00401.007920031532100
2016-07-28396.00398.00395.00396.003120012374900
2016-07-27398.00399.00396.00397.003250012897400
2016-07-26392.00396.00392.00395.003920015454000
2016-07-25394.00394.00391.00394.00192007553500
2016-07-22389.00392.00389.00390.00184007169400
2016-07-21391.00391.00389.00389.00120004681800
2016-07-20391.00391.00389.00390.00147005740700
2016-07-19390.00391.00390.00391.00126004917300
2016-07-15389.00390.00388.00389.00133005176500
2016-07-14390.00391.00389.00390.00154006007600
2016-07-13390.00390.00388.00389.00108004199500
2016-07-12388.00391.00386.00387.00243009438800
2016-07-11390.00390.00386.00388.00195007570200
2016-07-08389.00390.00385.00385.00125004847800
2016-07-07391.00391.00387.00389.00102003968100
2016-07-06391.00391.00383.00390.002720010567000
2016-07-05390.00391.00385.00391.00149005793900
2016-07-04386.00390.00385.00390.00143005540600
2016-07-01384.00388.00383.00386.00179006899700
2016-06-30382.00384.00381.00382.0097003708700
2016-06-29380.00383.00379.00382.00175006668200
2016-06-28378.00383.00374.00379.00245009291100
2016-06-27377.00381.00374.00379.002710010233000
2016-06-24384.00384.00371.00373.005130019369900
2016-06-23381.00382.00380.00381.00119004534400
2016-06-22379.00380.00378.00380.00146005537400
2016-06-21380.00382.00378.00380.00153005814600
2016-06-20383.00383.00379.00379.00171006511900
2016-06-17374.00385.00374.00385.003540013408300
2016-06-16377.00379.00372.00372.003730013972200
2016-06-15376.00382.00376.00378.00189007144100
2016-06-14377.00380.00376.00379.002700010204300
2016-06-13377.00378.00376.00377.00144005425800
2016-06-10382.00382.00376.00377.005320020186900
2016-06-09379.00380.00375.00376.004060015313500
2016-06-08379.00381.00378.00379.00122004626900
2016-06-07376.00379.00375.00378.00241009078300
2016-06-06379.00380.00377.00379.00182006890100
2016-06-03377.00380.00376.00380.003020011434200
2016-06-02378.00378.00376.00376.003040011458300
2016-06-01380.00382.00377.00378.002800010631500
2016-05-31383.00383.00377.00377.003420012984900
2016-05-30384.00385.00380.00382.003290012561300
2016-05-27385.00386.00380.00383.003220012326000
2016-05-26389.00399.00381.00387.007100027588800
2016-05-25392.00392.00385.00389.00134005209700
2016-05-24387.00388.00385.00387.00120004634400
2016-05-23389.00390.00387.00387.00111004304100
2016-05-20389.00391.00389.00389.0063002454500
2016-05-19390.00390.00388.00388.0094003655400
2016-05-18391.00393.00388.00390.00171006679700
2016-05-17389.00392.00389.00389.00124004829100
2016-05-16393.00393.00388.00389.0065002536200
2016-05-13393.00393.00388.00389.00132005148900
2016-05-12392.00395.00391.00393.00159006241600
2016-05-11392.00394.00391.00392.0084003293300
2016-05-10388.00392.00386.00392.00101003934700
2016-05-09386.00389.00384.00386.00190007329400
2016-05-06386.00389.00385.00386.00149005751400
2016-05-02389.00390.00384.00386.003950015311300
2016-04-28393.00396.00391.00391.00154006050200
2016-04-27395.00395.00393.00393.00144005672200
2016-04-26395.00397.00393.00396.00158006241200
2016-04-25399.00399.00393.00397.00208008253500
2016-04-22393.00396.00392.00396.00166006544600
2016-04-21392.00393.00390.00393.00221008658600
2016-04-20391.00392.00389.00391.00213008321000
2016-04-19387.00390.00387.00390.00150005826700
2016-04-18387.00389.00385.00385.00191007391300
2016-04-15387.00392.00386.00390.00233009068100
2016-04-14387.00394.00385.00387.00237009186500
2016-04-13385.00387.00383.00384.00175006736900
2016-04-12384.00385.00381.00381.00178006813000
2016-04-11381.00385.00381.00382.00230008794700
2016-04-08380.00393.00375.00385.004020015443700
2016-04-07379.00384.00377.00381.002990011366800
2016-04-06375.00379.00374.00377.00259009743500
2016-04-05380.00380.00374.00375.003190012007200
2016-04-04380.00383.00379.00380.00215008176700
2016-04-01387.00388.00376.00376.006040022989400
2016-03-31391.00393.00386.00386.00218008460400
2016-03-30393.00393.00390.00390.00133005207800
2016-03-29393.00393.00390.00393.00148005803200
2016-03-28392.00392.00385.00389.00151005857400
2016-03-25394.00394.00388.00391.00144005624800
2016-03-24390.00392.00386.00389.00117004551900
2016-03-23393.00393.00385.00391.0075002925300
2016-03-22389.00391.00385.00391.00100003890100
2016-03-18390.00391.00383.00385.00115004437900
2016-03-17390.00394.00383.00390.00112004351400
2016-03-16392.00394.00387.00388.00121004723600
2016-03-15389.00393.00389.00391.00218008525300
2016-03-14386.00392.00385.00389.002690010447000
2016-03-11384.00387.00382.00386.00195007496700
2016-03-10383.00385.00380.00384.0097003714300
2016-03-09381.00384.00377.00382.0097003693100
2016-03-08384.00385.00379.00383.00196007501500
2016-03-07383.00387.00382.00383.00121004643200
2016-03-04380.00384.00380.00382.0097003702100
2016-03-03378.00381.00378.00380.00108004097800
2016-03-02379.00379.00376.00378.00131004945400
2016-03-01376.00378.00374.00375.00135005071500
2016-02-29377.00381.00375.00375.00117004415700
2016-02-26377.00380.00375.00375.00135005092700
2016-02-25374.00380.00374.00377.00260009789900
2016-02-24379.00381.00377.00380.00229008675800
2016-02-23382.00384.00378.00378.00115004368000
2016-02-22380.00383.00378.00380.00164006229200
2016-02-19375.00381.00375.00378.002710010208000
2016-02-18388.00388.00381.00383.00124004753500
2016-02-17381.00387.00378.00382.00149005682700
2016-02-16383.00386.00380.00380.00190007271100
2016-02-15379.00383.00377.00381.00167006344000
2016-02-12379.00381.00373.00373.002800010547500
2016-02-10388.00390.00380.00382.002850010957400
2016-02-09394.00394.00386.00389.00203007918900
2016-02-08393.00400.00393.00398.00125004955700
2016-02-05396.00399.00394.00395.00125004947400
2016-02-04400.00401.00396.00397.00109004347700
2016-02-03403.00403.00399.00402.00161006447600
2016-02-02408.00408.00403.00405.00123004993800
2016-02-01403.00406.00401.00406.00114004606900
2016-01-29398.00402.00398.00401.00134005364100
2016-01-28399.00401.00398.00399.00111004434900
2016-01-27398.00400.00396.00399.0083003309100
2016-01-26398.00400.00395.00396.0096003809300
2016-01-25402.00402.00394.00400.00131005238300
2016-01-22382.00393.00382.00392.00189007311300
2016-01-21395.00395.00380.00382.003600013966300
2016-01-20399.00402.00396.00396.00204008128500
2016-01-19400.00401.00399.00399.00121004840300
2016-01-18400.00402.00400.00402.00124004969100
2016-01-15404.00408.00401.00402.00100004036800
2016-01-14403.00404.00400.00401.00171006871500
2016-01-13403.00407.00403.00405.00135005458700
2016-01-12407.00407.00402.00403.002590010471200
2016-01-08410.00411.00407.00408.00192007851800
2016-01-07413.00414.00410.00410.00129005303100
2016-01-06411.00415.00411.00413.00101004161000
2016-01-05411.00416.00410.00413.0084003468000
2016-01-04416.00416.00412.00413.0091003766200
2015-12-30413.00415.00412.00414.0081003350500
2015-12-29412.00414.00411.00412.0077003177500
2015-12-28413.00413.00410.00412.002780011474600
2015-12-25410.00411.00408.00411.002460010073700
2015-12-24411.00412.00409.00410.00205008416700
2015-12-22410.00412.00410.00411.00151006196900
2015-12-21410.00412.00409.00411.003490014315900
2015-12-18412.00413.00410.00410.00175007193100
2015-12-17415.00416.00411.00416.00142005877500
2015-12-16411.00413.00410.00413.00118004852100
2015-12-15411.00413.00410.00410.00104004276800
2015-12-14405.00413.00405.00411.00216008808400
2015-12-11412.00418.00412.00416.00221009128500
2015-12-10419.00419.00414.00415.00234009749200
2015-12-09414.00416.00413.00413.00139005754000
2015-12-08417.00418.00415.00415.00139005782400
2015-12-07414.00417.00414.00417.00164006810900
2015-12-04414.00418.00414.00416.00128005320800
2015-12-03415.00418.00415.00417.0097004037400
2015-12-02417.00418.00415.00417.00144005996800

   ※ 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