[8279 東証1部] ヤオコー 日足 時系列データ

[8279 東証1部] ヤオコー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-215180.005230.005150.005200.0056800294822000
2017-11-205200.005200.005140.005180.0066500344954000
2017-11-175280.005310.005150.005160.0090200470257000
2017-11-165200.005330.005120.005260.00128300674781000
2017-11-155550.005550.005390.005400.0065300355490000
2017-11-145730.005730.005460.005490.0079800443330000
2017-11-135670.005690.005600.005630.0023900134538000
2017-11-105550.005650.005550.005650.0024400136858000
2017-11-095580.005630.005540.005600.0054700305900000
2017-11-085610.005630.005560.005600.0029900167268000
2017-11-075520.005620.005520.005620.0037200207242000
2017-11-065570.005590.005510.005540.0027900154755000
2017-11-025550.005580.005520.005570.0028100156078000
2017-11-015570.005580.005530.005570.0039700220694000
2017-10-315510.005570.005500.005550.0038200211663000
2017-10-305570.005570.005510.005570.0061800343360000
2017-10-275610.005650.005580.005600.0038100213731000
2017-10-265550.005630.005540.005600.0052900295831000
2017-10-255530.005590.005530.005570.0059400330243000
2017-10-245520.005570.005510.005570.0033400185544000
2017-10-235560.005560.005510.005510.0028400156940000
2017-10-205520.005540.005490.005520.0028100155151000
2017-10-195490.005540.005480.005520.0028200155446000
2017-10-185510.005550.005470.005490.0030200165964000
2017-10-175570.005580.005480.005520.0035700197204000
2017-10-165450.005620.005440.005600.0094100521841000
2017-10-135310.005420.005310.005380.0054500293380000
2017-10-125350.005350.005290.005340.0030600163066000
2017-10-115350.005350.005310.005330.0027100144377000
2017-10-105200.005330.005200.005320.0038700204907000
2017-10-065180.005210.005180.005200.0022800118370000
2017-10-055190.005210.005180.005180.001910099171000
2017-10-045210.005240.005190.005200.001640085499000
2017-10-035260.005260.005200.005210.0023400122219000
2017-10-025240.005240.005190.005220.0023200121168000
2017-09-295220.005240.005190.005210.0036900192268000
2017-09-285250.005270.005170.005220.0048500252332000
2017-09-275290.005290.005210.005260.0029100152820000
2017-09-265230.005350.005230.005350.0051300271773000
2017-09-255300.005300.005200.005260.0045000235491000
2017-09-225300.005300.005250.005250.0024600129583000
2017-09-215400.005420.005280.005310.0054200288854000
2017-09-205430.005450.005400.005400.0031800172358000
2017-09-195320.005440.005320.005430.0043700235807000
2017-09-155330.005340.005260.005320.0041300219399000
2017-09-145350.005370.005290.005330.0036400194038000
2017-09-135350.005350.005290.005340.0025900137933000
2017-09-125290.005340.005280.005340.0028000148821000
2017-09-115240.005290.005230.005250.0030300159146000
2017-09-085240.005280.005190.005230.0049200257894000
2017-09-075290.005390.005250.005260.0060200319270000
2017-09-065190.005320.005170.005300.0063700334397000
2017-09-055150.005150.005090.005090.0021900111957000
2017-09-045200.005210.005090.005110.0047300242883000
2017-09-015250.005260.005200.005230.0023900124846000
2017-08-315270.005280.005240.005240.0023600124083000
2017-08-305270.005270.005220.005260.0025800135434000
2017-08-295180.005270.005170.005240.0025300132217000
2017-08-285240.005260.005190.005220.0032600170150000
2017-08-255240.005280.005220.005240.0041100215658000
2017-08-245210.005260.005200.005230.0031800166322000
2017-08-235400.005400.005220.005240.0050700267878000
2017-08-225250.005300.005180.005300.0090600477023000
2017-08-215100.005260.005100.005210.0099200515785000
2017-08-185030.005070.005000.005060.0049600250214000
2017-08-174965.005080.004940.005030.0055700279874000
2017-08-164950.004990.004905.004935.0041800206768500
2017-08-154935.005020.004930.004960.0066300329974500
2017-08-144865.004975.004850.004925.0078600386608000
2017-08-104765.004835.004765.004805.0034100163883000
2017-08-094835.004835.004765.004800.0023600113061000
2017-08-084850.004855.004800.004835.001750084538000
2017-08-074880.004880.004820.004840.0027100131312000
2017-08-044830.004860.004795.004855.001820088022500
2017-08-034805.004850.004780.004830.0025000120427000
2017-08-024870.004870.004805.004820.0024900120264000
2017-08-014785.004855.004770.004855.0029200141033000
2017-07-314805.004805.004760.004760.0024100115184500
2017-07-284795.004845.004780.004805.0036800176694000
2017-07-274740.004825.004735.004795.0039700190109000
2017-07-264730.004735.004695.004730.001720081156500
2017-07-254700.004740.004690.004730.0026100123248000
2017-07-244700.004740.004680.004740.0034100160771500
2017-07-214735.004735.004695.004705.0029200137500500
2017-07-204740.004765.004725.004750.0032500154264500
2017-07-194695.004740.004675.004740.0024800117137500
2017-07-184770.004770.004685.004725.0025000118044500
2017-07-144725.004760.004725.004750.0027200129072500
2017-07-134730.004740.004710.004720.002040096317000
2017-07-124700.004725.004685.004705.0033500157588500
2017-07-114675.004740.004670.004740.0029400138594500
2017-07-104735.004735.004670.004675.0043400203334500
2017-07-074690.004735.004675.004700.0052800248285500
2017-07-064775.004815.004735.004745.0055200263039000
2017-07-054720.004785.004700.004780.0037500177903500
2017-07-044835.004835.004745.004750.0051400245636500
2017-07-034835.004850.004790.004800.0040900196985500
2017-06-304835.004840.004790.004805.0068500330024500
2017-06-294915.004920.004875.004890.0044600218073500
2017-06-284960.004965.004875.004875.0038700190114500
2017-06-274995.005010.004945.004960.0049400245294000
2017-06-264980.005010.004955.004965.0040800203381500
2017-06-234980.005020.004950.004965.0052300260305500
2017-06-224950.004990.004930.004975.0044200219374000
2017-06-214940.004990.004930.004940.0054700271322500
2017-06-205000.005080.004935.004935.00121400605512500
2017-06-194920.004975.004920.004965.0057500285154000
2017-06-164910.004955.004895.004920.0073900363849500
2017-06-154860.004915.004835.004890.0065300318958000
2017-06-144840.004895.004815.004865.0081000394532500
2017-06-134820.004845.004795.004835.0069900337535000
2017-06-124650.004680.004625.004665.0029600137830500
2017-06-094695.004715.004655.004670.0056900266878000
2017-06-084765.004770.004710.004715.0040000189278500
2017-06-074760.004780.004700.004745.0063000299141000
2017-06-064820.004820.004775.004780.0055300265125000
2017-06-054790.004850.004745.004850.0044200212680500
2017-06-024730.004840.004715.004820.0093100446260500
2017-06-014630.004730.004615.004730.0057400269604500
2017-05-314625.004655.004605.004645.0055300256383500
2017-05-304670.004670.004610.004645.0027300126705000
2017-05-294645.004680.004635.004670.0026500123618500
2017-05-264680.004710.004645.004650.0033100154408500
2017-05-254685.004730.004675.004730.0055900263648000
2017-05-244705.004705.004640.004680.0053300248811000
2017-05-234690.004715.004655.004670.0053800251932000
2017-05-224665.004750.004615.004725.0080100375650000
2017-05-194675.004685.004610.004650.0060700282125000
2017-05-184605.004700.004575.004680.00110900516102500
2017-05-174485.004680.004465.004675.00148700682042500
2017-05-164475.004495.004460.004485.0045900205538500
2017-05-154430.004480.004430.004470.0063000281304000
2017-05-124465.004505.004425.004475.0070400314163500
2017-05-114505.004510.004475.004495.0030100135208500
2017-05-104525.004525.004465.004475.0049700223068000
2017-05-094500.004540.004485.004510.0052800238511500
2017-05-084475.004500.004435.004500.0085500382983500
2017-05-024400.004460.004395.004415.0082800366721000
2017-05-014295.004330.004285.004330.0031600136177500
2017-04-284340.004355.004310.004320.0032400140302000
2017-04-274325.004365.004310.004340.0039700172192000
2017-04-264340.004340.004285.004315.0043100185775000
2017-04-254280.004310.004260.004295.0034000145846000
2017-04-244260.004280.004225.004280.0048300205677000
2017-04-214215.004225.004180.004210.0040100168598000
2017-04-204180.004185.004135.004170.0039400164306000
2017-04-194170.004220.004155.004165.0042200176355500
2017-04-184195.004195.004150.004175.0036900154210000
2017-04-174055.004175.004055.004150.0044100182029500
2017-04-144085.004100.004040.004045.0043500176852000
2017-04-134130.004160.004090.004110.0039900163955000
2017-04-124140.004145.004105.004145.0041900173089500
2017-04-114165.004210.004155.004155.0049300205569000
2017-04-104195.004220.004155.004170.0037600157120500
2017-04-074185.004220.004135.004140.0042400176657500
2017-04-064255.004255.004140.004145.0064900271025500
2017-04-054255.004280.004225.004235.0047800203012500
2017-04-044290.004295.004230.004250.0058500249535000
2017-04-034250.004290.004240.004270.0048600207418000
2017-03-314300.004325.004230.004230.0049300210638000
2017-03-304380.004380.004270.004280.0054300233990000
2017-03-294400.004425.004385.004390.0038900171310000
2017-03-284385.004415.004365.004415.0076500336358500
2017-03-274350.004385.004330.004350.0057200248967000
2017-03-244380.004410.004350.004400.0064300281789000
2017-03-234390.004400.004355.004380.0068100298086500
2017-03-224400.004455.004390.004390.0060700267741000
2017-03-214415.004480.004415.004455.0059500264610000
2017-03-174430.004435.004385.004395.0072400318736000
2017-03-164450.004475.004435.004460.0048200214682000
2017-03-154470.004490.004450.004455.0029500131781000
2017-03-144495.004500.004465.004470.0042200188979500
2017-03-134525.004525.004490.004510.0037800170319000
2017-03-104495.004515.004470.004510.0054500245114000
2017-03-094480.004485.004450.004455.0054600243810500
2017-03-084520.004520.004475.004485.0040100179893500
2017-03-074505.004540.004505.004525.0029400132999500
2017-03-064530.004535.004490.004500.0041200185557000
2017-03-034580.004595.004510.004530.0043100195601500
2017-03-024600.004600.004570.004600.0025400116540500
2017-03-014570.004580.004520.004555.0030100136976000
2017-02-284525.004595.004520.004570.0045900209894000
2017-02-274510.004530.004485.004490.0046000207100500
2017-02-244510.004530.004500.004510.0029900135003500
2017-02-234570.004585.004520.004555.0034100154966000
2017-02-224605.004610.004530.004545.0052400239064000
2017-02-214575.004630.004560.004620.0029200134508500
2017-02-204600.004600.004525.004560.0037000168632000
2017-02-174550.004590.004520.004575.0043400198083500
2017-02-164595.004595.004535.004575.0057200261380500
2017-02-154700.004700.004590.004610.0044000203711500
2017-02-144695.004725.004630.004665.0084500396049500
2017-02-134610.004705.004520.004700.0095100440416500
2017-02-104475.004540.004445.004540.0038800174800500
2017-02-094455.004465.004430.004460.0028700127731000
2017-02-084440.004460.004405.004455.002140094926500
2017-02-074450.004465.004415.004420.0039400174606000
2017-02-064530.004530.004455.004490.0031400140730500
2017-02-034470.004535.004435.004505.0037700169259500
2017-02-024595.004595.004470.004480.0054700246606500
2017-02-014555.004635.004540.004605.0036600168209500
2017-01-314560.004600.004555.004585.001880086054000
2017-01-304570.004615.004565.004605.002050094195000
2017-01-274580.004630.004560.004605.0022700104565000
2017-01-264565.004565.004510.004555.0028200128099000
2017-01-254545.004560.004485.004505.002140096459500
2017-01-244495.004515.004470.004485.002220099657000
2017-01-234550.004550.004480.004495.0024900112113500
2017-01-204590.004600.004565.004580.0022400102646500
2017-01-194640.004640.004560.004595.0029000133382000
2017-01-184560.004570.004505.004570.002150097635000
2017-01-174725.004725.004540.004545.0067200308199500
2017-01-164670.004710.004665.004705.0026400123928500
2017-01-134685.004745.004670.004700.0034700163073500
2017-01-124745.004745.004620.004655.0042500197881000
2017-01-114800.004800.004720.004735.0022900108691000
2017-01-104790.004790.004730.004760.0052400249640000
2017-01-064720.004780.004715.004770.0032000152104000
2017-01-054750.004775.004715.004745.0032500154296500
2017-01-044660.004750.004655.004750.0038800183282000
2016-12-304615.004670.004615.004650.0030200140486000
2016-12-294645.004670.004605.004655.0042300196451000
2016-12-284620.004660.004600.004650.0027600128016000
2016-12-274640.004650.004595.004600.0038300176968500
2016-12-264610.004675.004590.004660.0034600160929500
2016-12-224640.004650.004600.004610.0026300121416000
2016-12-214750.004750.004620.004625.0043100201558500
2016-12-204680.004750.004665.004730.0064400303589000
2016-12-194600.004650.004575.004630.0070600326125500
2016-12-164545.004585.004535.004565.0046600212602000
2016-12-154490.004545.004480.004525.0047600214993500
2016-12-144505.004515.004465.004485.0087700394053000
2016-12-134400.004560.004390.004520.00195000877316000
2016-12-124270.004350.004250.004335.0079200341658000
2016-12-094140.004250.004135.004240.0068900289234000
2016-12-084150.004170.004080.004170.00109400452339500
2016-12-074210.004225.004125.004150.0063500264048000
2016-12-064315.004325.004225.004240.0042200179357500
2016-12-054360.004360.004275.004295.0045900197901500
2016-12-024365.004385.004320.004360.0067600294058500
2016-12-014400.004450.004370.004395.0061900272601500
2016-11-304350.004360.004310.004350.0042700185428000
2016-11-294275.004350.004270.004335.0041400178992500
2016-11-284325.004335.004275.004320.0054500234750000
2016-11-254400.004415.004340.004355.0066000288592500
2016-11-244410.004440.004380.004405.0040900180472000
2016-11-224330.004395.004305.004370.0054900239553500
2016-11-214280.004350.004280.004295.0041600178906500
2016-11-184250.004250.004190.004240.0059000248914000
2016-11-174200.004250.004170.004200.0054000226977000

   ※ 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。 

Twitter