[9305 東証1部] ヤマタネ 日足 時系列データ

[9305 東証1部] ヤマタネ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212100.002127.002090.002118.003270069147100
2017-11-202067.002094.002063.002087.001830038023000
2017-11-172078.002078.002048.002062.003240066735200
2017-11-162026.002096.002019.002078.004440091842600
2017-11-152053.002099.002013.002026.004240086401400
2017-11-142093.002093.002060.002070.003360069749700
2017-11-132083.002109.002074.002093.001820038009700
2017-11-102058.002108.002058.002102.002840059461300
2017-11-092124.002185.002076.002108.0087200185774600
2017-11-082086.002120.002078.002119.003070064576500
2017-11-072080.002121.002076.002103.0048600101991800
2017-11-062018.002116.001990.002095.00105900219315500
2017-11-022005.002012.001973.002004.003500069846200
2017-11-012017.002026.001999.002010.002580051848800
2017-10-311961.002041.001954.002024.0089900179844600
2017-10-301951.001960.001934.001960.003560069503800
2017-10-271939.001955.001924.001951.004340084425000
2017-10-261917.001939.001917.001928.001770034135800
2017-10-251940.001953.001925.001928.002290044360900
2017-10-241926.001959.001926.001952.003180061947100
2017-10-231905.001929.001900.001926.002680051403500
2017-10-201898.001933.001892.001911.002930056012300
2017-10-191919.001935.001904.001908.002190041938600
2017-10-181918.001934.001917.001928.002910056025200
2017-10-171896.001920.001889.001917.004910093866400
2017-10-161896.001919.001872.001896.0055000104629600
2017-10-131905.001920.001897.001898.002870054713400
2017-10-121907.001924.001900.001908.003050058331300
2017-10-111902.001910.001888.001895.003050058003700
2017-10-101867.001910.001867.001896.003320062900200
2017-10-061866.001873.001859.001866.001230022962900
2017-10-051901.001905.001866.001867.002610049077500
2017-10-041909.001909.001895.001904.002250042809400
2017-10-031905.001911.001894.001902.002030038600100
2017-10-021922.001922.001881.001897.002170041206700
2017-09-291883.001924.001878.001903.003020057484100
2017-09-281884.001886.001862.001883.002510047140500
2017-09-271888.001893.001873.001884.002730051413700
2017-09-261855.001898.001854.001892.0053900101466600
2017-09-251860.001864.001848.001855.002090038760600
2017-09-221874.001874.001845.001848.003670068056500
2017-09-211870.001905.001859.001879.0056100105662600
2017-09-201860.001868.001854.001863.002860053255600
2017-09-191842.001867.001828.001860.004530083844600
2017-09-151809.001857.001809.001819.005200094869800
2017-09-141851.001851.001809.001816.004330079042900
2017-09-131874.001877.001842.001846.003730069396300
2017-09-121841.001864.001830.001857.004500083334800
2017-09-111860.001879.001814.001820.003910071707100
2017-09-081842.001848.001822.001835.004050074391600
2017-09-071845.001876.001814.001840.004270078539600
2017-09-061825.001857.001806.001844.004890089830800
2017-09-051885.001922.001810.001846.0081000150915500
2017-09-041967.001985.001877.001885.0074700143360500
2017-09-011940.001978.001937.001973.0076400149562500
2017-08-311913.001941.001913.001935.0059100113850900
2017-08-301900.001944.001900.001923.0070100134502200
2017-08-291855.001897.001843.001888.004710088269600
2017-08-281834.001873.001827.001866.0059300109541500
2017-08-251819.001833.001811.001832.004030073470900
2017-08-241780.001805.001777.001804.003820068431300
2017-08-231770.001777.001761.001774.003690065372000
2017-08-221762.001762.001742.001758.004250074515400
2017-08-211710.001763.001710.001754.0066000114438300
2017-08-181724.001724.001690.001694.003910066654000
2017-08-171743.001748.001715.001729.004140071807300
2017-08-161668.001746.001668.001733.0082400140981200
2017-08-151656.001686.001654.001654.002970049576400
2017-08-141661.001663.001645.001651.002190036205800
2017-08-101660.001678.001655.001671.003700061569100
2017-08-091669.001670.001650.001659.001450024081500
2017-08-081688.001688.001669.001681.001240020813800
2017-08-071690.001693.001681.001688.001610027182000
2017-08-041661.001693.001652.001687.003410057360900
2017-08-031655.001662.001645.001661.00850014062500
2017-08-021646.001660.001638.001655.001800029716100
2017-08-011635.001647.001633.001645.001610026413100
2017-07-311648.001649.001633.001633.002230036612700
2017-07-281657.001664.001650.001658.001920031800600
2017-07-271665.001683.001660.001668.001710028572300
2017-07-261679.001679.001649.001668.001830030442400
2017-07-251674.001679.001655.001657.002090034791200
2017-07-241668.001675.001658.001674.001830030506500
2017-07-211661.001678.001658.001677.002610043598400
2017-07-201656.001669.001655.001661.002250037418300
2017-07-191624.001656.001623.001645.002760045372400
2017-07-181632.001633.001618.001624.002400038961600
2017-07-141638.001654.001635.001636.002500041038600
2017-07-131659.001659.001633.001641.002200036136200
2017-07-121654.001658.001644.001655.002830046734100
2017-07-111635.001681.001633.001654.0079000131183000
2017-07-101625.001642.001625.001630.002670043594100
2017-07-071630.001640.001618.001618.001610026199100
2017-07-061633.001648.001633.001642.002200036125600
2017-07-051635.001647.001634.001646.003270053664700
2017-07-041649.001652.001638.001645.001960032266900
2017-07-031642.001654.001642.001647.002710044650800
2017-06-301617.001645.001607.001642.004100066711800
2017-06-291630.001655.001601.001617.0067000109253900
2017-06-281624.001631.001620.001627.002230036269400
2017-06-271615.001629.001615.001628.002310037530900
2017-06-261604.001622.001604.001622.004240068433200
2017-06-231594.001609.001588.001604.002850045593800
2017-06-221604.001604.001587.001601.001880030048300
2017-06-211585.001602.001573.001602.003250051705500
2017-06-201591.001600.001558.001585.0068600108436800
2017-06-191575.001584.001567.001580.003760059328200
2017-06-161528.001595.001528.001575.0094200147092000
2017-06-151531.001548.001524.001524.001060016216400
2017-06-141532.001543.001518.001535.002680041013700
2017-06-131519.001531.001514.001516.002690040850200
2017-06-121542.001542.001509.001515.002160032923000
2017-06-091512.001542.001511.001540.004230064553900
2017-06-081520.001523.001513.001515.002170032958000
2017-06-071533.001533.001515.001520.002370036048800
2017-06-061550.001550.001529.001532.001510023232800
2017-06-051538.001552.001523.001549.002480038175100
2017-06-021508.001547.001508.001544.004500068840900
2017-06-011500.001516.001500.001506.001810027294400
2017-05-311510.001510.001495.001497.001710025631600
2017-05-301507.001512.001492.001510.002290034413300
2017-05-291512.001517.001502.001505.001130017062500
2017-05-261525.001532.001508.001510.002540038622600
2017-05-251540.001544.001520.001523.002570039367900
2017-05-241544.001549.001537.001541.001970030384100
2017-05-231548.001550.001541.001544.001360021016100
2017-05-221546.001552.001533.001540.001030015880300
2017-05-191556.001556.001533.001544.001110017127200
2017-05-181543.001550.001531.001548.002540039141000
2017-05-171559.001561.001540.001560.001910029630000
2017-05-161547.001561.001543.001559.002860044392000
2017-05-151532.001547.001528.001542.002020031014300
2017-05-121546.001561.001523.001560.002900044850700
2017-05-111570.001570.001548.001554.003480054183300
2017-05-101573.001587.001570.001584.002110033296300
2017-05-091574.001577.001566.001573.003420053766000
2017-05-081581.001589.001571.001577.003230051099600
2017-05-021570.001581.001570.001576.001320020817900
2017-05-011586.001586.001563.001578.002650041829700
2017-04-281553.001587.001537.001581.004000062555700
2017-04-271541.001552.001524.001552.001560024040700
2017-04-261547.001550.001537.001544.003420052780900
2017-04-251526.001542.001525.001536.001440022112600
2017-04-241502.001530.001499.001526.002250034063800
2017-04-211505.001511.001492.001496.002670040035900
2017-04-201507.001508.001491.001494.002600038969500
2017-04-191447.001515.001447.001509.003850057196400
2017-04-181453.001464.001443.001446.002330033800000
2017-04-171439.001445.001434.001440.003770054240800
2017-04-141448.001448.001422.001439.006090087419800
2017-04-131408.001408.001384.001403.003860053986700
2017-04-121436.001436.001406.001414.002240031723500
2017-04-111450.001450.001443.001444.00970014020100
2017-04-101449.001455.001442.001450.002270032905300
2017-04-071450.001457.001437.001443.002420035000900
2017-04-061479.001479.001436.001443.003990057822700
2017-04-051501.001511.001480.001482.002480036954200
2017-04-041520.001522.001484.001501.004170062609600
2017-04-031522.001534.001512.001520.002320035270900
2017-03-311568.001568.001518.001518.002520038606100
2017-03-301574.001576.001558.001558.00820012841400
2017-03-291580.001582.001566.001574.001610025328200
2017-03-281566.001608.001565.001608.002730043482200
2017-03-271581.001582.001563.001563.002380037339800
2017-03-241587.001594.001582.001582.002410038204400
2017-03-231594.001595.001581.001586.001950030911000
2017-03-221608.001608.001582.001587.004970079115200
2017-03-211616.001624.001610.001615.001920031038800
2017-03-171612.001620.001607.001618.003080049637700
2017-03-161609.001614.001606.001612.002920047021100
2017-03-151620.001620.001609.001609.002660042872900
2017-03-141627.001627.001613.001620.002490040320500
2017-03-131621.001637.001621.001627.002280037163600
2017-03-101651.001651.001614.001623.003390055399100
2017-03-091617.001621.001611.001617.001490024073800
2017-03-081618.001622.001617.001619.001160018790400
2017-03-071620.001624.001616.001618.001280020727900
2017-03-061617.001629.001612.001619.001620026230300
2017-03-031632.001650.001613.001615.001880030547300
2017-03-021635.001648.001631.001645.002290037564200
2017-03-011611.001643.001598.001634.003530057078900
2017-02-281627.001633.001601.001601.002280036809800
2017-02-271632.001632.001606.001610.003260052598800
2017-02-241657.001657.001639.001640.002020033267800
2017-02-231646.001671.001646.001668.004090067740600
2017-02-221630.001654.001626.001641.003050050038500
2017-02-211630.001631.001618.001623.001540024995400
2017-02-201610.001630.001607.001628.002250036433400
2017-02-171603.001616.001602.001602.001580025377300
2017-02-161601.001611.001596.001600.001320021150700
2017-02-151600.001605.001593.001598.002040032639600
2017-02-141604.001604.001588.001591.002250035886100
2017-02-131600.001605.001592.001597.002270036254500
2017-02-101585.001600.001585.001592.002740043634400
2017-02-091589.001600.001584.001585.003200050863700
2017-02-081604.001606.001590.001600.001590025411100
2017-02-071608.001616.001600.001604.002110033904300
2017-02-061617.001630.001607.001609.002760044599700
2017-02-031611.001660.001609.001642.002500040693800
2017-02-021644.001644.001610.001610.001040016856300
2017-02-011621.001638.001621.001635.002150035002700
2017-01-311634.001639.001622.001628.001500024446000
2017-01-301610.001659.001604.001656.002960048287100
2017-01-271637.001638.001609.001611.003250052709400
2017-01-261656.001656.001606.001643.002040033577900
2017-01-251610.001655.001592.001649.005000081532500
2017-01-241578.001586.001567.001582.002630041451500
2017-01-231610.001610.001590.001590.001850029512200
2017-01-201608.001612.001592.001606.002190035106700
2017-01-191588.001613.001588.001608.001640026208800
2017-01-181601.001601.001577.001588.002490039494100
2017-01-171632.001632.001603.001606.001990032110600
2017-01-161646.001658.001627.001628.002680043842900
2017-01-131648.001665.001634.001664.003160052122000
2017-01-121648.001668.001626.001662.003680060671500
2017-01-111653.001656.001639.001641.001770029084200
2017-01-101666.001671.001637.001656.002890047882900
2017-01-061652.001678.001638.001657.002910048040800
2017-01-051696.001696.001660.001668.003300055223700
2017-01-041615.001687.001614.001687.0084400139612900
2016-12-301584.001592.001571.001589.001380021825600
2016-12-291592.001592.001575.001588.001910030272200
2016-12-281573.001600.001573.001593.001150018227800
2016-12-271600.001601.001576.001585.001950030910600
2016-12-261635.001635.001601.001607.002390038619200
2016-12-221611.001630.001610.001612.001710027589500
2016-12-211622.001635.001600.001635.004270069352100
2016-12-201629.001636.001618.001620.002900047106600
2016-12-191639.001643.001617.001637.004640075637700
2016-12-161644.001649.001638.001644.003160051954900
2016-12-151636.001649.001629.001644.004480073557700
2016-12-141620.001635.001615.001633.005740093442400
2016-12-131618.001633.001612.001625.003920063581200
2016-12-121630.001638.001597.001635.005210084371400
2016-12-091609.001618.001590.001614.004840077664300
2016-12-081614.001629.001581.001602.005290084826300
2016-12-071567.001606.001565.001605.0074200118014500
2016-12-061535.001572.001535.001567.0068100106108700
2016-12-051499.001525.001488.001520.004100061810900
2016-12-021485.001516.001485.001513.003680055234300
2016-12-011500.001515.001484.001485.005160077370300
2016-11-301484.001494.001473.001485.005320079057600
2016-11-291495.001495.001463.001484.003550052642200
2016-11-281488.001506.001470.001503.004710070201400
2016-11-251456.001480.001453.001480.004520066356300
2016-11-241440.001456.001429.001456.003720053661800
2016-11-221430.001438.001408.001430.002730039059600
2016-11-211414.001431.001406.001427.004650066038500
2016-11-181401.001420.001394.001401.004540063642500
2016-11-171370.001396.001367.001394.003850053076800

   ※ 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