[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 
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
2016-11-161378.001378.001371.001378.002250030958400
2016-11-151370.001372.001352.001372.003260044535600
2016-11-141350.001370.001350.001370.002300031335400
2016-11-111341.001351.001335.001347.003750050273900
2016-11-101347.001347.001329.001339.001940025973400
2016-11-091343.001357.001276.001300.004140054113800
2016-11-081369.001369.001338.001340.002170029207900
2016-11-071350.001373.001350.001364.001400019056600
2016-11-041361.001374.001350.001350.002820038317600
2016-11-021378.001380.001365.001368.003670050332100
2016-11-011379.001388.001369.001386.002770038196000
2016-10-311377.001386.001374.001385.003090042602900
2016-10-281379.001391.001375.001377.006300086870200
2016-10-271383.001393.001374.001381.002280031549700
2016-10-261375.001387.001375.001383.001820025146300
2016-10-251368.001379.001368.001374.003310045441500
2016-10-241375.001375.001366.001368.001070014651200
2016-10-211372.001372.001364.001367.001280017507500
2016-10-201353.001369.001353.001366.001890025705700
2016-10-191348.001355.001348.001353.001210016352800
2016-10-181351.001360.001346.001352.001850025010200
2016-10-171342.001370.001342.001364.002100028540300
2016-10-141348.001359.001341.001355.001810024414700
2016-10-131362.001362.001352.001359.001710023208300
2016-10-121370.001370.001354.001357.001820024761900
2016-10-111372.001380.001364.001373.001610022124500
2016-10-071379.001379.001360.001363.001210016518900
2016-10-061377.001383.001367.001373.001790024610500
2016-10-051370.001380.001368.001377.002480034094700
2016-10-041358.001370.001354.001365.002090028489000
2016-10-031364.001372.001350.001359.002040027749500
2016-09-301340.001358.001333.001338.001910025617000
2016-09-291360.001386.001360.001365.003650050086700
2016-09-281336.001359.001336.001354.002470033249500
2016-09-27134.00137.00134.00136.0029900040393000
2016-09-26136.00137.00134.00136.0037900051297000
2016-09-23136.00137.00135.00137.0038200051915000
2016-09-21131.00136.00131.00136.0030600040936000
2016-09-20133.00133.00129.00132.0042500055810000
2016-09-16131.00135.00131.00132.0045400060063000
2016-09-15135.00136.00133.00133.0019100025591000
2016-09-14135.00136.00133.00136.0036100048666000
2016-09-13136.00137.00135.00135.0015400020915000
2016-09-12136.00137.00135.00136.0022000029930000
2016-09-09136.00138.00136.00137.0032800044783000
2016-09-08137.00137.00135.00137.0058500079803000
2016-09-07135.00137.00135.00137.0040700055199000
2016-09-06133.00137.00132.00136.0046200062185000
2016-09-05132.00133.00131.00132.0050500066744000
2016-09-02133.00134.00131.00131.0028900038292000
2016-09-01132.00134.00132.00133.0035400047110000
2016-08-31132.00134.00130.00132.00980000129377000
2016-08-30130.00132.00130.00132.0032300042325000
2016-08-29129.00131.00129.00130.0025100032564000
2016-08-26130.00130.00128.00128.0031700040922000
2016-08-25129.00131.00129.00131.0010600013784000
2016-08-24129.00130.00129.00129.0024600031740000
2016-08-23129.00131.00129.00129.0034200044322000
2016-08-22130.00132.00129.00129.0037500048862000
2016-08-19130.00131.00130.00130.0010400013536000
2016-08-18131.00131.00129.00129.0049300064150000
2016-08-17131.00134.00131.00132.0024900032941000
2016-08-16132.00132.00131.00131.0021300028069000
2016-08-15132.00133.00131.00131.0019400025542000
2016-08-12132.00133.00131.00132.0045100059509000
2016-08-10133.00133.00131.00131.0021700028647000
2016-08-09133.00134.00133.00133.0024300032431000
2016-08-08133.00134.00132.00132.0056200074541000
2016-08-05134.00135.00131.00132.0029100038852000
2016-08-04135.00136.00134.00135.0044400060114000
2016-08-03133.00134.00131.00131.0035800047489000
2016-08-02137.00137.00134.00134.0017500023616000
2016-08-01136.00138.00136.00136.0018700025536000
2016-07-29136.00138.00133.00138.0051000068823000
2016-07-28139.00139.00135.00136.0042400057787000
2016-07-27140.00140.00138.00139.0030900043135000
2016-07-26140.00142.00138.00140.0052800073855000
2016-07-25137.00140.00137.00140.0029000040199000
2016-07-22135.00137.00134.00137.0038600052234000
2016-07-21138.00138.00135.00136.0067700092832000
2016-07-20140.00140.00137.00138.0021300029455000
2016-07-19139.00139.00137.00138.0030100041605000
2016-07-15140.00141.00138.00138.0032600045525000
2016-07-14140.00141.00139.00139.0021600030156000
2016-07-13143.00143.00139.00140.0028300039765000
2016-07-12138.00141.00138.00140.0041800058418000
2016-07-11135.00138.00134.00138.0052400071231000
2016-07-08134.00135.00131.00131.0040500053854000
2016-07-07136.00136.00135.00135.0013600018443000
2016-07-06139.00139.00135.00135.0024800033858000
2016-07-05144.00144.00140.00140.0020000028299000
2016-07-04139.00140.00138.00140.0017300024104000
2016-07-01138.00140.00137.00139.0037700052110000
2016-06-30138.00140.00137.00138.0036200050132000
2016-06-29138.00139.00135.00137.0040200055077000
2016-06-28135.00138.00133.00136.0027500037287000
2016-06-27137.00139.00135.00136.0046200063107000
2016-06-24146.00146.00136.00137.0049600069623000
2016-06-23145.00146.00143.00145.0021400030951000
2016-06-22148.00148.00145.00147.0010900015973000
2016-06-21148.00149.00147.00148.0017100025380000
2016-06-20145.00150.00145.00149.0033900050055000
2016-06-17140.00145.00140.00143.0031200044474000
2016-06-16143.00144.00139.00140.0043200061356000
2016-06-15140.00148.00140.00143.0050700072723000
2016-06-14143.00144.00140.00140.0028300040098000
2016-06-13144.00146.00143.00144.0034600049950000
2016-06-10147.00148.00146.00147.0025900038065000
2016-06-09147.00149.00147.00148.0015300022580000
2016-06-08146.00149.00146.00149.0029300043264000
2016-06-07146.00146.00144.00146.0015100021926000
2016-06-06144.00146.00143.00145.0014000020201000
2016-06-03147.00148.00145.00145.0028700041808000
2016-06-02148.00149.00146.00146.0022200032703000
2016-06-01149.00150.00148.00148.0024900037027000
2016-05-31150.00153.00149.00149.0037400056375000
2016-05-30149.00152.00148.00151.0025400038029000
2016-05-27150.00150.00148.00149.0015200022641000
2016-05-26150.00152.00149.00150.0032400048753000
2016-05-25147.00149.00146.00149.0029500043551000
2016-05-24147.00147.00146.00147.009200013481000
2016-05-23148.00148.00146.00147.0020600030295000
2016-05-20147.00147.00146.00147.0010100014835000
2016-05-19146.00147.00145.00147.0019200028047000
2016-05-18148.00149.00146.00146.0018100026692000
2016-05-17146.00148.00146.00148.0011700017218000
2016-05-16149.00149.00145.00145.0025000036836000
2016-05-13150.00150.00147.00147.0026000038629000
2016-05-12149.00150.00148.00149.0020200030126000
2016-05-11152.00153.00150.00150.0010700016138000
2016-05-10149.00152.00149.00150.0017300026039000
2016-05-09148.00151.00148.00148.0017500026093000
2016-05-06149.00149.00148.00148.0012400018409000
2016-05-02147.00151.00145.00149.0025600037821000
2016-04-28153.00154.00149.00150.0028300042864000
2016-04-27152.00154.00152.00152.0014400021981000
2016-04-26155.00155.00151.00152.0018400028177000
2016-04-25157.00157.00154.00155.0015300023860000
2016-04-22152.00157.00152.00156.0034700053633000
2016-04-21152.00153.00150.00153.0021200032191000
2016-04-20153.00153.00150.00150.0018900028691000
2016-04-19151.00151.00150.00151.0015500023385000
2016-04-18149.00150.00148.00148.0026800039902000
2016-04-15152.00153.00151.00153.0022100033617000
2016-04-14149.00155.00149.00153.0042800064933000
2016-04-13148.00148.00147.00147.0011300016699000
2016-04-12145.00148.00145.00147.0021500031516000
2016-04-11147.00147.00144.00146.0017700025814000
2016-04-08139.00149.00137.00147.00820000117382000
2016-04-07144.00144.00140.00140.00748000106075000
2016-04-06144.00146.00142.00143.0055700080178000
2016-04-05149.00149.00145.00145.0054000079377000
2016-04-04151.00151.00149.00150.0035200052793000
2016-04-01155.00155.00151.00151.0042600064900000
2016-03-31157.00158.00155.00155.00802000125588000
2016-03-30157.00158.00156.00158.0022500035344000
2016-03-29157.00158.00156.00157.0016100025234000
2016-03-28160.00160.00157.00159.0042900068184000
2016-03-25160.00160.00158.00158.0033400053155000
2016-03-24159.00160.00158.00159.0022400035505000
2016-03-23160.00160.00158.00159.0015500024665000
2016-03-22159.00160.00158.00160.0030100047991000
2016-03-18159.00159.00156.00156.0051400080859000
2016-03-17160.00161.00158.00158.0030400048627000
2016-03-16162.00163.00160.00160.0031400050607000
2016-03-15164.00164.00161.00162.0047800077707000
2016-03-14165.00166.00162.00165.0037000060736000
2016-03-11158.00164.00158.00163.0059400095595000
2016-03-10157.00161.00157.00159.0033900054016000
2016-03-09158.00158.00155.00156.0031500049282000
2016-03-08159.00160.00157.00158.0032100050729000
2016-03-07159.00160.00158.00158.0041400065857000
2016-03-04157.00161.00157.00158.0035700056686000
2016-03-03156.00159.00155.00158.0028600045003000
2016-03-02155.00156.00153.00155.0038500059502000
2016-03-01154.00155.00147.00150.00987000147936000
2016-02-29162.00162.00153.00153.0050600079488000
2016-02-26159.00160.00158.00160.0024800039438000
2016-02-25156.00158.00156.00157.0016500025898000
2016-02-24155.00157.00153.00154.0023300036115000
2016-02-23160.00161.00156.00156.0024300038364000
2016-02-22157.00160.00157.00160.0013200020982000
2016-02-19160.00161.00157.00159.0028800045822000
2016-02-18162.00163.00159.00162.0037900060988000
2016-02-17158.00160.00156.00159.0033700053278000
2016-02-16155.00161.00155.00157.0033100052388000
2016-02-15155.00158.00148.00156.0040300062221000
2016-02-12150.00152.00146.00146.0056300083889000
2016-02-10162.00162.00155.00157.0045400071861000
2016-02-09163.00165.00161.00161.0039600064310000
2016-02-08164.00171.00162.00170.0027800046520000
2016-02-05168.00169.00165.00167.0024200040430000
2016-02-04172.00173.00169.00169.0023200039497000
2016-02-03172.00174.00170.00172.0027300046823000
2016-02-02176.00178.00174.00174.0023800041833000
2016-02-01179.00179.00175.00178.0021500038111000
2016-01-29169.00175.00168.00175.0035900061295000
2016-01-28168.00170.00168.00169.0018300030860000
2016-01-27169.00171.00169.00170.0015200025778000
2016-01-26167.00170.00166.00167.0016500027683000
2016-01-25170.00172.00168.00170.0025700043688000
2016-01-22159.00167.00159.00167.0030500049369000
2016-01-21160.00165.00156.00156.0047600076679000
2016-01-20170.00171.00163.00164.0048900081522000
2016-01-19170.00171.00167.00171.0028600048410000
2016-01-18167.00170.00165.00169.0022600037887000
2016-01-15175.00175.00171.00171.0031800054921000
2016-01-14176.00176.00171.00174.0045100078039000
2016-01-13177.00178.00175.00177.0028100049636000
2016-01-12180.00180.00175.00175.0042700075679000
2016-01-08182.00184.00180.00181.0029400053467000
2016-01-07185.00185.00181.00182.0035000064131000
2016-01-06184.00187.00183.00185.00556000102651000
2016-01-05181.00185.00181.00184.0025100046025000
2016-01-04182.00183.00180.00181.0041900075873000
2015-12-30183.00185.00183.00184.0011900021840000
2015-12-29183.00185.00181.00183.0043000078610000
2015-12-28182.00185.00180.00184.0035100064226000
2015-12-25183.00183.00179.00181.0054600098616000
2015-12-24187.00187.00183.00183.0039600073022000
2015-12-22185.00187.00184.00186.0034100063222000
2015-12-21186.00186.00184.00184.00659000122143000
2015-12-18190.00192.00187.00187.00614000116370000
2015-12-17188.00193.00188.00191.00841000160552000
2015-12-16188.00189.00186.00186.0029600055512000
2015-12-15189.00190.00186.00186.0046700087747000
2015-12-14190.00191.00186.00190.0040100075873000
2015-12-11193.00194.00193.00193.0034600066873000
2015-12-10194.00196.00192.00195.0041900081085000
2015-12-09194.00196.00193.00195.0026100050841000
2015-12-08198.00198.00194.00194.0037200072747000
2015-12-07197.00199.00197.00197.0022800045002000
2015-12-04199.00199.00195.00196.00514000101275000
2015-12-03199.00204.00199.00201.00719000145406000
2015-12-02199.00202.00199.00200.0043300086772000
2015-12-01198.00200.00198.00199.0041100081694000
2015-11-30195.00203.00195.00200.001387000277029000
2015-11-27196.00196.00194.00194.0022400043593000
2015-11-26197.00198.00194.00194.0029200057137000

   ※ 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