[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 
2017-03-241587.001594.001582.001582.002410038204400
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
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

   ※ 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