[9831 東証1部] ヤマダ電機 日足 時系列データ

[9831 東証1部] ヤマダ電機 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11621.00635.00619.00635.0065226004108532600
2017-12-08610.00620.00610.00619.0033881002088457700
2017-12-07611.00619.00611.00615.0043787002695597300
2017-12-06613.00618.00608.00610.0040005002448367100
2017-12-05607.00616.00604.00613.0030906001886878100
2017-12-04615.00615.00606.00608.0036536002229857000
2017-12-01610.00614.00604.00607.0035880002181312600
2017-11-30602.00615.00600.00610.002231290013603334500
2017-11-29596.00599.00594.00598.0032414001934772100
2017-11-28591.00596.00590.00593.0039634002351674500
2017-11-27590.00594.00588.00592.0041628002464405900
2017-11-24584.00595.00584.00592.0052823003123284600
2017-11-22580.00585.00578.00583.0041702002431823100
2017-11-21580.00585.00579.00583.0039197002285752400
2017-11-20581.00586.00580.00583.0038135002225290900
2017-11-17585.00587.00580.00583.0053277003111115100
2017-11-16578.00583.00571.00580.0086709005012204200
2017-11-15584.00586.00582.00583.0049080002863532000
2017-11-14584.00587.00581.00584.0040562002367595400
2017-11-13582.00589.00582.00586.0042147002468884400
2017-11-10580.00589.00580.00582.0074652004357682100
2017-11-09595.00596.00579.00582.00162330009509591600
2017-11-08607.00610.00603.00609.0028330001720302100
2017-11-07599.00607.00598.00607.0028755001736026100
2017-11-06603.00604.00599.00601.0031366001882886000
2017-11-02602.00607.00599.00606.0026613001607392300
2017-11-01607.00607.00600.00604.0022416001354720700
2017-10-31610.00610.00602.00602.0036061002177492800
2017-10-30610.00613.00607.00611.0026887001640926300
2017-10-27605.00610.00605.00609.0039066002375295100
2017-10-26596.00602.00593.00601.0030035001799346100
2017-10-25597.00599.00595.00597.0040783002435566800
2017-10-24598.00603.00595.00597.0079275004741663500
2017-10-23612.00615.00611.00613.0026162001604065500
2017-10-20612.00615.00604.00606.0039792002417797600
2017-10-19617.00617.00610.00611.0027074001657614000
2017-10-18611.00618.00610.00617.0031062001909909400
2017-10-17612.00614.00609.00610.0019986001220544700
2017-10-16608.00614.00607.00610.0027685001692689500
2017-10-13606.00609.00603.00606.0035923002177664100
2017-10-12606.00611.00606.00607.0033265002022713000
2017-10-11605.00607.00601.00603.0038065002297592600
2017-10-10605.00613.00605.00612.0028164001720443600
2017-10-06606.00608.00603.00607.0021294001289790600
2017-10-05606.00609.00604.00608.0025229001530761700
2017-10-04612.00614.00603.00605.0035431002150996800
2017-10-03610.00615.00607.00611.0030477001861801100
2017-10-02617.00617.00607.00609.0032820002004034400
2017-09-29608.00617.00607.00615.0047984002944011900
2017-09-28609.00611.00604.00609.0052626003200213700
2017-09-27595.00610.00594.00609.0066316004001704600
2017-09-26594.00596.00593.00596.0065682003905015200
2017-09-25598.00598.00592.00596.0041795002489811600
2017-09-22594.00597.00592.00593.0029100001727201800
2017-09-21598.00599.00594.00594.0026052001555224700
2017-09-20594.00599.00593.00598.0030692001830418000
2017-09-19597.00599.00593.00598.0039380002350054100
2017-09-15593.00597.00591.00595.0041285002452859900
2017-09-14599.00600.00596.00597.0026649001593791600
2017-09-13593.00600.00591.00599.0040631002427924700
2017-09-12592.00594.00588.00592.0031142001843618000
2017-09-11587.00590.00586.00590.0027483001617592100
2017-09-08578.00586.00578.00584.0039909002322368500
2017-09-07584.00585.00581.00583.0027452001600714000
2017-09-06580.00585.00578.00583.0044397002581395900
2017-09-05585.00591.00580.00581.0045283002643540200
2017-09-04589.00591.00584.00584.0021154001239249700
2017-09-01595.00595.00585.00587.0034599002035098900
2017-08-31596.00599.00593.00595.0037436002229590900
2017-08-30592.00592.00589.00592.0026470001564485400
2017-08-29590.00592.00588.00592.0029199001725904000
2017-08-28585.00592.00585.00592.0029402001732687700
2017-08-25584.00586.00582.00584.0033146001934632500
2017-08-24582.00585.00578.00581.0027263001582281000
2017-08-23582.00583.00576.00582.0033864001966278100
2017-08-22578.00580.00572.00576.0064235003697213900
2017-08-21585.00587.00581.00582.0030981001807912800
2017-08-18586.00587.00582.00584.0031136001818917900
2017-08-17590.00592.00588.00590.0018353001082735200
2017-08-16593.00594.00589.00590.0028255001669432600
2017-08-15593.00597.00592.00593.0043075002558623200
2017-08-14587.00594.00586.00591.0045406002681617000
2017-08-10590.00592.00586.00590.0029649001746763200
2017-08-09589.00591.00584.00588.0032865001931708000
2017-08-08595.00595.00587.00588.0025950001530521900
2017-08-07590.00596.00589.00595.0042662002533904200
2017-08-04604.00607.00582.00584.00142706008451223300
2017-08-03590.00592.00582.00586.0035645002091050800
2017-08-02590.00590.00586.00586.0031029001823545600
2017-08-01590.00592.00586.00588.0030622001802441700
2017-07-31590.00595.00586.00589.0057637003403847000
2017-07-28581.00588.00577.00587.0039843002329154800
2017-07-27579.00583.00576.00578.0049381002858948100
2017-07-26574.00577.00571.00577.0036770002116749100
2017-07-25571.00572.00568.00571.0034779001984610500
2017-07-24563.00569.00563.00569.0027343001549929000
2017-07-21570.00572.00562.00563.0038691002184740500
2017-07-20568.00574.00568.00572.0030095001720011400
2017-07-19564.00569.00563.00569.0030962001753738400
2017-07-18558.00565.00556.00564.0033645001886919500
2017-07-14561.00562.00558.00558.0030821001723878400
2017-07-13565.00567.00561.00561.0023704001333007300
2017-07-12568.00569.00562.00564.0027288001542370300
2017-07-11565.00565.00558.00564.0036943002075870800
2017-07-10568.00568.00561.00562.0025023001408048700
2017-07-07568.00570.00561.00565.0036103002041853300
2017-07-06567.00571.00564.00568.0045772002598515400
2017-07-05561.00568.00560.00568.0038770002191165100
2017-07-04562.00563.00559.00560.0023481001315901700
2017-07-03558.00560.00556.00559.0025170001405296000
2017-06-30561.00561.00556.00558.0043596002431531800
2017-06-29563.00563.00557.00561.0043554002439260900
2017-06-28566.00567.00560.00562.0038974002193214000
2017-06-27572.00573.00569.00569.0031899001819470100
2017-06-26571.00573.00569.00570.0023401001335656200
2017-06-23572.00573.00568.00569.0018780001070236700
2017-06-22573.00575.00569.00572.0032085001834644700
2017-06-21570.00571.00566.00569.0046649002649453900
2017-06-20574.00576.00572.00573.0030971001776732800
2017-06-19567.00573.00564.00572.0031206001779787300
2017-06-16562.00565.00560.00563.0033946001911036100
2017-06-15565.00566.00560.00563.0036157002033731300
2017-06-14570.00571.00566.00567.0029779001692403200
2017-06-13566.00571.00565.00570.0035715002033386300
2017-06-12568.00569.00564.00564.0024519001385310000
2017-06-09567.00571.00566.00566.0031805001805510500
2017-06-08576.00576.00569.00570.0038025002174907500
2017-06-07576.00577.00568.00576.0047830002737511300
2017-06-06584.00585.00576.00576.0036916002136948300
2017-06-05590.00590.00583.00587.0027838001630751800
2017-06-02589.00592.00585.00590.0045021002650513500
2017-06-01587.00590.00586.00589.0043622002566335600
2017-05-31588.00589.00581.00581.0040430002357673700
2017-05-30587.00590.00585.00589.0030137001771722300
2017-05-29592.00594.00588.00588.0032804001936800200
2017-05-26588.00590.00582.00588.0045461002671105900
2017-05-25578.00592.00576.00591.0072265004234259300
2017-05-24573.00576.00570.00576.0033090001897847600
2017-05-23567.00572.00564.00570.0021375001216810500
2017-05-22569.00570.00564.00567.0022322001266386700
2017-05-19567.00569.00561.00565.0035303001991373600
2017-05-18563.00570.00562.00567.0040205002277782100
2017-05-17563.00568.00562.00567.0028068001586080000
2017-05-16566.00568.00563.00566.0038014002149403500
2017-05-15561.00565.00560.00562.0034273001926520800
2017-05-12563.00567.00560.00560.0048909002749985900
2017-05-11560.00572.00556.00565.00146105008267098800
2017-05-10603.00604.00595.00596.0035857002144153500
2017-05-09594.00602.00591.00602.0067188004015669500
2017-05-08586.00591.00582.00590.0063042003708979800
2017-05-02585.00585.00580.00585.0031800001854586300
2017-05-01584.00584.00579.00582.0025264001468399000
2017-04-28579.00585.00577.00585.0038187002224578400
2017-04-27581.00583.00579.00582.0028363001648211500
2017-04-26573.00581.00570.00581.0036959002136258500
2017-04-25569.00577.00567.00576.0041828002394954900
2017-04-24572.00576.00570.00573.0046005002634822400
2017-04-21567.00571.00564.00571.0036273002063359500
2017-04-20560.00567.00560.00563.0033018001861353900
2017-04-19554.00563.00549.00558.0041074002283300200
2017-04-18555.00559.00550.00557.0024240001346434300
2017-04-17549.00554.00547.00553.0026358001451557400
2017-04-14552.00553.00548.00550.0031110001711149300
2017-04-13548.00559.00548.00552.0054253002993767500
2017-04-12553.00554.00545.00550.0036042001976000800
2017-04-11558.00560.00554.00557.0019883001106905700
2017-04-10558.00564.00554.00558.0025378001415835800
2017-04-07556.00557.00548.00552.0037873002095635800
2017-04-06556.00557.00546.00547.0030072001651826000
2017-04-05554.00558.00549.00557.0046757002593010200
2017-04-04549.00552.00543.00544.0040217002196375900
2017-04-03560.00560.00549.00549.0039451002178047000
2017-03-31564.00566.00555.00555.0035981002014987000
2017-03-30563.00565.00559.00560.0027616001552332800
2017-03-29567.00570.00556.00561.0080375004512250300
2017-03-28578.00586.00578.00585.0072273004207915900
2017-03-27580.00581.00573.00576.0036166002084969500
2017-03-24575.00583.00573.00582.0029698001721431700
2017-03-23572.00574.00570.00572.0032986001887102500
2017-03-22576.00583.00574.00574.0037461002158350900
2017-03-21575.00586.00575.00584.0040717002367803500
2017-03-17577.00580.00575.00575.0034700002000002000
2017-03-16572.00582.00572.00581.0045823002645180000
2017-03-15574.00575.00571.00575.0020406001171369300
2017-03-14582.00582.00578.00579.001635300947694400
2017-03-13580.00583.00578.00580.0020232001174312400
2017-03-10580.00582.00576.00579.0030963001793300000
2017-03-09574.00576.00571.00573.0026406001513569300
2017-03-08571.00578.00571.00572.0032637001872496600
2017-03-07571.00579.00571.00575.0032261001856032400
2017-03-06571.00574.00571.00571.0023367001336566100
2017-03-03580.00580.00571.00571.0037532002152432900
2017-03-02582.00585.00579.00580.0034816002024063600
2017-03-01575.00580.00574.00575.0052990003054288000
2017-02-28568.00574.00568.00573.0038829002222463000
2017-02-27569.00572.00565.00569.0029537001679598500
2017-02-24573.00577.00569.00569.0035434002023871300
2017-02-23576.00578.00573.00575.0031671001822748600
2017-02-22580.00581.00572.00576.0039037002245569200
2017-02-21575.00584.00575.00578.0034964002023023100
2017-02-20579.00580.00575.00577.0018142001047276300
2017-02-17580.00582.00575.00576.0029319001691307600
2017-02-16585.00587.00578.00580.0036862002144489600
2017-02-15582.00583.00579.00583.0028256001643766700
2017-02-14581.00581.00575.00576.0033817001953723100
2017-02-13572.00575.00567.00575.0040612002320847900
2017-02-10570.00572.00567.00572.0035707002034373900
2017-02-09565.00567.00561.00564.0044563002513315400
2017-02-08573.00576.00568.00570.0054497003111940300
2017-02-07575.00577.00570.00575.0045406002606713100
2017-02-06578.00580.00572.00575.0056603003254081500
2017-02-03595.00597.00575.00578.00146279008554127400
2017-02-02626.00626.00608.00612.0055172003388387400
2017-02-01625.00625.00617.00624.0032516002020738200
2017-01-31624.00625.00617.00622.0061746003837450200
2017-01-30638.00640.00636.00638.0023170001478740700
2017-01-27642.00644.00638.00641.0032567002088670000
2017-01-26631.00641.00630.00641.0033374002123181100
2017-01-25630.00634.00620.00629.0048463003039965700
2017-01-24621.00625.00620.00623.0029924001862299400
2017-01-23626.00627.00621.00623.0022779001421267300
2017-01-20630.00638.00629.00635.0036282002298416400
2017-01-19630.00631.00627.00628.0028953001820146400
2017-01-18614.00625.00613.00624.0033629002082838400
2017-01-17625.00625.00611.00613.0045350002794926800
2017-01-16637.00640.00625.00625.0028997001827140000
2017-01-13630.00635.00629.00635.0025675001621904500
2017-01-12637.00639.00631.00634.0046934002978226300
2017-01-11634.00640.00633.00637.0028976001843834300
2017-01-10630.00638.00629.00633.0038158002418140600
2017-01-06639.00639.00632.00635.0035118002232353700
2017-01-05645.00649.00640.00645.0045667002945032600
2017-01-04635.00645.00634.00642.0043116002761875900
2016-12-30628.00633.00625.00630.0025172001583193700
2016-12-29635.00639.00629.00631.0041890002654029500
2016-12-28636.00643.00633.00633.0027407001746034600
2016-12-27635.00639.00632.00633.0022833001451906600
2016-12-26644.00644.00632.00633.0028804001832526000
2016-12-22633.00637.00629.00637.0048753003093832500
2016-12-21635.00638.00627.00629.0035426002241886300
2016-12-20624.00635.00623.00635.0038983002457184600
2016-12-19623.00627.00621.00625.0027296001702466800
2016-12-16630.00634.00615.00629.0077004004809291400
2016-12-15636.00640.00629.00630.0048754003086455300
2016-12-14639.00639.00631.00633.0030815001953803200
2016-12-13635.00639.00630.00637.0045654002899494700
2016-12-12638.00638.00627.00634.0043130002735396900
2016-12-09623.00638.00622.00634.0051650003255384400
2016-12-08622.00637.00621.00632.0070822004455872300
2016-12-07614.00620.00609.00619.0044630002751338500

   ※ 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