[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 
2017-04-28579.00585.00577.00585.0038187002224578400
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
2016-12-06612.00614.00608.00612.0040396002469302500
2016-12-05609.00613.00604.00605.0043681002649895400
2016-12-02616.00621.00615.00617.0038346002369272300
2016-12-01618.00619.00610.00613.0063817003920986800
2016-11-30608.00615.00605.00611.0089433005462463800
2016-11-29598.00607.00596.00605.0039651002396581000
2016-11-28600.00604.00598.00600.0040345002424636800
2016-11-25595.00604.00593.00600.0063684003814336500
2016-11-24595.00603.00594.00596.0064647003860689700
2016-11-22589.00594.00585.00594.0056671003349310200
2016-11-21580.00585.00575.00585.0044560002592189400
2016-11-18570.00580.00567.00577.0056491003253944700
2016-11-17566.00570.00563.00566.0057819003276829000
2016-11-16554.00562.00551.00559.0042672002379650300
2016-11-15550.00552.00544.00552.0038852002135576100
2016-11-14534.00549.00530.00548.0052818002867963100
2016-11-11553.00553.00535.00537.0063723003450603800
2016-11-10554.00560.00549.00554.0045814002538799600
2016-11-09555.00562.00536.00541.0061171003353907000
2016-11-08554.00559.00551.00553.0064873003603645800
2016-11-07548.00548.00545.00547.0028992001585429600
2016-11-04540.00545.00537.00541.0038364002076528200
2016-11-02548.00550.00542.00544.0036639001999999400
2016-11-01548.00554.00546.00554.0048066002645467900
2016-10-31545.00547.00539.00543.0042992002339180800
2016-10-28548.00548.00537.00541.0069070003737513000
2016-10-27547.00548.00542.00543.0026187001427132600
2016-10-26541.00548.00535.00547.0037615002046523900
2016-10-25536.00541.00534.00541.0040627002189713900
2016-10-24535.00536.00530.00536.0023063001232286200
2016-10-21528.00536.00526.00535.0048586002585907400
2016-10-20522.00533.00521.00533.0041948002217216400
2016-10-19514.00524.00511.00522.0040043002072740600
2016-10-18513.00518.00511.00517.0022962001184189900
2016-10-17511.00515.00510.00512.0019954001021166800
2016-10-14514.00517.00512.00517.0022988001184978400
2016-10-13515.00517.00509.00515.0035395001818216400
2016-10-12502.00515.00502.00510.0028286001444693400
2016-10-11500.00509.00500.00507.0029885001510078700
2016-10-07504.00507.00501.00501.0038730001947276700
2016-10-06509.00516.00508.00513.0027763001423569200
2016-10-05512.00512.00503.00505.0045013002276848700
2016-10-04512.00516.00509.00515.0029248001500657600
2016-10-03502.00510.00501.00508.0022013001116952400
2016-09-30500.00504.00497.00500.0034026001702180300
2016-09-29504.00509.00501.00508.0028670001449036900
2016-09-28515.00515.00499.00502.0050168002532170100
2016-09-27512.00516.00507.00516.0072905003739101700
2016-09-26511.00515.00505.00506.0038291001949753300
2016-09-23507.00512.00506.00509.0033093001683384900
2016-09-21510.00512.00505.00512.0038137001942378000
2016-09-20505.00508.00503.00508.0042185002136588200
2016-09-16495.00501.00493.00499.0027082001347254900
2016-09-15498.00499.00494.00496.0031557001564642400
2016-09-14500.00505.00499.00500.0032589001634506300
2016-09-13496.00502.00496.00498.0020963001045038200
2016-09-12491.00501.00491.00499.0033631001673279800
2016-09-09495.00498.00494.00496.0033784001674836700
2016-09-08495.00503.00494.00501.0033120001655447600
2016-09-07497.00499.00493.00498.0043016002132672900
2016-09-06487.00496.00487.00495.0039401001939600300
2016-09-05490.00492.00484.00487.0038519001876047800
2016-09-02479.00484.00479.00482.0045761002204431700
2016-09-01481.00482.00478.00479.0057467002753778800
2016-08-31486.00487.00480.00484.0051596002490217600
2016-08-30484.00487.00483.00487.0026293001274489400
2016-08-29492.00495.00483.00487.0051397002504915800
2016-08-26497.00497.00489.00489.0044028002165490200
2016-08-25506.00510.00497.00498.0040869002048514600
2016-08-24505.00509.00501.00504.0030477001539163900
2016-08-23503.00508.00501.00506.0025292001278066900
2016-08-22499.00500.00493.00500.0041419002057513900
2016-08-19503.00505.00492.00496.0063157003141250000
2016-08-18513.00518.00507.00508.0035315001801837600
2016-08-17511.00520.00510.00517.0037272001925594700
2016-08-16519.00519.00509.00509.0025841001323837900
2016-08-15519.00520.00514.00515.0026267001356152300
2016-08-12518.00529.00515.00518.0062606003251595300
2016-08-10507.00515.00503.00513.0048564002480612000
2016-08-09511.00524.00491.00504.00141141007111818400
2016-08-08524.00524.00510.00513.0043341002232254000
2016-08-05517.00521.00510.00514.0032519001672687700
2016-08-04521.00524.00512.00518.0033489001730378900
2016-08-03525.00527.00514.00517.0059583003083807600
2016-08-02532.00536.00527.00529.0020248001076832300
2016-08-01537.00543.00530.00536.0027669001485584200
2016-07-29534.00543.00532.00542.0048693002620333600
2016-07-28541.00541.00534.00540.0032596001755472200
2016-07-27535.00541.00533.00536.0041898002247477200
2016-07-26533.00536.00528.00532.0027956001487565600
2016-07-25542.00543.00529.00529.0050831002716770900
2016-07-22540.00547.00540.00543.0038421002087548800
2016-07-21555.00555.00546.00550.0035314001946038300
2016-07-20553.00558.00548.00555.0025831001429171900
2016-07-19552.00557.00538.00556.0050798002787568900
2016-07-15564.00564.00541.00544.0057635003161877200
2016-07-14563.00570.00560.00561.0052805002975652300
2016-07-13556.00562.00548.00560.0058389003251287000
2016-07-12559.00560.00547.00549.0073282004048115100
2016-07-11550.00558.00547.00555.0048258002669351100
2016-07-08545.00551.00535.00536.0052107002815062700
2016-07-07555.00556.00543.00545.0038387002101012800
2016-07-06546.00557.00541.00556.0048868002686111800
2016-07-05557.00559.00553.00555.0052084002895511600
2016-07-04546.00556.00543.00556.0053276002932933300
2016-07-01547.00552.00541.00551.0039513002168556600
2016-06-30554.00554.00540.00540.0052473002853913100
2016-06-29546.00553.00543.00551.0064500003537801400
2016-06-28533.00540.00531.00534.0062257003336920200
2016-06-27524.00541.00519.00538.0084622004521571300
2016-06-24533.00536.00504.00511.0065435003380033200
2016-06-23529.00531.00523.00529.0023274001227998000
2016-06-22529.00534.00523.00528.0046393002458052900
2016-06-21523.00531.00519.00529.0057523003023308300
2016-06-20513.00524.00511.00523.0040695002115520900
2016-06-17501.00509.00500.00505.0048624002455039800
2016-06-16509.00513.00501.00502.0040496002048322400
2016-06-15511.00518.00509.00510.0042421002172671000
2016-06-14505.00515.00503.00510.0041852002127850800
2016-06-13512.00517.00508.00508.0050076002560771000
2016-06-10526.00526.00520.00523.0043492002277240100
2016-06-09524.00528.00522.00525.0043046002263415400
2016-06-08523.00525.00517.00525.0034572001806488200
2016-06-07521.00525.00517.00524.0038486002005641100
2016-06-06511.00521.00508.00520.0034664001788102900
2016-06-03514.00516.00509.00516.0042633002187087000
2016-06-02516.00518.00510.00515.0064293003302259600
2016-06-01525.00525.00517.00519.0052447002727105200
2016-05-31510.00526.00507.00522.00123835006443112200
2016-05-30497.00508.00496.00507.0067637003402430300
2016-05-27496.00497.00491.00493.0046630002301865500
2016-05-26497.00498.00484.00489.0068459003349432800
2016-05-25495.00496.00488.00493.0066149003256370600
2016-05-24492.00493.00487.00489.0052421002567247800
2016-05-23500.00501.00491.00495.0060178002977475400
2016-05-20500.00502.00497.00501.0070977003547019000
2016-05-19520.00522.00499.00506.00119413006066273300
2016-05-18527.00534.00523.00524.0061056003216194400
2016-05-17517.00531.00516.00529.0052432002757702400
2016-05-16520.00527.00515.00516.0054320002818812800
2016-05-13532.00535.00519.00523.0082733004342002400
2016-05-12540.00540.00533.00533.0066320003551776900
2016-05-11561.00562.00543.00546.0063612003493352400
2016-05-10551.00565.00549.00556.00122295006799706300
2016-05-09535.00540.00531.00531.0067110003575065000
2016-05-06534.00543.00534.00541.0052594002835572300
2016-05-02542.00557.00538.00540.0055521003016163200
2016-04-28554.00565.00550.00550.0050776002816336500
2016-04-27557.00562.00552.00554.0051288002851720700
2016-04-26550.00560.00547.00559.0040963002272752000
2016-04-25561.00562.00550.00554.0071141003943348900
2016-04-22568.00571.00562.00568.0055974003168849200

   ※ 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