[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 
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
2016-04-21584.00587.00573.00575.0050838002942669200
2016-04-20581.00584.00577.00582.0041969002438400700
2016-04-19572.00577.00571.00577.0034858002001892500
2016-04-18562.00568.00558.00562.0032494001827748200
2016-04-15572.00579.00572.00575.0032066001847132200
2016-04-14572.00580.00569.00580.0060818003494927900
2016-04-13570.00572.00563.00568.0046535002642440200
2016-04-12553.00567.00552.00564.0037747002119409200
2016-04-11557.00557.00549.00555.0037839002096903000
2016-04-08548.00563.00544.00558.0073692004082669000
2016-04-07558.00566.00552.00557.0081513004555046800
2016-04-06543.00557.00538.00556.0082163004529467600
2016-04-05556.00558.00544.00545.0086022004727658200
2016-04-04540.00557.00540.00551.0085879004731574400
2016-04-01540.00541.00531.00534.0078171004198040300
2016-03-31544.00546.00531.00532.0078637004222310800
2016-03-30541.00554.00541.00543.0065674003590425200
2016-03-29548.00550.00541.00549.0073139004002052500
2016-03-28550.00554.00542.00547.0091874005033067400
2016-03-25555.00557.00543.00546.0078875004323901800
2016-03-24559.00562.00555.00556.0070890003951579400
2016-03-23575.00577.00557.00558.0098209005543982900
2016-03-22586.00586.00569.00575.0063055003628173700
2016-03-18587.00590.00578.00580.0091262005306771100
2016-03-17595.00597.00588.00592.0056792003358561500
2016-03-16596.00599.00591.00593.0044984002675252900
2016-03-15606.00607.00597.00602.0072793004376733300
2016-03-14603.00604.00598.00602.0047057002829494700
2016-03-11599.00603.00593.00602.0081474004883385700
2016-03-10582.00601.00578.00600.0051683003069029000
2016-03-09600.00606.00583.00585.00115059006798766000
2016-03-08604.00609.00592.00600.0083031004969582500
2016-03-07597.00605.00586.00603.0074458004453132600
2016-03-04588.00596.00581.00593.0067415003979829800
2016-03-03574.00588.00572.00585.0076686004474902700
2016-03-02571.00578.00562.00574.0084880004850055300
2016-03-01552.00563.00552.00562.0047689002666511700
2016-02-29554.00565.00552.00554.0077561004327715400
2016-02-26548.00554.00546.00551.0064798003571829500
2016-02-25528.00547.00528.00544.0073841004001428800
2016-02-24520.00533.00518.00528.0052696002783116200
2016-02-23526.00536.00524.00526.0065401003459988900
2016-02-22516.00525.00515.00518.0044662002320891700
2016-02-19519.00527.00516.00521.0066981003480398500
2016-02-18524.00529.00517.00520.0056155002930384600
2016-02-17527.00533.00506.00513.00102862005305052200
2016-02-16531.00540.00526.00529.0069636003703055000
2016-02-15538.00544.00532.00541.0086040004634126600
2016-02-12525.00531.00518.00518.00106019005557557400
2016-02-10556.00558.00530.00537.0092510004996364000
2016-02-09567.00568.00552.00555.0070093003912298200
2016-02-08560.00583.00559.00578.0062906003620004500
2016-02-05571.00572.00560.00566.0076182004298952600
2016-02-04570.00584.00562.00572.0085409004888966500
2016-02-03568.00583.00562.00579.0061748003541419500
2016-02-02571.00582.00568.00580.0047638002747514300
2016-02-01585.00586.00577.00580.0050695002942593800
2016-01-29570.00583.00559.00581.0095938005474612700
2016-01-28565.00581.00565.00577.0090054005170204600
2016-01-27556.00561.00552.00560.0059227003303404300
2016-01-26550.00559.00544.00546.0072500003987383500
2016-01-25547.00555.00542.00554.0051140002812602800
2016-01-22532.00542.00521.00541.0079809004241131300
2016-01-21533.00539.00520.00520.0086179004562474800
2016-01-20554.00554.00533.00534.0084036004561079900
2016-01-19557.00559.00547.00551.0069949003858599600
2016-01-18565.00569.00557.00560.0073616004131094700
2016-01-15563.00582.00557.00576.001936540011109429200
2016-01-14524.00535.00523.00533.0056816003008873000
2016-01-13527.00539.00525.00533.0058831003137423600
2016-01-12526.00532.00517.00518.0054036002825461500
2016-01-08530.00540.00527.00530.0045584002430066000
2016-01-07533.00542.00531.00532.0058332003119152100
2016-01-06537.00552.00531.00536.0062702003384154900
2016-01-05528.00539.00519.00538.0088781004727206500
2016-01-04522.00528.00515.00516.0060821003166787100
2015-12-30524.00526.00519.00523.0027725001449001200
2015-12-29517.00522.00513.00515.0022556001166941000
2015-12-28516.00521.00507.00513.0036545001867643200
2015-12-25512.00521.00511.00514.0019514001006350200
2015-12-24522.00527.00513.00516.0037740001956038400
2015-12-22526.00528.00519.00521.0026012001358497100
2015-12-21530.00533.00521.00524.0050347002642350500
2015-12-18541.00542.00526.00526.0058958003135584100
2015-12-17535.00544.00532.00541.0047677002574005600
2015-12-16532.00536.00529.00529.0030553001621571700
2015-12-15537.00546.00528.00528.0033624001799854100
2015-12-14530.00540.00528.00537.0041818002237082700
2015-12-11543.00547.00536.00538.0051315002773922600
2015-12-10553.00555.00542.00543.0047413002593589400
2015-12-09565.00566.00557.00560.0052837002964857700
2015-12-08564.00572.00558.00558.0046723002630132000
2015-12-07564.00567.00560.00564.0039826002246063000
2015-12-04558.00563.00552.00559.0064998003628872200
2015-12-03566.00567.00558.00561.0037370002099804900
2015-12-02564.00564.00557.00560.0032536001824180300
2015-12-01553.00564.00553.00562.0043687002446662000
2015-11-30557.00559.00551.00554.0043546002413292900
2015-11-27556.00560.00553.00558.0030179001680172300
2015-11-26561.00567.00552.00554.0079646004449900900

   ※ 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