[9993 東証1部] ヤマザワ 日足 時系列データ

[9993 東証1部] ヤマザワ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181743.001747.001730.001733.0054009377400
2017-12-151736.001743.001736.001743.0033005743200
2017-12-141737.001742.001737.001740.0026004522300
2017-12-131736.001745.001733.001745.0022003825700
2017-12-121733.001737.001733.001736.0015002602700
2017-12-111730.001739.001725.001739.00820014188200
2017-12-081730.001735.001727.001730.001290022318500
2017-12-071731.001738.001731.001733.0029005031000
2017-12-061733.001743.001731.001731.001050018206300
2017-12-051741.001744.001733.001733.0032005560900
2017-12-041733.001747.001733.001741.00600010436000
2017-12-011736.001743.001736.001743.0047008177400
2017-11-301742.001745.001739.001741.0034005921900
2017-11-291742.001748.001734.001748.0018003138400
2017-11-281739.001739.001732.001732.0018003122400
2017-11-271747.001747.001733.001741.0027004701800
2017-11-241750.001750.001729.001745.001530026703600
2017-11-221746.001755.001743.001749.0045007870600
2017-11-211747.001747.001738.001742.0026004530900
2017-11-201740.001745.001730.001742.0034005913300
2017-11-171721.001738.001721.001734.0013002248800
2017-11-161737.001737.001719.001719.0022003792200
2017-11-151731.001731.001712.001713.00690011878200
2017-11-141737.001742.001731.001737.0030005206800
2017-11-131745.001745.001736.001744.0016002786800
2017-11-101740.001744.001738.001744.0033005742300
2017-11-091748.001750.001740.001749.0044007685700
2017-11-081742.001744.001739.001744.0023004005700
2017-11-071741.001748.001736.001742.0039006791200
2017-11-061740.001743.001735.001741.0045007822000
2017-11-021736.001742.001731.001742.0032005553200
2017-11-011744.001744.001733.001739.00610010610600
2017-10-311743.001743.001731.001739.0031005381400
2017-10-301733.001743.001726.001743.00740012862800
2017-10-271726.001734.001726.001733.0018003116600
2017-10-261722.001732.001721.001727.0019003282200
2017-10-251725.001730.001722.001726.00610010535200
2017-10-241721.001736.001721.001732.00730012594700
2017-10-231727.001731.001723.001726.00780013467300
2017-10-201728.001728.001719.001727.0032005516100
2017-10-191724.001724.001715.001723.00610010500800
2017-10-181725.001728.001722.001724.0041007071800
2017-10-171726.001731.001725.001726.0045007771900
2017-10-161730.001732.001725.001728.0050008643000
2017-10-131731.001738.001730.001732.00640011099000
2017-10-121760.001760.001712.001735.00890015419400
2017-10-111758.001760.001750.001760.0019003338500
2017-10-101750.001758.001746.001758.0030005250400
2017-10-061762.001762.001756.001761.0014002464300
2017-10-051767.001767.001756.001762.0011001941200
2017-10-041756.001761.001756.001761.0015002638500
2017-10-031751.001759.001748.001756.0013002281100
2017-10-021742.001756.001742.001753.0014002453200
2017-09-291755.001755.001742.001742.0018003143400
2017-09-281746.001755.001732.001755.0030005239700
2017-09-271742.001753.001742.001746.0014002443100
2017-09-261737.001760.001735.001754.0041007167700
2017-09-251772.001772.001720.001746.00750013134700
2017-09-221735.001754.001735.001753.0024004195700
2017-09-211750.001753.001746.001748.0022003847900
2017-09-201725.001750.001725.001750.00620010789400
2017-09-191728.001733.001721.001729.0054009319700
2017-09-151726.001730.001723.001723.0029005003500
2017-09-141728.001739.001728.001729.0020003459700
2017-09-131740.001760.001726.001727.0048008344100
2017-09-121736.001736.001716.001733.0050008643900
2017-09-111766.001766.001710.001735.00790013785300
2017-09-081752.001768.001739.001746.00590010324900
2017-09-071751.001751.001736.001745.0035006104900
2017-09-061754.001763.001751.001751.0034005960400
2017-09-051765.001769.001752.001754.0031005454500
2017-09-041773.001773.001764.001765.0043007605700
2017-09-011772.001777.001770.001774.0023004077800
2017-08-311782.001782.001772.001772.0025004438700
2017-08-301768.001780.001765.001780.0042007438900
2017-08-291787.001787.001765.001768.002900051668400
2017-08-281794.001810.001792.001803.004920088371600
2017-08-251795.001798.001794.001794.001040018669800
2017-08-241800.001800.001790.001795.001040018709600
2017-08-231787.001796.001787.001794.00600010742100
2017-08-221778.001799.001778.001789.001250022330400
2017-08-211773.001784.001773.001777.00680012091600
2017-08-181790.001790.001750.001773.001640029041000
2017-08-171786.001800.001786.001796.001510027055100
2017-08-161785.001800.001785.001789.0040007165500
2017-08-151789.001795.001786.001786.0041007337900
2017-08-141782.001788.001773.001783.00630011227200
2017-08-101788.001788.001778.001788.0031005534000
2017-08-091789.001795.001780.001788.0053009465900
2017-08-081794.001800.001790.001794.001020018305800
2017-08-071796.001799.001791.001794.0046008258300
2017-08-041787.001797.001786.001797.0032005733100
2017-08-031785.001796.001784.001796.00610010911400
2017-08-021796.001796.001786.001787.0039006989800
2017-08-011782.001788.001780.001786.0045008025500
2017-07-311775.001786.001774.001779.0039006927400
2017-07-281798.001798.001774.001775.00580010347900
2017-07-271770.001779.001768.001773.00630011166900
2017-07-261765.001773.001765.001771.00610010778300
2017-07-251764.001764.001756.001757.0047008282000
2017-07-241772.001772.001752.001765.001540027210700
2017-07-211776.001776.001766.001770.00640011332300
2017-07-201773.001775.001770.001773.001460025878300
2017-07-191775.001776.001774.001775.0033005858000
2017-07-181776.001776.001774.001775.0054009586100
2017-07-141780.001780.001775.001776.0041007295900
2017-07-131774.001779.001774.001777.0037006565300
2017-07-121778.001778.001774.001774.0014002485900
2017-07-111775.001780.001772.001774.0017003016800
2017-07-101780.001790.001773.001773.00790014054100
2017-07-071794.001794.001780.001780.0031005538100
2017-07-061788.001799.001788.001793.0020003582600
2017-07-051790.001794.001788.001788.0036006446800
2017-07-041798.001798.001794.001794.0012002155600
2017-07-031798.001800.001790.001790.0039007005000
2017-06-301791.001792.001788.001792.0015002686300
2017-06-291790.001796.001781.001791.0042007513700
2017-06-281796.001797.001790.001790.0029005200900
2017-06-271797.001800.001792.001792.0027004843100
2017-06-261849.001849.001793.001797.001230022564900
2017-06-231792.001820.001792.001820.0043007766700
2017-06-221788.001800.001786.001793.0023004124400
2017-06-211790.001797.001780.001788.0035006265100
2017-06-201790.001790.001787.001790.0044007874800
2017-06-191780.001790.001778.001787.0046008209000
2017-06-161770.001778.001770.001776.0018003195500
2017-06-151776.001776.001766.001767.0033005844800
2017-06-141780.001785.001778.001778.0022003916900
2017-06-131793.001793.001780.001781.0021003746500
2017-06-121794.001796.001781.001781.0052009310900
2017-06-091784.001794.001780.001792.0040007140300
2017-06-081790.001803.001789.001803.0020003596600
2017-06-071786.001789.001780.001788.0030005357100
2017-06-061800.001800.001789.001789.0024004304400
2017-06-051809.001812.001800.001800.0026004695400
2017-06-021805.001805.001790.001804.0023004141800
2017-06-011796.001809.001795.001801.0021003779300
2017-05-311791.001803.001788.001788.0030005373600
2017-05-301809.001809.001797.001804.0011001984700
2017-05-291809.001809.001806.001806.0013002349700
2017-05-261808.001809.001793.001796.0015002700700
2017-05-251818.001818.001801.001802.0030005420900
2017-05-241820.001824.001814.001819.0050009097700
2017-05-231836.001841.001825.001841.0023004220900
2017-05-221845.001845.001830.001833.0015002755300
2017-05-191813.001835.001813.001821.0017003088200
2017-05-181858.001858.001801.001813.0026004747700
2017-05-171839.001877.001820.001841.0049009049300
2017-05-161824.001837.001813.001837.0040007315500
2017-05-151819.001828.001816.001824.0018003279100
2017-05-121820.001820.001810.001816.0024004358200
2017-05-111819.001819.001815.001819.0033005997800
2017-05-101819.001819.001808.001817.0024004360300
2017-05-091792.001814.001768.001805.00710012779000
2017-05-081761.001789.001761.001789.0046008170100
2017-05-021746.001758.001746.001750.0038006650500
2017-05-011734.001747.001734.001746.0026004522200
2017-04-281765.001770.001750.001750.0024004216700
2017-04-271764.001770.001760.001765.0039006886600
2017-04-261741.001763.001741.001751.0029005086600
2017-04-251740.001757.001740.001749.0026004546700
2017-04-241758.001760.001743.001743.0055009650400
2017-04-211741.001764.001733.001740.0039006794000
2017-04-201730.001757.001728.001741.0041007107100
2017-04-191726.001763.001726.001733.0035006094400
2017-04-181734.001758.001734.001734.0032005578300
2017-04-171756.001756.001727.001727.0014002434600
2017-04-141717.001740.001716.001716.0042007246500
2017-04-131757.001757.001705.001717.0041007073700
2017-04-121779.001779.001748.001757.0036006344200
2017-04-111761.001780.001761.001768.0027004779200
2017-04-101778.001800.001778.001791.0018003212600
2017-04-071775.001799.001763.001777.0041007286700
2017-04-061795.001795.001774.001774.0026004639200
2017-04-051812.001814.001790.001795.0043007729400
2017-04-041830.001830.001816.001820.008001457200
2017-04-031813.001821.001812.001812.0014002541600
2017-03-311820.001826.001811.001811.0028005083900
2017-03-301834.001834.001818.001818.0017003093500
2017-03-291838.001838.001821.001825.0022004026900
2017-03-281807.001832.001807.001832.0041007475100
2017-03-271812.001812.001803.001807.0017003071900
2017-03-241816.001816.001812.001812.0036006535000
2017-03-231812.001825.001805.001816.0033005986300
2017-03-221824.001836.001812.001812.0029005284300
2017-03-211813.001837.001813.001824.0020003649300
2017-03-171826.001827.001815.001815.0023004184700
2017-03-161815.001832.001815.001826.0035006378200
2017-03-151808.001832.001808.001815.0027004908900
2017-03-141817.001830.001810.001828.0020003646300
2017-03-131821.001831.001805.001806.00630011412500
2017-03-101840.001840.001815.001831.00770014134100
2017-03-091820.001822.001817.001821.0010001820200
2017-03-081812.001816.001812.001813.0021003808100
2017-03-071822.001822.001812.001812.0022003995300
2017-03-061840.001840.001816.001822.0034006202700
2017-03-031847.001848.001836.001842.0024004423400
2017-03-021835.001846.001835.001842.0033006078400
2017-03-011823.001834.001815.001822.0021003834200
2017-02-281820.001832.001810.001812.00570010362300
2017-02-271820.001832.001816.001827.0043007839100
2017-02-241875.001892.001825.001835.002970055482700
2017-02-231855.001870.001854.001870.002910054055500
2017-02-221861.001861.001850.001856.001100020443100
2017-02-211860.001864.001854.001864.0043007997100
2017-02-201850.001868.001850.001859.001270023570300
2017-02-171844.001850.001840.001848.001070019739800
2017-02-161849.001849.001842.001846.001030019023800
2017-02-151848.001849.001835.001842.001580029163800
2017-02-141830.001835.001826.001827.0053009699900
2017-02-131833.001840.001830.001836.0052009541500
2017-02-101839.001839.001829.001833.00740013589000
2017-02-091831.001844.001831.001839.0016002938800
2017-02-081818.001843.001818.001831.0027004926800
2017-02-071830.001839.001822.001824.0015002744200
2017-02-061840.001840.001819.001827.0033006032700
2017-02-031822.001830.001821.001821.0011002007000
2017-02-021825.001832.001822.001822.0020003650300
2017-02-011831.001845.001824.001834.0046008405900
2017-01-311827.001845.001827.001840.0017003121100
2017-01-301839.001843.001833.001838.0031005699800
2017-01-271847.001847.001828.001830.0031005690600
2017-01-261840.001848.001822.001842.0025004602500
2017-01-251812.001846.001812.001840.0035006412500
2017-01-241836.001847.001800.001812.00690012589900
2017-01-231839.001840.001821.001835.0036006606700
2017-01-201830.001838.001819.001838.0035006416200
2017-01-191819.001834.001813.001813.0043007845200
2017-01-181800.001828.001800.001819.0040007237400
2017-01-171839.001839.001826.001826.0018003295400
2017-01-161832.001838.001810.001810.0043007826800
2017-01-131830.001849.001830.001832.00560010281000
2017-01-121860.001860.001813.001832.0039007186800
2017-01-111849.001864.001824.001838.0038006999700
2017-01-101823.001869.001810.001869.00960017590000
2017-01-061800.001825.001800.001822.00850015402600
2017-01-051778.001800.001778.001795.00640011454800
2017-01-041756.001784.001756.001773.0053009356700
2016-12-301775.001780.001750.001762.0052009183800
2016-12-291757.001778.001757.001775.00600010595800
2016-12-281756.001785.001756.001780.0030005337500
2016-12-271755.001787.001745.001756.0042007407200
2016-12-261790.001790.001710.001754.00880015544900
2016-12-221773.001773.001751.001770.0040007047600
2016-12-211763.001770.001740.001748.0042007369400
2016-12-201788.001789.001743.001763.0056009940000
2016-12-191743.001772.001743.001772.0038006679900
2016-12-161750.001769.001749.001760.0034005972000
2016-12-151731.001750.001731.001740.0026004528800
2016-12-141733.001740.001733.001740.009001561300

   ※ 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