[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 
2017-07-211776.001776.001766.001770.00640011332300
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
2016-12-131738.001743.001722.001733.0021003643900
2016-12-121710.001736.001710.001733.0031005332700
2016-12-091705.001719.001701.001709.00770013154600
2016-12-081726.001745.001710.001710.0058009977800
2016-12-071738.001738.001722.001722.0029005002000
2016-12-061740.001740.001725.001725.0023003976900
2016-12-051733.001735.001728.001734.0019003290200
2016-12-021760.001760.001731.001733.0041007136700
2016-12-011760.001760.001743.001747.0019003325100
2016-11-301755.001757.001736.001739.0029005051300
2016-11-291737.001746.001737.001745.0039006796500
2016-11-281740.001748.001737.001743.0025004351800
2016-11-251743.001766.001735.001740.0034005916800
2016-11-241766.001780.001736.001743.001340023630700
2016-11-221738.001767.001736.001766.001030018025600
2016-11-211735.001738.001732.001737.007001214700
2016-11-181735.001737.001730.001730.0035006064300
2016-11-171728.001735.001720.001731.0033005698900
2016-11-161725.001737.001725.001737.0036006225500
2016-11-151710.001722.001710.001720.0020003437000
2016-11-141715.001724.001698.001710.0032005483700
2016-11-111710.001710.001697.001703.0026004424100
2016-11-101740.001740.001693.001693.00950016279900
2016-11-091723.001728.001695.001695.0030005125500
2016-11-081718.001722.001718.001722.0013002235400
2016-11-071730.001730.001719.001719.0011001895800
2016-11-041719.001719.001704.001712.0022003767900
2016-11-021733.001733.001718.001719.0016002754100
2016-11-011738.001738.001721.001733.0016002770300
2016-10-311735.001742.001725.001727.0043007455300
2016-10-281728.001730.001713.001730.00620010695600
2016-10-271730.001730.001703.001725.0014002411800
2016-10-261725.001729.001721.001727.0033005693200
2016-10-251702.001723.001702.001720.0056009612700
2016-10-241716.001716.001709.001709.0032005488900
2016-10-211708.001716.001706.001716.0029004966700
2016-10-201701.001715.001700.001708.0031005288800
2016-10-191695.001704.001695.001704.0012002040100
2016-10-181673.001709.001673.001696.0032005414600
2016-10-171678.001690.001673.001678.006001007500
2016-10-141673.001685.001673.001678.0012002012300
2016-10-131683.001694.001661.001673.0043007216800
2016-10-121682.001697.001682.001685.0032005395900
2016-10-111710.001710.001682.001703.0047008002900
2016-10-071706.001710.001702.001710.0024004089400
2016-10-061703.001710.001702.001706.0018003070700
2016-10-051697.001710.001691.001703.0033005612700
2016-10-041689.001698.001685.001696.0024004063700
2016-10-031687.001698.001682.001687.0022003712100
2016-09-301692.001700.001688.001688.0024004057400
2016-09-291710.001711.001692.001707.0023003918000
2016-09-281692.001710.001685.001710.0017002891000
2016-09-271699.001708.001684.001704.0033005612100
2016-09-261719.001722.001675.001699.0048008222100
2016-09-231715.001720.001703.001719.0054009257000
2016-09-211699.001710.001688.001708.0058009855700
2016-09-201687.001699.001670.001684.0045007593400
2016-09-161687.001687.001655.001675.0027004515300
2016-09-151690.001698.001680.001687.0032005393500
2016-09-141680.001688.001680.001686.0012002023600
2016-09-131710.001710.001680.001680.00670011334600
2016-09-121705.001705.001667.001681.0035005906200
2016-09-091692.001702.001692.001701.00650011025600
2016-09-081692.001692.001680.001686.0019003202600
2016-09-071699.001699.001685.001691.0033005586200
2016-09-061690.001690.001673.001689.0019003206200
2016-09-051692.001694.001680.001680.0027004559500
2016-09-021686.001693.001663.001692.0032005401700
2016-09-011668.001686.001665.001684.0050008368700
2016-08-311662.001678.001662.001665.0037006174900
2016-08-301660.001671.001655.001662.0056009319700
2016-08-291665.001678.001654.001664.003160052611100
2016-08-261661.001676.001659.001669.002110035204800
2016-08-251678.001680.001666.001674.001350022622700
2016-08-241680.001680.001669.001670.00930015601100
2016-08-231664.001677.001654.001676.001910031796400
2016-08-221635.001646.001635.001640.001450023737900
2016-08-191648.001654.001644.001645.00620010217700
2016-08-181649.001659.001648.001650.001120018485700
2016-08-171652.001665.001650.001657.001020016869700
2016-08-161668.001670.001653.001654.00870014471400
2016-08-151681.001692.001668.001668.0056009403300
2016-08-121674.001697.001667.001676.0031005211000
2016-08-101659.001669.001659.001666.0025004156100
2016-08-091666.001666.001647.001654.00770012767500
2016-08-081658.001666.001650.001658.0017002817900
2016-08-051658.001660.001642.001643.0057009399300
2016-08-041651.001670.001646.001657.001090018010800
2016-08-031663.001668.001651.001651.00900014946100
2016-08-021670.001671.001664.001668.001190019855900
2016-08-011687.001690.001671.001673.0026004369800
2016-07-291700.001700.001671.001687.00860014550700
2016-07-281660.001675.001660.001671.0039006508100
2016-07-271665.001675.001658.001665.0030004993800
2016-07-261655.001664.001653.001658.0038006297900
2016-07-251665.001669.001659.001664.00710011813200
2016-07-221663.001665.001650.001665.0054008946500
2016-07-211670.001672.001657.001664.00630010491200
2016-07-201663.001673.001660.001661.0036005999400
2016-07-191666.001673.001662.001663.0039006496200
2016-07-151680.001680.001664.001665.0027004509700

   ※ 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