[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 
2017-03-241816.001816.001812.001812.0036006535000
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
2016-07-141667.001675.001667.001672.0056009357100
2016-07-131680.001680.001670.001671.0048008041200
2016-07-121666.001704.001666.001680.00760012759600
2016-07-111685.001689.001680.001683.0040006735700
2016-07-081710.001710.001680.001680.0042007110100
2016-07-071700.001700.001686.001689.0019003213800
2016-07-061690.001700.001690.001697.0020003390100
2016-07-051711.001711.001702.001706.0028004775200
2016-07-041720.001720.001700.001708.0020003408500
2016-07-011716.001730.001698.001717.00800013724200
2016-06-301730.001730.001702.001716.0030005152100
2016-06-291725.001725.001720.001721.0035006032500
2016-06-281724.001724.001700.001715.0029004978500
2016-06-271695.001719.001695.001702.0055009376700
2016-06-241730.001730.001680.001697.001310022532400
2016-06-231718.001718.001706.001718.0052008909100
2016-06-221716.001718.001707.001717.0041007023500
2016-06-211714.001715.001709.001715.0027004626400
2016-06-201688.001710.001688.001707.0046007805900
2016-06-171678.001694.001678.001688.0030005058900
2016-06-161684.001695.001679.001679.0046007758600
2016-06-151694.001708.001693.001695.0022003733900
2016-06-141699.001713.001691.001700.0023003907100
2016-06-131705.001716.001698.001699.0030005113500
2016-06-101721.001721.001691.001700.00960016446900
2016-06-091700.001700.001683.001695.0028004748000
2016-06-081682.001687.001676.001683.0025004203000
2016-06-071687.001706.001679.001684.00720012146600
2016-06-061699.001700.001683.001694.0039006589400
2016-06-031689.001699.001689.001699.0016002711100
2016-06-021704.001710.001671.001689.0026004370000
2016-06-011717.001717.001670.001704.0040006779600
2016-05-311698.001719.001687.001687.0016002718700
2016-05-301716.001716.001679.001698.0028004761400
2016-05-271716.001716.001696.001696.0027004596200
2016-05-261703.001720.001695.001716.0028004782200
2016-05-251683.001690.001678.001688.0028004717000
2016-05-241679.001680.001670.001680.0051008562400
2016-05-231674.001680.001669.001675.0049008203900
2016-05-201676.001677.001665.001669.0019003175200
2016-05-191672.001680.001665.001676.0034005685200
2016-05-181667.001675.001654.001664.00760012677000
2016-05-171645.001665.001643.001659.00620010244600
2016-05-161670.001674.001647.001647.0038006304000
2016-05-131652.001663.001650.001654.0036005955000
2016-05-121662.001662.001653.001655.0020003315000
2016-05-111661.001662.001650.001658.0058009599800
2016-05-101660.001662.001645.001653.00690011418800
2016-05-091656.001658.001654.001657.0011001821600
2016-05-061640.001655.001635.001644.0054008862900
2016-05-021646.001650.001641.001647.00640010530200
2016-04-281652.001660.001645.001647.0041006769300
2016-04-271668.001668.001647.001648.00690011398900
2016-04-261660.001674.001656.001667.0027004487300
2016-04-251685.001685.001662.001676.00620010388800
2016-04-221675.001675.001664.001674.0037006181400
2016-04-211660.001674.001650.001665.00860014299600
2016-04-201658.001674.001658.001660.0034005658400
2016-04-191665.001670.001657.001657.0036005989200
2016-04-181674.001674.001654.001654.0028004654000
2016-04-151700.001700.001668.001674.00930015645600
2016-04-141690.001694.001668.001694.00610010277100
2016-04-131675.001695.001660.001663.001270021272400
2016-04-121648.001655.001631.001635.0032005255000
2016-04-111653.001660.001636.001648.0044007255200
2016-04-081641.001670.001641.001653.0042006963300
2016-04-071656.001672.001640.001659.0033005457900
2016-04-061674.001674.001654.001664.0027004490100
2016-04-051694.001694.001662.001662.0023003861800
2016-04-041698.001699.001679.001691.0049008267200
2016-04-011682.001683.001660.001662.0051008533100
2016-03-311700.001702.001685.001685.0051008622700
2016-03-301708.001724.001702.001702.0034005807400
2016-03-291710.001730.001702.001723.0033005647900
2016-03-281710.001710.001688.001710.00780013277800
2016-03-251701.001710.001690.001695.0042007140200
2016-03-241727.001727.001706.001706.0057009804400
2016-03-231729.001730.001715.001722.0056009651000
2016-03-221730.001734.001715.001729.00820014164400
2016-03-181729.001730.001718.001725.0056009662600
2016-03-171717.001730.001717.001720.0041007059100

   ※ 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