[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 
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
2016-03-161728.001729.001707.001717.00610010506500
2016-03-151695.001729.001695.001722.00990017026500
2016-03-141699.001720.001690.001708.00630010757400
2016-03-111655.001698.001652.001685.00820013697400
2016-03-101690.001692.001659.001681.00860014466700
2016-03-091688.001688.001671.001681.0046007742400
2016-03-081656.001689.001655.001678.0058009692600
2016-03-071664.001666.001651.001656.0029004815300
2016-03-041662.001682.001650.001664.0051008448300
2016-03-031676.001682.001666.001682.0046007708700
2016-03-021676.001676.001651.001659.0057009470700
2016-03-011644.001676.001642.001671.00720012004200
2016-02-291657.001671.001642.001642.00960015855500
2016-02-261661.001663.001652.001657.0042006959800
2016-02-251651.001690.001651.001661.002120035345500
2016-02-241654.001697.001644.001690.002070034688200
2016-02-231671.001677.001660.001662.002250037556000
2016-02-221649.001677.001649.001664.001280021226400
2016-02-191660.001690.001648.001648.00690011437900
2016-02-181671.001680.001652.001663.0031005170600
2016-02-171642.001698.001628.001645.00710011769400
2016-02-161640.001676.001638.001638.00610010037100
2016-02-151665.001665.001622.001643.0039006404600
2016-02-121650.001700.001621.001622.0055009073500
2016-02-101678.001691.001627.001675.00740012349000
2016-02-091700.001700.001662.001669.0053008922300
2016-02-081705.001705.001688.001696.0029004925500
2016-02-051686.001705.001681.001684.0037006269300
2016-02-041708.001720.001687.001705.00590010058200
2016-02-031700.001727.001700.001711.00770013142700
2016-02-021738.001740.001730.001740.0049008514200
2016-02-011699.001738.001699.001738.0053009121100
2016-01-291679.001700.001671.001699.0036006061800
2016-01-281686.001700.001677.001689.0036006066000
2016-01-271666.001700.001666.001697.0033005563400
2016-01-261690.001690.001665.001665.0033005534900
2016-01-251719.001719.001670.001691.00590010053100
2016-01-221620.001678.001620.001663.0047007706800
2016-01-211627.001629.001601.001602.0048007786700
2016-01-201651.001653.001627.001627.00720011847100
2016-01-191669.001669.001653.001653.0055009135400
2016-01-181660.001670.001654.001669.0055009144200
2016-01-151668.001682.001665.001666.0044007348100
2016-01-141670.001670.001655.001664.0055009139600
2016-01-131661.001682.001661.001674.0042007019100
2016-01-121688.001689.001661.001661.00920015418100
2016-01-081701.001710.001683.001687.00760012870200
2016-01-071715.001738.001702.001735.00770013250800
2016-01-061700.001715.001693.001713.0050008519600
2016-01-051695.001699.001688.001696.0048008137600
2016-01-041724.001724.001695.001695.0048008196300
2015-12-301697.001705.001697.001698.0057009686800
2015-12-291693.001698.001687.001695.0044007454600
2015-12-281685.001700.001683.001693.0021003548800
2015-12-251672.001679.001672.001678.0016002682000
2015-12-241692.001714.001681.001681.001050017771900
2015-12-221721.001723.001704.001722.00590010123200
2015-12-211705.001726.001704.001719.0057009764600
2015-12-181729.001735.001721.001726.00740012792500
2015-12-171723.001724.001702.001719.0034005838800
2015-12-161680.001699.001678.001689.0056009458400
2015-12-151680.001680.001675.001675.0034005708200
2015-12-141677.001680.001669.001676.0023003853900
2015-12-111680.001680.001672.001676.001450024347200
2015-12-101690.001702.001666.001666.00710011954600
2015-12-091697.001698.001691.001691.0027004574900
2015-12-081701.001701.001693.001695.0034005769300
2015-12-071713.001714.001695.001700.0030005102500
2015-12-041692.001709.001692.001692.0037006271500
2015-12-031700.001715.001700.001710.0031005295100
2015-12-021717.001718.001706.001715.0041007020600
2015-12-011709.001712.001701.001712.0043007342600
2015-11-301722.001722.001706.001721.0047008062900
2015-11-271730.001730.001715.001717.0028004816200
2015-11-261725.001730.001720.001726.0038006555200

   ※ 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