[9994 東証1部] やまや 日足 時系列データ

[9994 東証1部] やまや (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281689.001750.001680.001687.00670011345900
2017-03-271683.001685.001680.001685.0042007066300
2017-03-241682.001685.001680.001681.0031005216600
2017-03-231684.001688.001673.001681.0027004534500
2017-03-221711.001714.001636.001684.00860014603400
2017-03-211711.001730.001711.001714.0031005328100
2017-03-171729.001730.001714.001715.0038006541100
2017-03-161720.001732.001719.001732.0039006730300
2017-03-151733.001733.001720.001724.0017002933500
2017-03-141718.001745.001718.001737.0044007630100
2017-03-131734.001738.001706.001725.00820014105700
2017-03-101750.001750.001730.001739.00830014469600
2017-03-091721.001730.001720.001722.0038006546500
2017-03-081730.001731.001721.001723.0043007427500
2017-03-071732.001748.001731.001734.0025004342200
2017-03-061728.001748.001728.001741.0034005907200
2017-03-031750.001755.001706.001750.0041007162500
2017-03-021765.001769.001749.001755.00620010906100
2017-03-011742.001762.001742.001758.0041007181000
2017-02-281736.001759.001736.001742.00640011172700
2017-02-271739.001742.001690.001726.00660011383000
2017-02-241730.001790.001730.001737.001680029309900
2017-02-231725.001730.001721.001730.0046007941100
2017-02-221737.001738.001715.001738.0043007461000
2017-02-211727.001740.001718.001737.00840014559400
2017-02-201717.001723.001708.001721.0034005845600
2017-02-171727.001727.001716.001727.0031005349100
2017-02-161728.001728.001711.001727.0035006040600
2017-02-151725.001728.001713.001728.00640011039300
2017-02-141720.001730.001717.001725.001000017244600
2017-02-131654.001709.001654.001701.001410023838100
2017-02-101670.001700.001661.001683.001120018787000
2017-02-091680.001689.001664.001664.00600010081000
2017-02-081692.001693.001668.001682.0040006724300
2017-02-071645.001740.001645.001687.00880014841800
2017-02-061674.001698.001642.001653.00780012943800
2017-02-031664.001686.001664.001673.0049008205700
2017-02-021704.001733.001671.001674.00900015306400
2017-02-011705.001715.001703.001705.0047008020700
2017-01-311712.001720.001707.001715.0023003943000
2017-01-301733.001733.001711.001715.0018003094800
2017-01-271739.001739.001721.001727.0027004679500
2017-01-261715.001728.001701.001726.0049008414300
2017-01-251696.001715.001683.001711.0054009218200
2017-01-241700.001700.001687.001696.0034005759200
2017-01-231704.001711.001700.001704.0048008185800
2017-01-201708.001722.001708.001713.0029004980300
2017-01-191719.001729.001705.001714.00600010307000
2017-01-181701.001732.001680.001709.001020017372200
2017-01-171705.001707.001700.001701.00640010893500
2017-01-161710.001731.001710.001716.0042007220800
2017-01-131720.001746.001720.001736.00810014043100
2017-01-121740.001740.001704.001723.00710012209700
2017-01-111750.001750.001740.001750.0042007334900
2017-01-101763.001764.001736.001750.00680011902000
2017-01-061767.001769.001752.001765.0045007934300
2017-01-051774.001774.001754.001767.001120019787600
2017-01-041716.001769.001716.001754.002740047785400
2016-12-301688.001711.001678.001708.0056009467100
2016-12-291711.001711.001690.001698.00650011050000
2016-12-281708.001747.001695.001720.00820014060600
2016-12-271746.001746.001690.001705.00830014260000
2016-12-261748.001748.001718.001724.00840014511200
2016-12-221712.001738.001712.001736.001080018639100
2016-12-211748.001748.001700.001712.001250021631400
2016-12-201690.001738.001673.001738.001610027386900
2016-12-191672.001711.001670.001683.001430024100700
2016-12-161668.001690.001640.001673.001530025577600
2016-12-151635.001663.001621.001663.001570025868400
2016-12-141627.001634.001608.001629.002240036206400
2016-12-131658.001665.001636.001644.001660027343500
2016-12-121668.001668.001635.001658.00870014368500
2016-12-091666.001669.001641.001668.001150019063700
2016-12-081669.001677.001601.001673.001680027753600
2016-12-071644.001667.001640.001667.00660010922800
2016-12-061643.001650.001636.001640.00820013464700
2016-12-051623.001643.001617.001643.00850013843300
2016-12-021649.001650.001626.001630.001160018966000
2016-12-011600.001630.001600.001623.001220019710600
2016-11-301583.001599.001578.001590.0062009849300
2016-11-291565.001577.001556.001577.001550024307400
2016-11-281549.001559.001541.001558.001610024934900
2016-11-251540.001543.001535.001540.00770011852100
2016-11-241537.001540.001534.001540.00810012447500
2016-11-221527.001530.001522.001530.0039005956700
2016-11-211515.001528.001515.001523.001160017652700
2016-11-181504.001512.001501.001510.0049007392500
2016-11-171509.001511.001489.001496.0060009002900
2016-11-161515.001520.001499.001511.0062009347000
2016-11-151519.001523.001491.001496.00740011115300
2016-11-141545.001545.001496.001505.001440021847700
2016-11-111514.001548.001514.001542.002210033990900
2016-11-101500.001517.001500.001506.0053007978000
2016-11-091510.001511.001482.001483.001210018118300
2016-11-081517.001518.001471.001510.00670010063600
2016-11-071510.001520.001510.001517.00740011219000
2016-11-041523.001533.001488.001510.001640024697200
2016-11-021538.001539.001513.001527.00990015103800
2016-11-011530.001539.001522.001538.001290019786000
2016-10-311520.001527.001515.001527.001270019341200
2016-10-281510.001515.001506.001515.001120016937800
2016-10-271500.001508.001495.001506.00850012764000
2016-10-261491.001497.001486.001492.00990014752300
2016-10-251488.001499.001488.001490.0065009699700
2016-10-241488.001489.001481.001489.00680010098200
2016-10-211470.001487.001460.001481.002530037267800
2016-10-201504.001515.001502.001503.003070046233100
2016-10-191497.001506.001497.001504.0060009019000
2016-10-181488.001495.001487.001490.0056008343200
2016-10-171495.001495.001488.001488.0023003429300
2016-10-141483.001489.001483.001489.0031004605300
2016-10-131484.001493.001484.001489.0039005803400
2016-10-121490.001492.001483.001483.0049007282600
2016-10-111500.001502.001490.001493.0027004041400
2016-10-071500.001508.001483.001490.00870012980700
2016-10-061501.001507.001490.001501.00910013660000
2016-10-051502.001509.001500.001505.0041006160400
2016-10-041492.001505.001487.001492.00720010744700
2016-10-031519.001519.001491.001492.0037005539800
2016-09-301506.001511.001490.001492.0051007637800
2016-09-291501.001519.001501.001509.0042006327200
2016-09-281509.001531.001509.001520.0020003043500
2016-09-271516.001570.001504.001518.001350020551300
2016-09-261530.001530.001513.001513.0043006538800
2016-09-231534.001534.001520.001528.0041006258800
2016-09-211526.001542.001505.001521.00840012782500
2016-09-201511.001521.001500.001500.0033004973800
2016-09-161490.001505.001488.001498.0065009704300
2016-09-151510.001510.001491.001491.0032004798600
2016-09-141496.001510.001490.001505.0032004793200
2016-09-131497.001531.001497.001521.0033004994800
2016-09-121501.001547.001485.001502.001210018213600
2016-09-091520.001540.001517.001517.001670025424800
2016-09-081535.001551.001535.001551.0030004637800
2016-09-071535.001552.001515.001537.001190018188800
2016-09-061540.001557.001540.001556.0048007426500
2016-09-051533.001548.001533.001540.0064009867300
2016-09-021521.001540.001521.001534.0040006138100
2016-09-011520.001534.001520.001528.0048007330700
2016-08-311525.001525.001500.001518.00980014819200
2016-08-301534.001534.001497.001525.0036005482700
2016-08-291550.001550.001528.001534.0043006616600
2016-08-261541.001541.001524.001531.0034005204700
2016-08-251511.001539.001511.001537.0043006582200
2016-08-241500.001534.001500.001521.00960014604800
2016-08-231520.001525.001502.001511.001200018206500
2016-08-221450.001498.001450.001490.00730010788700
2016-08-191470.001471.001447.001456.001410020532000
2016-08-181490.001494.001467.001471.001240018407800
2016-08-171510.001512.001497.001504.001230018498200
2016-08-161512.001527.001510.001511.0065009842400
2016-08-151521.001531.001521.001524.0033005029800
2016-08-121505.001548.001505.001521.001520023068200
2016-08-101589.001589.001570.001574.0031004888700
2016-08-091561.001579.001561.001572.0049007705200
2016-08-081583.001583.001563.001571.0062009752100
2016-08-051550.001560.001550.001555.0032004969000
2016-08-041565.001584.001535.001555.00990015378300
2016-08-031592.001592.001554.001565.001500023561900
2016-08-021615.001626.001607.001614.0027004360300
2016-08-011604.001650.001604.001619.0035005660500
2016-07-291610.001625.001600.001604.00780012555800
2016-07-281630.001639.001606.001610.00750012120400
2016-07-271640.001647.001625.001633.00620010131700
2016-07-261643.001648.001617.001634.0061009970100
2016-07-251647.001670.001646.001647.0052008608100
2016-07-221665.001680.001642.001645.00660010972700
2016-07-211669.001677.001665.001669.0052008694400
2016-07-201663.001677.001663.001666.0021003500000
2016-07-191694.001694.001665.001678.0048008058400
2016-07-151700.001711.001678.001679.0054009152100
2016-07-141674.001695.001674.001675.00600010082300
2016-07-131680.001694.001655.001655.001300021648400
2016-07-121660.001694.001656.001660.00890014906100
2016-07-111649.001669.001620.001669.00810013380800
2016-07-081626.001633.001588.001588.0061009804000
2016-07-071646.001656.001615.001626.00910014893000
2016-07-061665.001692.001641.001667.001010016783600
2016-07-051668.001694.001666.001686.0040006718700
2016-07-041679.001685.001633.001681.00760012720100
2016-07-011681.001682.001656.001669.00930015551900
2016-06-301650.001670.001608.001641.0047007744300
2016-06-291622.001685.001622.001651.00790013038100
2016-06-281647.001647.001571.001611.001020016450400
2016-06-271660.001689.001619.001659.00820013530000
2016-06-241730.001730.001560.001598.001500024480700
2016-06-231680.001694.001680.001693.0023003880300
2016-06-221705.001724.001676.001703.00640010822400
2016-06-211699.001740.001697.001725.0038006504300
2016-06-201685.001760.001685.001727.0053009174700
2016-06-171690.001700.001671.001685.00610010283700
2016-06-161750.001750.001606.001650.001330022480800
2016-06-151762.001779.001750.001752.00750013225100
2016-06-141777.001777.001763.001770.00770013610000
2016-06-131802.001807.001792.001792.001390025013200
2016-06-101856.001856.001850.001852.00960017807400
2016-06-091862.001871.001857.001870.0034006336100
2016-06-081866.001870.001862.001864.0029005414100
2016-06-071861.001879.001850.001877.0030005603100
2016-06-061888.001888.001861.001875.00590011042400
2016-06-031889.001908.001889.001900.0035006641800
2016-06-021924.001924.001888.001889.00970018445200
2016-06-011922.001936.001922.001926.0031005969900
2016-05-311950.001950.001922.001924.001270024589200
2016-05-301941.001959.001941.001949.0046008955900
2016-05-271956.001970.001946.001948.0047009191000
2016-05-261973.001977.001952.001953.0035006869600
2016-05-251991.001993.001971.001973.0029005757400
2016-05-241976.001997.001973.001997.0034006735700
2016-05-231990.001992.001957.001983.0049009690500
2016-05-201970.002008.001970.001985.0019003786200
2016-05-191994.002005.001966.001980.0041008131300
2016-05-182000.002008.002000.002008.0016003206400
2016-05-172026.002030.001989.002016.001140022940000
2016-05-162019.002052.002017.002026.00800016238700
2016-05-132082.002082.002049.002049.00830017090500
2016-05-122000.002100.001999.002082.001130023327700
2016-05-111964.001985.001959.001982.00560011050200
2016-05-101937.001999.001937.001982.00570011238800
2016-05-091928.001952.001918.001944.00600011623000
2016-05-061930.001940.001918.001928.00530010217600
2016-05-021964.001989.001905.001927.001350026113700
2016-04-282021.002099.002012.002014.00880017905500
2016-04-272058.002110.002004.002004.00960019593300
2016-04-262064.002085.002046.002070.0044009086800
2016-04-252092.002106.002066.002076.00670013947100
2016-04-222130.002142.002088.002118.00600012709500
2016-04-212072.002169.002072.002162.001860039879600
2016-04-202076.002095.002076.002083.00630013143700
2016-04-192088.002090.002068.002076.00600012481900
2016-04-182093.002093.002064.002066.00770016013500
2016-04-152076.002095.002054.002078.00870017978700
2016-04-142071.002095.002063.002095.001140023684500
2016-04-132008.002070.002008.002066.001450029741700
2016-04-121972.002004.001972.001997.0037007354000
2016-04-111991.001999.001971.001984.00790015681100
2016-04-081929.002020.001929.002004.001350026753700
2016-04-071955.001980.001952.001969.001220023956200
2016-04-061930.001967.001929.001967.001040020271300
2016-04-051945.001960.001936.001943.001010019642300
2016-04-041946.001960.001940.001957.0049009565400
2016-04-012007.002007.001944.001946.001650032426600
2016-03-311991.002017.001979.001979.001060021095900
2016-03-302025.002025.002003.002003.00870017497100
2016-03-292016.002040.002016.002025.00650013143300
2016-03-282007.002045.002003.002045.001200024175000
2016-03-252007.002014.001995.002007.00670013439800
2016-03-241997.002015.001985.002010.00920018415000
2016-03-232009.002014.001991.001999.0041008209400
2016-03-221984.002018.001969.001999.00880017553400

   ※ 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