[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 
2017-08-231687.001715.001678.001714.001510025639900
2017-08-221686.001687.001677.001687.00710011953200
2017-08-211680.001688.001668.001680.00700011782100
2017-08-181680.001685.001660.001680.001790030011200
2017-08-171691.001691.001663.001684.00940015779600
2017-08-161654.001694.001642.001691.001990033298400
2017-08-151646.001665.001633.001655.002490041118100
2017-08-141644.001644.001588.001643.0065500106957000
2017-08-101587.001594.001547.001548.002780043503700
2017-08-091599.001604.001588.001592.00760012117900
2017-08-081601.001605.001599.001604.00670010735200
2017-08-071602.001604.001598.001600.0038006082200
2017-08-041600.001610.001596.001602.0050008006400
2017-08-031602.001608.001595.001599.00800012789100
2017-08-021600.001612.001598.001605.0060009625500
2017-08-011600.001613.001600.001600.00830013307000
2017-07-311606.001607.001597.001598.00690011050600
2017-07-281601.001608.001598.001600.00970015530500
2017-07-271609.001609.001599.001601.00680010902400
2017-07-261608.001608.001600.001606.0048007705500
2017-07-251600.001606.001596.001600.00810012966400
2017-07-241608.001610.001600.001604.00840013478200
2017-07-211604.001608.001597.001602.00770012343900
2017-07-201604.001605.001597.001600.00950015217100
2017-07-191596.001602.001593.001598.00860013745500
2017-07-181593.001599.001592.001593.00790012597500
2017-07-141590.001609.001583.001604.001140018223800
2017-07-131623.001623.001592.001592.001460023409200
2017-07-121630.001634.001612.001620.001410022858100
2017-07-111633.001638.001626.001629.0061009950900
2017-07-101662.001662.001621.001623.001620026504700
2017-07-071645.001652.001641.001642.001960032255000
2017-07-061655.001662.001611.001639.004080066651300
2017-07-051572.001665.001572.001609.0092700150411400
2017-07-041583.001590.001572.001572.001060016762700
2017-07-031582.001594.001581.001583.001050016669000
2017-06-301582.001585.001577.001581.0060009482800
2017-06-291598.001598.001585.001589.001250019891000
2017-06-281597.001603.001588.001588.00770012254300
2017-06-271600.001601.001590.001592.00640010211800
2017-06-261590.001597.001590.001597.0022003505500
2017-06-231585.001592.001585.001591.0047007468000
2017-06-221616.001616.001592.001592.00980015686700
2017-06-211617.001618.001607.001607.00710011446000
2017-06-201617.001629.001617.001618.00730011831200
2017-06-191626.001626.001615.001615.0054008738400
2017-06-161616.001626.001616.001618.0030004856600
2017-06-151633.001633.001620.001620.0024003900200
2017-06-141628.001645.001621.001630.0060009811500
2017-06-131619.001645.001619.001634.001670027328400
2017-06-121622.001626.001619.001620.0036005837200
2017-06-091625.001630.001618.001626.0053008616700
2017-06-081626.001635.001626.001635.0041006690900
2017-06-071625.001632.001623.001629.00740012045500
2017-06-061629.001646.001628.001628.00840013748800
2017-06-051630.001635.001628.001629.002830046180100
2017-06-021624.001631.001624.001628.0054008789900
2017-06-011607.001627.001607.001624.00810013139000
2017-05-311613.001630.001605.001607.00920014883200
2017-05-301629.001629.001608.001613.00630010174100
2017-05-291634.001634.001628.001629.0020003263700
2017-05-261627.001632.001627.001628.0020003256800
2017-05-251633.001635.001627.001627.0052008482900
2017-05-241610.001649.001610.001641.00640010448700
2017-05-231614.001625.001613.001614.00620010023000
2017-05-221605.001624.001605.001619.0049007936800
2017-05-191606.001617.001606.001610.0027004349700
2017-05-181600.001619.001600.001617.0055008860300
2017-05-171648.001648.001641.001642.0024003944700
2017-05-161633.001650.001633.001649.00950015650300
2017-05-151641.001645.001637.001637.0051008366100
2017-05-121640.001674.001640.001652.00700011599500
2017-05-111642.001647.001633.001640.00760012465900
2017-05-101641.001669.001641.001659.00920015257600
2017-05-091653.001674.001649.001649.00610010120800
2017-05-081640.001660.001640.001654.001130018657800
2017-05-021640.001649.001640.001640.0030004924500
2017-05-011629.001638.001629.001638.0033005391100
2017-04-281649.001649.001629.001629.0021003432700
2017-04-271627.001650.001627.001650.00610010007200
2017-04-261621.001647.001620.001624.0045007327900
2017-04-251630.001630.001620.001627.0042006835200
2017-04-241618.001620.001606.001620.0034005493800
2017-04-211587.001611.001585.001585.00950015149500
2017-04-201588.001596.001586.001589.0056008900400
2017-04-191587.001600.001587.001593.0035005579800
2017-04-181578.001594.001578.001585.0024003814100
2017-04-171568.001587.001568.001587.0028004424700
2017-04-141582.001582.001569.001570.0025003939300
2017-04-131601.001612.001582.001582.0039006229700
2017-04-121612.001613.001605.001605.0021003378000
2017-04-111606.001633.001606.001615.0052008422600
2017-04-101607.001616.001600.001614.0024003860600
2017-04-071575.001615.001575.001592.0058009224500
2017-04-061601.001611.001577.001577.001030016424300
2017-04-051602.001624.001602.001608.00790012736400
2017-04-041641.001665.001604.001608.00810013232700
2017-04-031673.001673.001651.001651.0039006459400
2017-03-311681.001687.001666.001669.0054009047200
2017-03-301684.001691.001670.001670.0040006717900
2017-03-291700.001700.001680.001691.0038006402700
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

   ※ 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