[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 
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
2016-03-181972.001996.001947.001969.001160022770200
2016-03-172000.002009.001986.001994.00580011585400
2016-03-162008.002008.001981.002000.00660013187900
2016-03-151969.002005.001967.001983.001920038179500
2016-03-141944.001999.001934.001967.001170023043400
2016-03-111881.001943.001874.001941.001610030744600
2016-03-101873.001924.001873.001906.001800034165700
2016-03-091920.001920.001890.001909.00640012174000
2016-03-081930.001948.001904.001922.00720013855700
2016-03-071951.001973.001940.001948.001060020668000
2016-03-041947.001950.001912.001934.00670012917600
2016-03-031900.001954.001900.001947.00970018680500
2016-03-021900.001923.001856.001917.001040019732100
2016-03-011856.001870.001852.001856.0052009669500
2016-02-291889.001900.001855.001856.00920017297300
2016-02-261851.001942.001847.001889.001650031274100
2016-02-251827.001860.001826.001857.00690012728500
2016-02-241849.001849.001800.001827.00800014586700
2016-02-231889.001889.001841.001850.00620011486600
2016-02-221848.001898.001848.001870.00740013866500
2016-02-191919.001919.001868.001879.00770014529200
2016-02-181879.001925.001879.001920.00860016417900
2016-02-171910.001936.001843.001862.00700013185400
2016-02-161872.001954.001862.001910.002480047325900
2016-02-151730.001900.001730.001866.002420044308500
2016-02-121717.001766.001685.001690.002180037757400
2016-02-101830.001863.001733.001797.002800050045800
2016-02-091919.001919.001838.001850.001030019109400
2016-02-081886.001952.001841.001945.001070020555600
2016-02-051930.001951.001901.001920.00910017509000
2016-02-041978.001996.001965.001971.001380027262700
2016-02-032039.002039.001974.002015.00970019449600
2016-02-022049.002080.002040.002050.001330027381200
2016-02-012095.002108.002056.002074.001500031225600
2016-01-291975.002048.001945.002048.001130022553500
2016-01-281996.001997.001970.001994.00600011946500
2016-01-271961.002020.001940.001996.002010040003200
2016-01-261936.001978.001894.001923.002480048161500
2016-01-251870.001915.001856.001907.001520028637600
2016-01-221764.001849.001758.001840.001600028808800
2016-01-211783.001826.001752.001752.001600028650600
2016-01-201882.001893.001823.001823.001330024710800
2016-01-191918.001919.001885.001890.00710013482300
2016-01-181911.001922.001885.001922.00790015054100
2016-01-151990.001991.001947.001947.001020020019600
2016-01-141983.001994.001930.001990.002050040213800
2016-01-131955.002018.001955.001988.001090021644900
2016-01-122026.002026.001934.001946.002470049036900
2016-01-082116.002116.002051.002058.002230046374500
2016-01-072120.002156.002106.002116.001630034593400
2016-01-062141.002154.002114.002127.00870018535200
2016-01-052151.002175.002133.002140.00920019783700
2016-01-042189.002195.002130.002139.00810017545300
2015-12-302155.002230.002150.002190.001570034468800
2015-12-292107.002153.002106.002151.001190025399800
2015-12-282115.002138.002086.002134.001050022241500
2015-12-252089.002092.002074.002082.001980041226600
2015-12-242169.002169.002113.002118.001400029826500
2015-12-222145.002186.002145.002153.00700015099100
2015-12-212148.002178.002141.002158.001220026273300
2015-12-182247.002247.002184.002185.001730038289100
2015-12-172220.002279.002220.002248.002280051368500
2015-12-162170.002200.002167.002200.002170047494000
2015-12-152170.002197.002123.002134.001880040468400
2015-12-142155.002173.002153.002162.001820039312100
2015-12-112180.002231.002180.002210.001860040958000
2015-12-102202.002209.002175.002180.001810039669500
2015-12-092230.002254.002213.002219.002830062973700
2015-12-082258.002268.002238.002258.001750039410900
2015-12-072265.002270.002248.002258.001550035020900
2015-12-042252.002258.002221.002229.001940043425900
2015-12-032279.002293.002258.002284.001800040976300
2015-12-022285.002318.002241.002312.002940067101100
2015-12-012251.002310.002251.002302.002050046865000
2015-11-302315.002320.002241.002260.002850064559400
2015-11-272355.002374.002312.002318.001710039910800

   ※ 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