[1934 東証1部] ユアテック 日足 時系列データ

[1934 東証1部] ユアテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15967.00968.00951.00958.007930075977800
2017-12-14960.00972.00959.00968.00115700111632500
2017-12-13959.00966.00944.00948.008210078243500
2017-12-12967.00971.00954.00958.008160078379000
2017-12-11977.00980.00953.00965.0010340099743700
2017-12-08958.00984.00958.00970.00118200114453200
2017-12-07956.00977.00956.00973.008420081868600
2017-12-06962.00970.00952.00954.00115400110573600
2017-12-05946.00978.00934.00976.00132900127981100
2017-12-04971.00971.00946.00948.00108500103958200
2017-12-01983.00987.00963.00968.00177700172858500
2017-11-30967.00980.00964.00979.00224800218786300
2017-11-29942.00970.00931.00969.00174300167014200
2017-11-28939.00947.00931.00933.007480070108500
2017-11-27944.00944.00931.00931.007960074502200
2017-11-24953.00953.00935.00943.00116700110162600
2017-11-22956.00956.00941.00948.00167500158935400
2017-11-21957.00970.00946.00949.0010140096669200
2017-11-20954.00964.00950.00960.008510081634100
2017-11-17975.00975.00951.00953.00188000180374000
2017-11-16951.00970.00948.00961.00144600138584600
2017-11-15986.00988.00956.00960.00207800200936000
2017-11-141003.001012.00985.00987.00130000129188900
2017-11-131018.001019.00995.001002.00155700156285100
2017-11-101035.001041.001024.001031.00145900150434100
2017-11-091040.001068.001032.001052.00270100284387000
2017-11-081009.001043.001005.001043.00210900217070600
2017-11-071021.001021.001002.001019.00126300128161000
2017-11-061014.001022.001003.001022.00216300219224800
2017-11-02985.001010.00975.001009.00171700171071200
2017-11-01993.001002.00973.00991.00219900216850200
2017-10-31987.001006.00984.00988.00205200203976500
2017-10-301017.001017.00988.001003.00368200368301700
2017-10-27980.001026.00965.001023.00689700695238900
2017-10-26948.00995.00930.00955.0013327001281004900
2017-10-25880.00885.00867.00873.00130000113774000
2017-10-24869.00878.00862.00875.008750076324100
2017-10-23859.00871.00859.00864.008270071616700
2017-10-20853.00862.00848.00853.006060051813900
2017-10-19862.00863.00853.00855.004960042547800
2017-10-18865.00869.00860.00866.008040069555100
2017-10-17869.00869.00861.00865.004060035111500
2017-10-16860.00875.00855.00862.00124900108166100
2017-10-13858.00864.00853.00860.005630048395900
2017-10-12874.00876.00860.00860.006330054868200
2017-10-11862.00881.00859.00874.0010760094049600
2017-10-10845.00869.00845.00867.00129900111989700
2017-10-06845.00855.00844.00847.008010067867600
2017-10-05857.00862.00840.00841.00135200114500800
2017-10-04866.00868.00854.00859.009490081688700
2017-10-03870.00876.00859.00868.00191600165956900
2017-10-02876.00876.00857.00863.00121300104705200
2017-09-29874.00882.00872.00881.007800068452000
2017-09-28867.00877.00864.00875.0011200097652000
2017-09-27843.00869.00841.00867.00205000175887000
2017-09-26828.00857.00828.00853.00277000234451000
2017-09-25825.00832.00825.00832.006300052205000
2017-09-22820.00825.00816.00824.008700071447000
2017-09-21812.00820.00812.00817.005700046501000
2017-09-20801.00820.00801.00815.00146000118576000
2017-09-19794.00809.00793.00805.0010900087360000
2017-09-15775.00805.00775.00794.00225000178170000
2017-09-14799.00803.00780.00783.00150000118477000
2017-09-13803.00810.00799.00804.007000056387000
2017-09-12808.00811.00800.00804.007000056411000
2017-09-11810.00814.00799.00806.00129000103965000
2017-09-08798.00811.00792.00801.00190000152331000
2017-09-07782.00802.00782.00798.009700077110000
2017-09-06775.00793.00775.00786.00133000104216000
2017-09-05792.00806.00788.00788.00155000123123000
2017-09-04818.00820.00796.00797.00169000136645000
2017-09-01819.00825.00812.00824.00140000114851000
2017-08-31826.00832.00807.00821.00170000140156000
2017-08-30798.00831.00798.00827.00258000211737000
2017-08-29775.00798.00775.00796.00127000100513000
2017-08-28781.00790.00776.00790.009300072886000
2017-08-25785.00785.00774.00774.008500066047000
2017-08-24779.00790.00779.00785.009300073020000
2017-08-23784.00784.00771.00779.0010600082554000
2017-08-22782.00791.00778.00782.007900062007000
2017-08-21779.00783.00774.00782.008700067814000
2017-08-18777.00786.00769.00780.009600074842000
2017-08-17789.00794.00782.00785.0012300097086000
2017-08-16785.00790.00781.00786.008700068248000
2017-08-15766.00793.00766.00791.00216000168823000
2017-08-14750.00762.00750.00759.00147000111017000
2017-08-10760.00763.00753.00760.00149000112939000
2017-08-09770.00770.00752.00760.0011700088722000
2017-08-08772.00775.00766.00770.0010700082415000
2017-08-07766.00770.00765.00766.006700051395000
2017-08-04754.00768.00754.00765.00158000120527000
2017-08-03751.00759.00745.00754.00186000139541000
2017-08-02762.00762.00753.00759.00139000105409000
2017-08-01749.00761.00745.00756.00137000103107000
2017-07-31758.00760.00746.00749.00134000100757000
2017-07-28763.00767.00748.00759.00222000167892000
2017-07-27767.00778.00763.00766.00500000384622000
2017-07-26818.00842.00817.00842.00159000132106000
2017-07-25823.00823.00815.00820.0011400093355000
2017-07-24808.00821.00805.00820.00126000102455000
2017-07-21802.00809.00802.00809.0011700094356000
2017-07-20801.00813.00801.00807.00142000114796000
2017-07-19797.00803.00787.00801.00129000103072000
2017-07-18788.00791.00783.00791.003900030760000
2017-07-14787.00793.00787.00790.006400050584000
2017-07-13788.00796.00785.00792.0011800093246000
2017-07-12785.00788.00776.00788.008200064239000
2017-07-11773.00785.00772.00785.007200056264000
2017-07-10772.00775.00765.00772.006900053172000
2017-07-07770.00774.00755.00765.00139000106340000
2017-07-06759.00782.00755.00770.00170000130270000
2017-07-05756.00763.00752.00759.0010100076607000
2017-07-04777.00777.00760.00762.007400056779000
2017-07-03775.00777.00767.00772.009500073311000
2017-06-30777.00779.00767.00767.00165000127429000
2017-06-29778.00783.00770.00780.00134000104232000
2017-06-28775.00775.00763.00763.006500049842000
2017-06-27764.00777.00761.00775.00205000158036000
2017-06-26770.00775.00763.00763.005500042199000
2017-06-23777.00780.00771.00773.006900053392000
2017-06-22770.00785.00765.00781.00172000133880000
2017-06-21771.00779.00767.00770.009400072663000
2017-06-20768.00776.00768.00768.008700067101000
2017-06-19767.00771.00762.00764.008800067406000
2017-06-16750.00767.00750.00767.00168000127541000
2017-06-15750.00755.00746.00747.007900059230000
2017-06-14752.00757.00750.00752.009100068580000
2017-06-13754.00755.00740.00749.009800073573000
2017-06-12737.00751.00736.00749.0011600086466000
2017-06-09741.00748.00730.00741.00145000107349000
2017-06-08743.00750.00737.00742.00141000104572000
2017-06-07757.00757.00741.00742.00168000125262000
2017-06-06772.00772.00753.00757.00139000105892000
2017-06-05767.00771.00757.00769.00171000130799000
2017-06-02753.00771.00753.00771.00235000179229000
2017-06-01739.00754.00739.00747.0012800095643000
2017-05-31742.00753.00737.00739.00173000128341000
2017-05-30743.00751.00738.00751.009800073061000
2017-05-29746.00749.00736.00747.009800073029000
2017-05-26755.00760.00750.00750.008200061923000
2017-05-25749.00759.00748.00755.009100068663000
2017-05-24749.00757.00742.00752.0010600079527000
2017-05-23752.00759.00742.00745.00157000117275000
2017-05-22745.00752.00741.00752.0010800080751000
2017-05-19729.00742.00726.00739.007700056567000
2017-05-18738.00738.00729.00732.0013600099700000
2017-05-17733.00742.00729.00740.00142000104781000
2017-05-16741.00743.00731.00740.0011400083929000
2017-05-15737.00745.00735.00741.0010300076251000
2017-05-12751.00751.00735.00738.0013000096128000
2017-05-11735.00751.00727.00751.00257000190898000
2017-05-10725.00742.00725.00735.00143000105312000
2017-05-09718.00733.00717.00732.00156000113110000
2017-05-08711.00726.00710.00722.00226000162837000
2017-05-02696.00708.00696.00704.00216000152130000
2017-05-01690.00700.00689.00698.00289000200963000
2017-04-28705.00705.00692.00696.00259000180559000
2017-04-27688.00704.00688.00699.00491000341617000
2017-04-26700.00706.00682.00688.00653000449904000
2017-04-25731.00732.00717.00723.00160000115916000
2017-04-24743.00753.00720.00739.00190000139275000
2017-04-21723.00729.00713.00728.0011300081617000
2017-04-20701.00725.00701.00718.00158000112915000
2017-04-19705.00710.00701.00702.0012900090890000
2017-04-18711.00719.00702.00705.0012400087816000
2017-04-17702.00725.00702.00708.0010000070967000
2017-04-14708.00712.00702.00708.0013000091725000
2017-04-13717.00719.00707.00715.0011500081948000
2017-04-12741.00748.00729.00729.009700071299000
2017-04-11749.00757.00742.00748.009900073866000
2017-04-10758.00760.00748.00753.007900059491000
2017-04-07753.00761.00743.00752.0010300077427000
2017-04-06760.00761.00746.00748.009500071508000
2017-04-05780.00780.00760.00760.007300055888000
2017-04-04774.00777.00761.00772.008700066874000
2017-04-03777.00780.00766.00774.008200063300000
2017-03-31777.00784.00766.00766.0012400096071000
2017-03-30788.00788.00769.00772.008500065914000
2017-03-29792.00793.00775.00788.004000031413000
2017-03-28786.00796.00786.00795.008100064229000
2017-03-27781.00784.00772.00780.006700052180000
2017-03-24772.00783.00770.00782.006900053664000
2017-03-23772.00772.00760.00763.0010100077392000
2017-03-22781.00781.00768.00770.0011800091213000
2017-03-21789.00794.00781.00781.005900046472000
2017-03-17770.00793.00770.00791.0010500082135000
2017-03-16770.00777.00761.00770.00166000127894000
2017-03-15780.00780.00771.00772.006800052712000
2017-03-14780.00783.00777.00780.006400049953000
2017-03-13779.00784.00777.00780.002800021840000
2017-03-10782.00784.00777.00779.006800053103000
2017-03-09774.00783.00772.00779.005200040516000
2017-03-08779.00781.00772.00774.007200055867000
2017-03-07780.00782.00775.00779.003500027280000
2017-03-06779.00781.00768.00780.008600066815000
2017-03-03780.00786.00779.00783.007600059477000
2017-03-02799.00799.00779.00785.00134000105586000
2017-03-01784.00791.00776.00789.009900077594000
2017-02-28785.00794.00783.00783.007600059756000
2017-02-27795.00798.00782.00784.0012000094668000
2017-02-24804.00804.00798.00798.006700053605000
2017-02-23804.00809.00800.00804.004500036161000
2017-02-22813.00816.00802.00806.006400051676000
2017-02-21806.00811.00801.00808.002600021011000
2017-02-20803.00805.00798.00804.004500036099000
2017-02-17803.00806.00801.00803.002200017679000
2017-02-16807.00807.00801.00804.004400035366000
2017-02-15810.00810.00805.00807.004400035524000
2017-02-14808.00814.00800.00801.009100073380000
2017-02-13805.00808.00797.00804.005700045798000
2017-02-10789.00801.00789.00800.008100064625000
2017-02-09799.00799.00784.00784.00184000144901000
2017-02-08808.00818.00799.00805.008800070806000
2017-02-07807.00817.00804.00810.009100073795000
2017-02-06815.00818.00805.00816.00144000116985000
2017-02-03826.00826.00792.00808.00352000283541000
2017-02-02844.00854.00823.00826.00243000204211000
2017-02-01816.00845.00811.00841.00155000128679000
2017-01-31808.00830.00799.00824.00164000134395000
2017-01-30824.00829.00812.00812.00256000209743000
2017-01-27829.00846.00806.00835.00484000401762000
2017-01-26794.00810.00788.00800.00139000111553000
2017-01-25808.00808.00792.00793.008600068365000
2017-01-24810.00810.00785.00793.00179000142272000
2017-01-23797.00819.00780.00810.00154000124286000
2017-01-20807.00807.00796.00800.009200073624000
2017-01-19794.00810.00794.00807.00157000126251000
2017-01-18787.00790.00771.00787.00199000155157000
2017-01-17803.00803.00783.00786.009100071722000
2017-01-16805.00805.00789.00795.00141000112342000
2017-01-13810.00815.00808.00812.007400060055000
2017-01-12826.00826.00805.00818.00123000100102000
2017-01-11815.00829.00815.00818.007500061645000
2017-01-10829.00829.00803.00822.00293000238839000
2017-01-06802.00834.00793.00829.00285000233459000
2017-01-05826.00826.00812.00812.00309000252021000
2017-01-04799.00824.00799.00820.00261000212625000
2016-12-30789.00801.00786.00794.00135000107217000
2016-12-29783.00794.00783.00792.009900078109000
2016-12-28781.00803.00781.00795.006400050824000
2016-12-27795.00795.00781.00785.0011500090356000
2016-12-26801.00805.00793.00795.005400043077000
2016-12-22809.00809.00796.00801.008200065656000
2016-12-21820.00820.00806.00809.00138000112020000
2016-12-20822.00826.00810.00826.009700079529000
2016-12-19813.00820.00804.00818.0010000081325000
2016-12-16818.00820.00813.00814.009200075047000
2016-12-15813.00819.00811.00818.009300075904000
2016-12-14819.00819.00803.00813.009500077210000
2016-12-13817.00827.00814.00818.009800080348000

   ※ 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。 

Twitter