[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 
2017-08-23784.00784.00771.00779.0010600082554000
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
2016-12-12840.00843.00808.00818.00202000166079000
2016-12-09788.00828.00785.00828.00265000214579000
2016-12-08791.00794.00778.00788.00191000149887000
2016-12-07783.00791.00771.00782.00355000276387000
2016-12-06782.00788.00777.00786.0010900085413000
2016-12-05804.00804.00776.00777.00133000104491000
2016-12-02795.00800.00788.00797.00171000135877000
2016-12-01791.00805.00789.00798.00300000239148000
2016-11-30758.00780.00754.00776.00190000146392000
2016-11-29759.00760.00753.00758.00250000189222000
2016-11-28752.00758.00751.00757.007600057318000
2016-11-25760.00775.00753.00758.00193000147302000
2016-11-24764.00765.00753.00762.00175000133003000
2016-11-22766.00767.00746.00758.00385000290370000
2016-11-21754.00768.00751.00766.00370000281511000
2016-11-18751.00751.00737.00745.00272000202476000
2016-11-17737.00739.00728.00737.00201000147500000
2016-11-16722.00740.00711.00737.00339000248559000
2016-11-15709.00717.00704.00711.00520000369753000
2016-11-14724.00730.00704.00709.00657000469485000
2016-11-11741.00753.00723.00727.00362000264955000
2016-11-10741.00748.00730.00745.00304000225484000
2016-11-09746.00751.00693.00705.00368000263265000
2016-11-08738.00749.00738.00749.00179000133478000
2016-11-07738.00756.00738.00743.00210000156445000
2016-11-04739.00747.00731.00736.00309000227599000
2016-11-02744.00752.00738.00749.00405000301356000
2016-11-01767.00767.00745.00756.00339000255686000
2016-10-31770.00775.00738.00770.00604000457429000
2016-10-28715.00765.00713.00762.001035000770159000
2016-10-27687.00717.00671.00705.0016320001141464000
2016-10-26625.00632.00620.00627.00348000218325000
2016-10-25622.00627.00621.00622.00205000127811000
2016-10-24623.00623.00617.00622.00282000174944000
2016-10-21619.00624.00616.00621.00280000173519000
2016-10-20610.00623.00606.00616.00340000209371000
2016-10-19614.00614.00609.00611.008800053746000
2016-10-18616.00619.00613.00613.0011400070085000
2016-10-17601.00615.00601.00613.00263000160261000
2016-10-14593.00600.00593.00597.008200048890000
2016-10-13583.00597.00583.00596.00231000136799000
2016-10-12580.00588.00576.00583.00288000167728000
2016-10-11582.00598.00582.00589.00257000151905000
2016-10-07571.00587.00571.00587.00326000189340000
2016-10-06570.00582.00570.00575.00207000119585000
2016-10-05560.00577.00560.00573.00320000182667000
2016-10-04559.00566.00554.00565.00213000119525000
2016-10-03555.00568.00553.00559.00219000122775000
2016-09-30553.00563.00543.00556.00225000124586000
2016-09-29564.00565.00557.00557.0016300091366000
2016-09-28559.00561.00551.00558.0015500086000000
2016-09-27557.00565.00548.00565.00203000113017000
2016-09-26563.00563.00550.00557.0014100078814000
2016-09-23539.00559.00537.00558.0014500080113000
2016-09-21530.00549.00529.00546.0010100054504000
2016-09-20528.00535.00527.00530.0014700077909000
2016-09-16536.00538.00526.00526.00277000146845000
2016-09-15550.00550.00536.00537.00250000134859000
2016-09-14561.00561.00553.00553.005500030535000
2016-09-13567.00568.00561.00561.005100028722000
2016-09-12564.00564.00554.00563.00197000110471000
2016-09-09553.00565.00553.00564.0016800093978000
2016-09-08563.00564.00555.00556.0015700087668000
2016-09-07567.00570.00565.00569.0011600065975000
2016-09-06571.00576.00569.00574.00229000131146000
2016-09-05564.00573.00564.00566.0011100063166000
2016-09-02565.00568.00558.00564.0014100079427000
2016-09-01558.00567.00557.00565.0012800071982000
2016-08-31555.00558.00550.00557.0012300068238000
2016-08-30546.00553.00544.00552.008000043947000
2016-08-29541.00546.00539.00545.0010600057589000
2016-08-26545.00545.00535.00539.0014500078146000
2016-08-25546.00549.00545.00546.004700025723000
2016-08-24548.00549.00546.00548.006100033427000
2016-08-23548.00548.00538.00544.00267000145115000
2016-08-22534.00545.00532.00544.00212000114318000
2016-08-19531.00535.00530.00534.007800041555000
2016-08-18532.00538.00526.00529.0014100074993000

   ※ 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