[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 
2017-03-23772.00772.00760.00763.0010100077392000
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
2016-08-17541.00541.00531.00537.00296000158648000
2016-08-16556.00556.00545.00545.0016300089774000
2016-08-15563.00563.00556.00558.006000033557000
2016-08-12565.00573.00560.00563.0015700088607000
2016-08-10576.00576.00567.00569.007700043935000
2016-08-09574.00581.00568.00580.00236000135452000
2016-08-08565.00575.00562.00568.0012200069210000
2016-08-05561.00564.00552.00554.0013300074210000
2016-08-04555.00563.00551.00556.00184000102509000
2016-08-03579.00579.00553.00554.00183000103131000
2016-08-02588.00590.00575.00579.00302000175730000
2016-08-01605.00607.00592.00594.00220000131355000
2016-07-29615.00616.00595.00608.00545000329801000
2016-07-28730.00730.00622.00622.00757000497630000
2016-07-27750.00784.00750.00772.0010400080114000
2016-07-26741.00749.00734.00749.008500063208000
2016-07-25741.00745.00730.00737.0011700086166000
2016-07-22719.00734.00719.00734.006000043637000
2016-07-21729.00734.00724.00730.006000043683000
2016-07-20740.00745.00720.00727.0011100080761000
2016-07-19735.00750.00727.00747.0010600078571000
2016-07-15727.00733.00721.00723.0011300082083000
2016-07-14733.00741.00732.00735.0012200089928000
2016-07-13725.00738.00713.00725.00143000104069000
2016-07-12706.00723.00706.00707.006600047034000
2016-07-11684.00708.00675.00703.007100049241000
2016-07-08672.00679.00658.00661.004700031395000
2016-07-07674.00684.00665.00672.008600057728000
2016-07-06700.00700.00667.00674.0014300096935000
2016-07-05710.00717.00705.00709.003400024116000
2016-07-04717.00717.00698.00709.009000063692000
2016-07-01707.00720.00694.00718.00239000169987000
2016-06-30726.00726.00695.00697.00155000109691000
2016-06-29715.00720.00706.00713.0010000071299000
2016-06-28683.00706.00681.00700.008900061864000
2016-06-27675.00703.00675.00692.0010100069755000
2016-06-24712.00737.00658.00670.00188000129529000
2016-06-23708.00720.00703.00712.0011300080536000
2016-06-22713.00720.00695.00708.0013200093217000
2016-06-21716.00729.00711.00714.0010900078080000
2016-06-20718.00745.00718.00725.007700056081000
2016-06-17707.00727.00704.00710.009800069598000
2016-06-16734.00734.00700.00701.00146000103679000
2016-06-15735.00756.00711.00734.00211000155323000
2016-06-14752.00759.00733.00737.007700057283000
2016-06-13785.00785.00753.00754.00158000119854000
2016-06-10803.00803.00790.00793.0010100080490000
2016-06-09818.00820.00798.00803.009600077506000
2016-06-08806.00821.00802.00820.00164000133429000
2016-06-07820.00823.00808.00811.00142000115724000
2016-06-06793.00824.00788.00820.00183000147536000
2016-06-03813.00819.00809.00813.009800079742000
2016-06-02826.00832.00807.00813.009100074434000
2016-06-01835.00838.00826.00832.00125000103875000
2016-05-31816.00833.00813.00831.0010400085873000
2016-05-30815.00836.00815.00821.009100074987000
2016-05-27824.00827.00811.00817.006800055572000
2016-05-26823.00831.00816.00824.008000065911000
2016-05-25834.00839.00818.00822.008200067772000
2016-05-24829.00836.00823.00829.0010200084667000
2016-05-23806.00835.00805.00833.00254000208512000
2016-05-20799.00822.00794.00815.00215000174964000
2016-05-19793.00810.00793.00803.00265000212633000
2016-05-18799.00800.00782.00793.0011700092667000
2016-05-17800.00806.00793.00805.00151000121035000
2016-05-16775.00800.00775.00793.00237000187528000
2016-05-13779.00786.00765.00775.00143000110848000
2016-05-12774.00796.00768.00785.00182000142169000
2016-05-11795.00808.00785.00789.00272000218028000
2016-05-10771.00797.00762.00792.00265000207588000
2016-05-09758.00788.00756.00779.00334000258388000
2016-05-06758.00759.00739.00749.00371000277134000
2016-05-02760.00770.00736.00750.00541000404971000
2016-04-28807.00823.00786.00790.00332000265625000
2016-04-27810.00820.00799.00809.00372000300722000
2016-04-26814.00836.00808.00812.00289000236245000
2016-04-25901.00901.00827.00829.00514000434468000
2016-04-22910.00933.00899.00919.009400085750000
2016-04-21903.00917.00899.00911.00124000112884000
2016-04-20910.00915.00887.00894.0010800096853000
2016-04-19914.00917.00877.00908.00125000111802000
2016-04-18906.00916.00891.00900.00148000133587000
2016-04-15915.00923.00905.00910.005100046459000
2016-04-14905.00919.00899.00917.008800080155000
2016-04-13885.00906.00883.00890.009500084628000
2016-04-12887.00896.00876.00884.0011000097515000
2016-04-11932.00932.00886.00896.00121000108616000
2016-04-08881.00934.00870.00917.00168000152107000
2016-04-07864.00920.00864.00911.00201000181307000
2016-04-06865.00876.00832.00866.00253000216139000
2016-04-05901.00905.00863.00867.00162000143236000
2016-04-04916.00919.00891.00902.0011000099525000
2016-04-01955.00955.00905.00906.00241000222389000
2016-03-31974.00983.00940.00940.00117000111767000
2016-03-30972.00977.00951.00963.00117000113289000
2016-03-29939.00959.00933.00957.0010100095706000
2016-03-28957.00957.00921.00939.009900092617000
2016-03-25985.00985.00927.00957.00167000158454000
2016-03-24961.00984.00957.00970.00258000250713000
2016-03-23950.00952.00931.00952.00360000340065000
2016-03-22848.00930.00848.00926.00382000342706000
2016-03-18828.00828.00788.00824.00343000277828000
2016-03-17820.00832.00814.00826.0010000082376000
2016-03-16850.00850.00808.00811.00154000126166000

   ※ 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