[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 
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
2016-03-15857.00880.00848.00852.00145000124354000
2016-03-14830.00872.00830.00871.00151000129667000
2016-03-11799.00840.00798.00829.0010100082255000
2016-03-10804.00817.00802.00804.005300042833000
2016-03-09809.00811.00787.00802.006000047880000
2016-03-08833.00847.00806.00811.00137000112256000
2016-03-07841.00856.00829.00841.009500079965000
2016-03-04790.00848.00790.00847.00137000113158000
2016-03-03797.00816.00788.00790.009800078314000
2016-03-02803.00829.00803.00806.00166000135424000
2016-03-01790.00804.00782.00788.00135000106643000
2016-02-29789.00826.00789.00789.00214000172613000
2016-02-26785.00802.00774.00781.0012400097883000
2016-02-25763.00795.00763.00777.009600075116000
2016-02-24762.00798.00760.00766.00135000104608000
2016-02-23802.00802.00766.00769.005200040408000
2016-02-22786.00808.00777.00787.0010500083325000
2016-02-19808.00817.00784.00788.0010700084822000
2016-02-18801.00829.00801.00817.0011200091382000
2016-02-17792.00806.00772.00783.009200072421000
2016-02-16771.00828.00771.00794.00149000119758000
2016-02-15769.00807.00760.00797.00138000108607000
2016-02-12769.00770.00741.00743.00187000141478000
2016-02-10858.00876.00781.00792.00197000161369000
2016-02-09883.00883.00860.00876.00122000106603000
2016-02-08883.00920.00881.00913.0011000099893000
2016-02-05915.00926.00892.00903.007400067165000
2016-02-04946.00946.00925.00932.009800091683000
2016-02-03961.00963.00934.00961.00138000131005000
2016-02-02979.00997.00961.00976.00213000208773000
2016-02-01925.00978.00916.00976.00468000444712000
2016-01-29894.00920.00874.00914.00306000274556000
2016-01-28956.00971.00903.00909.00667000620735000
2016-01-271001.001039.00998.001031.00168000171784000
2016-01-261009.001009.00970.00971.00140000137831000
2016-01-25995.001018.00976.001008.00155000155564000
2016-01-22933.00983.00933.00980.00147000141317000
2016-01-21950.00989.00917.00918.00196000186150000
2016-01-201010.001010.00963.00965.00103000101428000
2016-01-191013.001031.00994.00997.00124000124580000
2016-01-181012.001027.001004.001025.004100041638000
2016-01-151076.001082.001034.001042.00115000121068000
2016-01-141044.001053.001024.001046.00187000194193000
2016-01-131043.001090.001043.001087.0093000100199000
2016-01-121071.001071.001025.001032.00275000287700000
2016-01-081091.001110.001075.001086.00105000114627000
2016-01-071106.001134.001099.001100.00434000483697000
2016-01-061121.001138.001110.001122.00170000191094000
2016-01-051142.001151.001095.001141.00285000322373000
2016-01-041145.001145.001111.001112.00223000250254000
2015-12-301179.001179.001125.001146.00228000261092000
2015-12-291121.001168.001101.001165.00310000353417000
2015-12-281104.001116.001083.001105.00222000244549000
2015-12-251128.001128.001102.001115.00111000123670000
2015-12-241148.001154.001108.001110.00192000216179000
2015-12-221145.001162.001131.001148.00250000287569000
2015-12-211135.001144.001121.001133.00261000296004000
2015-12-181190.001197.001136.001139.00387000453795000
2015-12-171189.001190.001161.001179.00194000228585000
2015-12-161109.001168.001109.001145.00273000311841000
2015-12-151178.001178.001098.001100.00329000371895000
2015-12-141150.001189.001134.001179.00251000292177000
2015-12-111175.001192.001174.001177.00150000176941000
2015-12-101200.001213.001176.001180.00136000161776000
2015-12-091203.001227.001187.001194.00169000202803000
2015-12-081237.001261.001204.001215.00197000241191000
2015-12-071231.001252.001231.001248.00152000189128000
2015-12-041250.001274.001221.001230.00383000476025000
2015-12-031267.001288.001267.001282.00255000325859000
2015-12-021271.001274.001248.001270.00267000337803000
2015-12-011240.001276.001233.001274.00227000285758000
2015-11-301203.001241.001195.001241.00341000416053000
2015-11-271224.001224.001192.001205.00229000275618000

   ※ 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