[2059 東証1部] ユニチャペット 日足 時系列データ

[2059 東証1部] ユニチャペット (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-233820.003830.003820.003825.00330012621500
2010-07-223825.003865.003825.003825.00800030613000
2010-07-213825.003830.003820.003825.001370052437000
2010-07-203825.003825.003820.003825.001100042074500
2010-07-163825.003825.003820.003820.00410015679000
2010-07-153825.003825.003820.003825.00270010324000
2010-07-143825.003830.003825.003830.00860032917500
2010-07-133820.003830.003820.003830.0026009946000
2010-07-123825.003830.003820.003825.001500057374500
2010-07-093825.003830.003825.003825.0019007271000
2010-07-083825.003830.003825.003825.00520019890500
2010-07-073825.003830.003825.003825.0024009182000
2010-07-063835.003835.003825.003825.00390014947500
2010-07-053810.003830.003810.003830.006002292500
2010-07-023815.003825.003810.003825.00530020210000
2010-07-013825.003825.003805.003815.00750028668000
2010-06-303800.003825.003800.003825.0033600128131000
2010-06-293830.003840.003830.003835.0028500109285500
2010-06-283830.003900.003825.003860.002540097619500
2010-06-253830.003885.003825.003835.0053800206116000
2010-06-243870.003880.003845.003845.00600023140000
2010-06-233900.003905.003865.003885.00620024168000
2010-06-223865.003920.003825.003920.001130043744000
2010-06-213840.003955.003840.003935.00900035029500
2010-06-183830.003850.003830.003850.00940036055000
2010-06-173800.003835.003795.003825.001020038937500
2010-06-163830.003835.003825.003835.0049300188811500
2010-06-153810.003830.003805.003830.0027700105803000
2010-06-143820.003825.003805.003810.001350051494000
2010-06-113825.003830.003815.003815.0075100287191500
2010-06-103815.003825.003810.003820.00118800453834500
2010-06-093810.003820.003810.003815.0049900190313500
2010-06-083815.003815.003810.003810.00170000648070000
2010-06-073815.003815.003810.003810.0089000339392500
2010-06-043815.003820.003810.003820.00112600429663000
2010-06-033810.003820.003805.003820.00162100618241000
2010-06-023805.003810.003805.003805.0048300183855000
2010-06-013800.003810.003800.003805.0092900353373000
2010-05-313795.003810.003790.003810.005150001958301000
2010-05-283790.003800.003790.003800.003084001169707000
2010-05-273790.003795.003790.003790.004110001557912500
2010-05-263790.003795.003785.003790.007066002678420000
2010-05-253790.003795.003790.003790.00232400881141000
2010-05-243795.003795.003790.003790.003005001139419000
2010-05-213795.003795.003785.003790.005926002246539500
2010-05-203795.003800.003795.003795.00191600727145000
2010-05-193795.003800.003795.003800.00142800541973500
2010-05-183795.003800.003790.003800.00247600939720500
2010-05-173795.003800.003790.003795.003784001435988000
2010-05-143795.003800.003795.003800.00183700697629500
2010-05-133795.003800.003790.003795.003836001455787500
2010-05-123795.003800.003790.003790.004121001563202500
2010-05-113795.003800.003795.003795.005851002220608500
2010-05-103800.003805.003795.003795.006448002450080000
2010-05-073805.003810.003795.003800.0011705004448905000
2010-05-063825.003825.003810.003810.0011407004353755500
2010-04-303145.003155.003115.003130.0063600199346000
2010-04-283115.003130.003080.003115.0082800257463500
2010-04-273135.003165.003090.003115.0080800251851000
2010-04-263160.003175.003150.003165.0050600160068000
2010-04-233135.003160.003135.003150.002560080507000
2010-04-223135.003155.003105.003155.0077300242054000
2010-04-213145.003170.003125.003155.0071800225694000
2010-04-203145.003155.003140.003145.0041600130897000
2010-04-193100.003165.003090.003145.0079600249500000
2010-04-163165.003165.003130.003140.0050100157661500
2010-04-153140.003150.003130.003140.0084700266143000
2010-04-143100.003135.003085.003125.00116600363414500
2010-04-133070.003090.003065.003080.0090600278531000
2010-04-123030.003085.003025.003060.0094800290350500
2010-04-092985.003015.002968.003015.00111500333855300
2010-04-082970.002985.002970.002984.0069200206236700
2010-04-072977.002984.002954.002970.0064100190466000
2010-04-062990.002990.002944.002949.0053400158384000
2010-04-052952.002983.002943.002980.0061400182033800
2010-04-022968.002968.002930.002948.00113400334232200
2010-04-012968.002980.002945.002960.0060500179149700
2010-03-312984.003010.002965.002967.0093400279030600
2010-03-302979.002983.002955.002965.0060700180074700
2010-03-292980.002980.002953.002969.0035600105617200
2010-03-262975.002980.002948.002980.0056600167960900
2010-03-252937.002960.002934.002950.0059200174770500
2010-03-242985.002985.002921.002937.00112300331388400
2010-03-232961.002980.002958.002975.0056500167887500
2010-03-192954.002986.002945.002952.0063400187533200
2010-03-182970.002995.002950.002989.0054500162295300
2010-03-172950.002980.002929.002956.0055100162795100
2010-03-162955.002980.002921.002925.0094100277125100
2010-03-153020.003020.002966.002972.0036000107495700
2010-03-123020.003020.002994.003010.0061800186081000
2010-03-112983.003000.002983.003000.0053600160315500
2010-03-102945.002986.002941.002979.0058600173773100
2010-03-092914.002944.002895.002943.0066600194896400
2010-03-082910.002914.002895.002905.0048200139888600
2010-03-052909.002919.002881.002899.0039900115632700
2010-03-042900.002907.002877.002890.0059400171988300
2010-03-032862.002905.002839.002901.0070500202911700
2010-03-022836.002852.002813.002835.00126400357725900
2010-03-012878.002879.002859.002866.003460099274000
2010-02-262889.002889.002853.002860.0065400187401600
2010-02-252872.002892.002864.002879.0070500202876200
2010-02-242900.002909.002876.002888.0050900147253000
2010-02-232908.002911.002889.002899.0039300113905400
2010-02-222877.002909.002877.002889.0063600184202000
2010-02-192890.002897.002875.002876.0062600180542200
2010-02-182905.002922.002892.002897.0053400154865400
2010-02-172931.002931.002899.002909.0039000113399500
2010-02-162936.002936.002901.002905.0038000110995000
2010-02-152925.002941.002894.002912.0071500208846600
2010-02-122900.002934.002882.002925.0098100285003800
2010-02-102900.002909.002882.002891.0068300197815000
2010-02-092900.002913.002870.002882.0064500186329400
2010-02-082933.002940.002915.002930.0046000134651400
2010-02-052960.002965.002910.002920.00130200382160600
2010-02-042951.002995.002951.002990.00106000316204800
2010-02-032930.002956.002918.002950.00100000293595400
2010-02-022950.002960.002910.002934.00101000296174900
2010-02-013000.003015.002925.002961.00114700339582100
2010-01-292928.003050.002920.003015.00313000937700400
2010-01-282894.002930.002883.002924.0066200192524700
2010-01-272915.002938.002870.002872.0078700228790800
2010-01-262989.002989.002906.002915.00136600403300700
2010-01-252948.002989.002941.002966.00184100546347200
2010-01-222900.002945.002880.002941.00148200431610800
2010-01-212900.002920.002867.002905.00121900353205800
2010-01-202970.002970.002901.002909.00132700389129300
2010-01-192950.002954.002935.002952.0093400275390800
2010-01-182905.002942.002890.002930.00138800405944100
2010-01-152865.002880.002845.002880.00174100499057900
2010-01-142860.002878.002832.002850.00159600454193400
2010-01-132857.002876.002840.002858.00127200363859900
2010-01-122828.002854.002822.002846.00158800450511800
2010-01-082801.002819.002790.002800.00187000524800200
2010-01-072852.002873.002791.002804.00213300604028000
2010-01-062917.002917.002810.002852.00234700671806000
2010-01-052901.002929.002901.002917.00116000338146700
2010-01-042894.002900.002855.002895.0065600189486700
2009-12-302890.002900.002845.002845.0090700259508500
2009-12-292885.002890.002860.002880.0085200244626500
2009-12-282920.002930.002890.002890.0082100237957000
2009-12-252945.002950.002890.002910.0099200289011000
2009-12-242950.002975.002945.002945.00102400302708500
2009-12-222955.003010.002950.002980.0060800181046000
2009-12-212975.002975.002950.002950.0057500170147500
2009-12-183000.003000.002960.002970.0055500165120000
2009-12-173030.003030.002975.002990.0075500226491500
2009-12-163020.003040.003000.003020.0055800168422000
2009-12-153050.003060.003030.003040.0038300116576000
2009-12-143100.003100.003060.003070.001510046479000
2009-12-113080.003090.003050.003080.0058900181001000
2009-12-103160.003160.003070.003070.0049200152865000
2009-12-093120.003170.003110.003150.0044300139247000
2009-12-083080.003110.003080.003110.0039700122953000
2009-12-073120.003120.003080.003080.0043400134696000
2009-12-043140.003150.003090.003100.0033300103382000
2009-12-033140.003160.003130.003150.0037400117685000
2009-12-023160.003170.003120.003130.0037800118601000
2009-12-013120.003180.003120.003170.003140099256000
2009-11-303090.003160.003090.003150.0037100116152000
2009-11-273070.003120.003050.003120.002560079224000
2009-11-263060.003130.003030.003120.0035300108933000
2009-11-253070.003070.003030.003050.003260099433000
2009-11-243070.003080.003030.003070.003030092746000
2009-11-203110.003120.003070.003100.0047300146213000
2009-11-193130.003140.003120.003130.003000093928000
2009-11-183150.003150.003110.003130.002190068520000
2009-11-173170.003180.003120.003140.0040900128615000
2009-11-163150.003180.003130.003160.0064300202980000
2009-11-133130.003180.003130.003150.0082900261871000
2009-11-123230.003240.003140.003160.0096900307036000
2009-11-113280.003280.003250.003270.002470080824000
2009-11-103300.003300.003240.003250.0049200161008000
2009-11-093280.003280.003250.003280.0038500125894000
2009-11-063280.003280.003240.003250.0038900126854000
2009-11-053250.003290.003250.003270.0089600293078000
2009-11-043200.003290.003140.003280.00154400500781000
2009-11-023110.003200.003100.003200.0044500140292000
2009-10-303240.003270.003190.003200.0096800313030000
2009-10-293210.003210.003160.003210.0074300236636000
2009-10-283200.003220.003180.003210.0039000124878000
2009-10-273160.003190.003140.003180.0045200143036000
2009-10-263180.003190.003160.003190.003060097297000
2009-10-233180.003200.003150.003160.0037400118611000
2009-10-223240.003240.003170.003180.002890092319000
2009-10-213210.003210.003180.003200.0041600132718000
2009-10-203230.003240.003170.003180.002770088567000
2009-10-193160.003220.003140.003210.0057900184112000
2009-10-163130.003170.003120.003150.0034500108244000
2009-10-153170.003190.003150.003170.002550080911000
2009-10-143140.003200.003130.003190.0056000177598000
2009-10-133140.003140.003110.003130.0052800164961000
2009-10-093110.003130.003100.003110.002520078485000
2009-10-083170.003170.003110.003110.0042500132827000
2009-10-073170.003170.003100.003160.0035400110962000
2009-10-063190.003190.003110.003130.0037100116488000
2009-10-053210.003240.003160.003170.0040900130329000
2009-10-023200.003270.003200.003220.0039300127128000
2009-10-013280.003300.003250.003270.0056100183866000
2009-09-303230.003350.003220.003340.00116000380818000
2009-09-293240.003240.003170.003200.002670085327000
2009-09-283250.003250.003180.003200.002930094024000
2009-09-253190.003220.003180.003200.0035900114860000
2009-09-243200.003290.003180.003260.00152100493387000
2009-09-183110.003130.003090.003130.0077900242206000
2009-09-173180.003200.003110.003140.0069600218458000
2009-09-163200.003210.003170.003180.0036200115644000
2009-09-153170.003210.003170.003190.002930093364000
2009-09-143240.003260.003170.003190.0051900166153000
2009-09-113250.003280.003230.003230.0065500212937000
2009-09-103200.003250.003190.003240.0042800138069000
2009-09-093250.003250.003200.003200.0045600147123000
2009-09-083250.003270.003230.003250.0031000100703000
2009-09-073280.003280.003230.003230.0042900139319000
2009-09-043270.003300.003240.003270.0083200271863000
2009-09-033210.003370.003210.003330.00141400469139000
2009-09-023230.003290.003210.003240.0096700312509000
2009-09-013250.003320.003240.003270.0049300161537000
2009-08-313260.003370.003240.003340.00198400655715000
2009-08-283170.003240.003140.003220.00112700360545000
2009-08-273140.003150.003120.003130.0050800159092000
2009-08-263140.003170.003130.003140.0052300164459000
2009-08-253200.003220.003110.003130.00139900440496000
2009-08-243200.003240.003190.003220.0076700246618000
2009-08-213150.003180.003120.003180.0053700169676000
2009-08-203170.003190.003020.003160.00119600374229000
2009-08-193200.003210.003190.003200.001970062993000
2009-08-183190.003220.003160.003180.0036000114903000
2009-08-173230.003260.003220.003250.0055300179164000
2009-08-143230.003280.003230.003270.0047900156070000
2009-08-133230.003300.003220.003230.0074000241296000
2009-08-123200.003240.003170.003220.0068300219791000
2009-08-113110.003230.003090.003210.00171300540766000
2009-08-103250.003250.003110.003150.00114800363025000
2009-08-073220.003250.003210.003240.0067900219481000
2009-08-063160.003210.003150.003190.0094600301759000
2009-08-053130.003210.003100.003160.00136300432255000
2009-08-043120.003130.003070.003110.0098800307406000
2009-08-033050.003100.003020.003080.00143500439558000
2009-07-312980.003030.002960.003000.00206900620973000
2009-07-302945.002950.002915.002945.0081700239811000
2009-07-292955.002955.002935.002945.0055900164659500
2009-07-282945.002970.002945.002955.0065700194346000
2009-07-272975.002975.002940.002940.0057500169717500
2009-07-242955.002980.002940.002965.0080800239285000
2009-07-232940.002950.002930.002935.0077700228687500
2009-07-222960.002960.002920.002940.0054400159811000
2009-07-212975.002975.002935.002935.0038200112610500
2009-07-172930.002960.002915.002935.0051900152821500
2009-07-162945.002945.002910.002930.0060400176866500
2009-07-152925.002945.002900.002945.0071800210113500

   ※ 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