[2142 東証マザーズ] USJ 日足 時系列データ

[2142 東証マザーズ] USJ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-1649100.0049300.0049100.0049200.0038118732750
2009-09-1549100.0049150.0049000.0049000.001838987750
2009-09-1449100.0049200.0049000.0049100.0057628249050
2009-09-1149050.0049100.0049050.0049050.00874268800
2009-09-1049000.0049100.0049000.0049100.001527456150
2009-09-0949000.0049050.0049000.0049050.001758582500
2009-09-0849000.0049050.0049000.0049050.001155635100
2009-09-0748950.0049100.0048950.0049000.0035317284300
2009-09-0449000.0049050.0049000.0049000.0030414897800
2009-09-0348700.0049000.0048650.0049000.0035417281700
2009-09-0248650.0048950.0048650.0048900.00733558950
2009-09-0148800.0049000.0048700.0049000.001557580250
2009-08-3148500.0049200.0048500.0049200.0079438702900
2009-08-2848750.0049000.0048600.0048650.002029847100
2009-08-2748850.0049500.0048850.0049050.001185808400
2009-08-2649050.0049150.0048850.0049100.00281372400
2009-08-2549050.0049300.0049050.0049300.0012588850
2009-08-2449400.0049450.0049400.0049400.00613014750
2009-08-2149300.0049400.0049300.0049300.00422071250
2009-08-2049250.0049300.0048850.0049250.0023311466900
2009-08-1949200.0049400.0049200.0049250.001135564000
2009-08-1849050.0049250.0049050.0049200.0021110375100
2009-08-1748850.0049100.0048850.0049050.0034917090050
2009-08-1448900.0049000.0048900.0048900.001105383000
2009-08-1348900.0048900.0048850.0048900.00361759250
2009-08-1248900.0048950.0048900.0048900.00251223300
2009-08-1148850.0048950.0048850.0048950.0011537450
2009-08-1048900.0048900.0048800.0048900.0025412402150
2009-08-0748850.0048900.0048850.0048900.0022611040550
2009-08-0648900.0048900.0048850.0048900.00261271250
2009-08-0548850.0049050.0048850.0048850.0027213313100
2009-08-0448850.0049000.0048850.0048850.001376697350
2009-08-0348800.0049050.0048800.0048850.0056827772800
2009-07-3148750.0048750.0048700.0048750.00964679750
2009-07-3048750.0048750.0048750.0048750.00371803750
2009-07-2948750.0048750.0048700.0048700.00351705200
2009-07-2848700.0048750.0048700.0048750.0019925450
2009-07-2748800.0048800.0048700.0048700.00221072300
2009-07-2448650.0048900.0048650.0048850.001708300800
2009-07-2348750.0048750.0048650.0048650.005243450
2009-07-2248700.0048750.0048550.0048550.0018875500
2009-07-2148750.0048800.0048700.0048800.009438850
2009-07-1748750.0048850.0048750.0048850.001135515400
2009-07-1648750.0048850.0048700.0048700.001527413750
2009-07-1548750.0048800.0048650.0048650.0028013646400
2009-07-1448650.0048700.0048650.0048650.00673260250
2009-07-1348700.0048750.0048550.0048650.0024111735550
2009-07-1048700.0048700.0048700.0048700.001095308300
2009-07-0948750.0048800.0048550.0048750.0027613449450
2009-07-0848750.0048750.0048700.0048700.001457066500
2009-07-0748700.0048800.0048550.0048750.001507304600
2009-07-0648600.0048700.0048600.0048700.0014681300
2009-07-0348650.0048850.0048600.0048700.001135511700
2009-07-0248650.0048700.0048600.0048700.0014681150
2009-07-0148600.0048750.0048600.0048750.00311507950
2009-06-3048700.0048800.0048600.0048750.00743605700
2009-06-2948600.0048700.0048200.0048200.0030414724700
2009-06-2648550.0048700.0048550.0048550.00994809050
2009-06-2548500.0048750.0048500.0048550.00793836600
2009-06-2448550.0048600.0048550.0048600.00502427700
2009-06-2348500.0048550.0048500.0048550.00633057950
2009-06-2248500.0048550.0048500.0048550.00864171100
2009-06-1948550.0048550.0048550.0048550.00281359400
2009-06-1848500.0048600.0048500.0048500.00442134200
2009-06-1748700.0048750.0048500.0048500.0035717368800
2009-06-1648700.0048750.0048700.0048700.00371802550
2009-06-1548750.0048800.0048700.0048750.00834046700
2009-06-1249000.0049000.0048950.0048950.0060629690400
2009-06-1148800.0048950.0048750.0048900.00542637400
2009-06-1048900.0049000.0048900.0049000.001256118750
2009-06-0949100.0049100.0048900.0048900.00934556650
2009-06-0849000.0049050.0048800.0048900.00110253994200
2009-06-0548750.0049000.0048750.0049000.001366635000
2009-06-0449000.0049000.0048900.0048950.001105384350
2009-06-0348700.0049000.0048700.0049000.001587732600
2009-06-0249000.0049100.0048800.0048850.0094746333350
2009-06-0148750.0049150.0048750.0049100.0056827854250
2009-05-2948750.0049050.0048750.0048800.0039219178900
2009-05-2848750.0049050.0048750.0048850.002029861100
2009-05-2749150.0049800.0049000.0049450.0050324836550
2009-05-2649000.0049150.0048900.0049150.0052225596900
2009-05-2549000.0049050.0048650.0049000.0061730229000
2009-05-2248500.0049100.0048500.0049000.0046422658500
2009-05-2148400.0049000.0048250.0048300.0062630336650
2009-05-2048250.0048400.0048250.0048400.0062530182850
2009-05-1948600.0049100.0048100.0048300.0083840619750
2009-05-1849800.0050000.0049800.0049800.002892144446850
2009-05-1549650.0050100.0049650.0050000.003254162231700
2009-05-1449600.0049700.0049600.0049700.002919144925000
2009-05-1349600.0049650.0049550.0049650.003747185921550
2009-05-1249550.0049600.0049550.0049600.003460171500100
2009-05-1149550.0049600.0049500.0049500.003484172644150
2009-05-0849550.0049600.0049500.0049550.006022298238000
2009-05-0749550.0049650.0049500.0049550.004430219479500
2009-05-0149450.0049700.0049400.0049650.006290311526400
2009-04-3049400.0049500.0049400.0049400.00143670954300
2009-04-2849450.0049500.0049400.0049400.006664329549050
2009-04-2749450.0049600.0049450.0049450.007283360267350
2009-04-2449550.0049550.0049450.0049450.003601178231850
2009-04-2349550.0049600.0049450.0049550.006224308160750
2009-04-2249450.0049550.0049450.0049550.00123461071350
2009-04-2149450.0049500.0049400.0049450.003010148905850
2009-04-2049400.0049450.0049350.0049450.00184491088250
2009-04-1749400.0049400.0049350.0049350.003380166894200
2009-04-1649350.0049400.0049300.0049400.00140269197650
2009-04-1549300.0049400.0049300.0049350.004879240656400
2009-04-1449300.0049400.0049300.0049400.003170156326950
2009-04-1349350.0049400.0049300.0049300.002438120298250
2009-04-1049400.0049450.0049300.0049350.002200108615750
2009-04-0949300.0049450.0049250.0049450.008567422465200
2009-04-0849200.0049300.0049200.0049200.0012992639709700
2009-04-0749150.0049200.0049100.0049150.006752331850250
2009-04-0649100.0049150.0049050.0049100.007003343945250
2009-04-0349100.0049150.0049050.0049050.008285406666000
2009-04-0249150.0049150.0049050.0049150.009748478676150
2009-04-0149100.0049200.0049100.0049150.003321163184200
2009-03-3149000.0049150.0048950.0049150.0010706524904900
2009-03-3049150.0049200.0049000.0049050.0012624619975850
2009-03-2749200.0049250.0049200.0049200.0010059494968750
2009-03-2649200.0049250.0049200.0049250.00253841248923050
2009-03-2549250.0049300.0049200.0049200.00329241621309550
2009-03-2449250.0049400.0049150.0049200.00303121492065550
2009-03-2348700.0048700.0048700.0048700.0092645096200
2009-03-1900
2009-03-1838800.0040700.0038050.0040700.004865189338050
2009-03-1739000.0039100.0038350.0038900.004882189637400
2009-03-1639050.0039400.0038800.0038950.003728145258500
2009-03-1339400.0039500.0038550.0039000.005994234198850
2009-03-1239800.0040000.0037600.0038200.004323167693150
2009-03-1139400.0039900.0038750.0039800.003813150077800
2009-03-1038000.0039450.0036800.0039300.002882111658450
2009-03-0941050.0041200.0037200.0038000.008621332014450
2009-03-0641200.0041550.0040250.0041200.005083208992350
2009-03-0540500.0041450.0040500.0041300.006386262229150
2009-03-0439500.0040850.0039300.0040400.006242252046250
2009-03-0338600.0041000.0037500.0039600.004546179291050
2009-03-0237800.0038850.0037550.0038750.004336166385900
2009-02-2737600.0038800.0037350.0037700.002687102002750
2009-02-2639000.0039300.0037300.0037550.004801183928150
2009-02-2537650.0039850.0036900.0039400.008865342751550
2009-02-2436400.0037350.0035500.0037000.007997294406750
2009-02-2335300.0036950.0034850.0036950.004333156814150
2009-02-2035200.0035550.0034350.0035550.004853169395550
2009-02-1935750.0036150.0035100.0035100.003359119025750
2009-02-1835550.0036400.0035200.0035550.004969176553050
2009-02-1736950.0037100.0035200.0036350.004975181269650
2009-02-1633800.0037850.0033600.0036600.007510269867450
2009-02-1333400.0034500.0033400.0034100.004109139225950
2009-02-1234500.0034500.0033000.0033800.008140274935500
2009-02-1036700.0037000.0034750.0034900.0013586481108750
2009-02-0937750.0037750.0036950.0037100.003704138367900
2009-02-0637750.0038150.0037400.0037450.002911109942650
2009-02-0537250.0037850.0037000.0037500.005936221325450
2009-02-0437300.0038500.0036650.0037850.006830255568000
2009-02-0338200.0038200.0037100.0037650.004070153761550
2009-02-0236900.0039400.0036900.0038200.0015201574359000
2009-01-3041700.0041700.0038550.0040500.009554383266200
2009-01-2943700.0043800.0040200.0041300.0010553443427750
2009-01-2843750.0044150.0043200.0043650.004346189833900
2009-01-2743600.0044800.0043300.0043650.004531199766850
2009-01-2644400.0044950.0042650.0044000.006108267639950
2009-01-2342100.0044850.0041200.0044200.0022633985201750
2009-01-2239300.0042100.0038000.0042100.0011141462198650
2009-01-2139900.0039900.0037650.0038100.006298243064600
2009-01-2040800.0041000.0039850.0040050.005384216513250
2009-01-1939400.0042200.0038250.0042000.0019294799899400
2009-01-1637900.0038600.0037450.0038200.006707254724900
2009-01-1538650.0039650.0036650.0038200.0014121539466600
2009-01-1442600.0042600.0039650.0039850.0019674800459500
2009-01-1334300.0038650.0033600.0038650.004302154516800
2009-01-0935900.0035900.0034600.0034650.00180663048700
2009-01-0835300.0035500.0034750.0035500.00168059000400
2009-01-0735350.0036150.0034800.0035700.005175184851150
2009-01-0635900.0036200.0035000.0035300.005036179724850
2009-01-0534350.0036600.0034000.0035500.004083142610750
2008-12-3032550.0033300.0030800.0033000.004556146060800
2008-12-2931100.0033900.0030900.0033350.006194202130050
2008-12-2631700.0031700.0030150.0030700.004891151575650
2008-12-2530500.0031900.0030300.0031850.003371104919700
2008-12-2430250.0030500.0030000.0030100.00267880752350
2008-12-2230300.0030850.0030000.0030250.00280885033700
2008-12-1930000.0030300.0029970.0030200.003388101726480
2008-12-1830350.0030500.0029960.0030350.005797174293760
2008-12-1730200.0030600.0029920.0030000.004167125220570
2008-12-1631300.0031400.0029910.0029910.004512136268170
2008-12-1530700.0031200.0030050.0030900.00296790452250
2008-12-1231950.0031950.0029950.0030200.006226189532220
2008-12-1132950.0032950.0031300.0031550.006059192948300
2008-12-1032550.0033250.0032500.0032650.00304499830550
2008-12-0932850.0033800.0032650.0032950.003083102367400
2008-12-0832950.0035500.0032200.0032600.006339215789600
2008-12-0532000.0032850.0031300.0032350.003428110866450
2008-12-0431000.0031300.0030650.0031100.005611174764350
2008-12-0329850.0031650.0029450.0029900.0010147307935700
2008-12-0231500.0031600.0028430.0029250.0011016329063020
2008-12-0134800.0035350.0032400.0032400.004196139511350
2008-11-2834400.0035600.0034050.0035200.00148551849950
2008-11-2733100.0034050.0033000.0034000.00111037382000
2008-11-2633200.0033200.0032500.0032550.00203466950300
2008-11-2534400.0034400.0032400.0033200.00142347180250
2008-11-2130950.0032800.0030200.0032400.00163050995250
2008-11-2033150.0033300.0031600.0031700.00207667775850
2008-11-1934200.0034400.0033150.0033900.00130243654250
2008-11-1836200.0036250.0033350.0034200.004107140963500
2008-11-1737000.0037050.0036050.0036100.00211776958450
2008-11-1438200.0039400.0036950.0037000.00254395239700
2008-11-1338000.0038350.0037500.0038000.00198475203600
2008-11-1239250.0039250.0038000.0038200.00175867705750
2008-11-1140000.0040000.0039050.0039400.00101040025150
2008-11-1040050.0040750.0039750.0039950.0088935548650
2008-11-0740000.0040100.0039300.0039500.00175069370450
2008-11-0641300.0041500.0040100.0040900.00182274445300
2008-11-0541650.0043000.0041000.0041550.002724113941300
2008-11-0441000.0042000.0040800.0041250.00157465175450
2008-10-3139650.0041000.0039150.0040400.00242596614800
2008-10-3038900.0039000.0037850.0038850.00183871187450
2008-10-2940300.0040500.0037000.0037500.002800108112850
2008-10-2842450.0042450.0038550.0038650.00249998551150
2008-10-2746500.0046500.0042500.0042500.00163372328600
2008-10-2447900.0047900.0046100.0046500.0073134395750
2008-10-2348100.0048100.0047200.0047650.0086241117150
2008-10-2250800.0050800.0049700.0050200.0041820932650
2008-10-2151200.0052000.0050200.0050400.0095448731500
2008-10-2051300.0051400.0049900.0050600.0099650208050
2008-10-1751000.0051800.0050800.0051300.0083843012400
2008-10-1647900.0051000.0045000.0049050.00186090834100
2008-10-1548700.0049950.0047800.0048200.002347114292950
2008-10-1447500.0047500.0047500.0047500.0087441515000
2008-10-1046400.0046400.0043500.0043500.003257142848950
2008-10-0945000.0048000.0044200.0047500.00182084682200
2008-10-0849200.0049300.0045600.0045600.002332109094650
2008-10-0749000.0051900.0048900.0049600.002064102678250
2008-10-0651600.0054000.0049550.0052300.003646190092900
2008-10-0351500.0051500.0049000.0051100.005189257332150
2008-10-0259500.0059500.0054000.0054000.004709264744500
2008-10-0159700.0060200.0058500.0059000.003665217549800
2008-09-3058100.0059600.0058000.0059200.004370256806700
2008-09-2962400.0062700.0061600.0061600.001773110047300
2008-09-2661900.0062900.0061600.0062400.002099130200700
2008-09-2561800.0062500.0060300.0062200.00143488795900
2008-09-2463300.0063900.0062500.0062900.003153199779200
2008-09-2262500.0063800.0061500.0062300.004029254246600
2008-09-1961000.0061800.0060500.0061200.003673223962800
2008-09-1860200.0061500.0059500.0061500.001933116739900
2008-09-1762000.0062000.0059500.0059700.002339141603100
2008-09-1659200.0061200.0059000.0059900.003484208389500
2008-09-1262000.0062100.0060900.0061200.003265200089800
2008-09-1162000.0062400.0061400.0061600.00122675749800
2008-09-1061800.0062600.0061500.0062400.001692104817000
2008-09-0962600.0062900.0062000.0062100.001856115814200

   ※ 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