[2806 東証2部] ユタカフーズ 日足 時系列データ

[2806 東証2部] ユタカフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181913.001915.001890.001915.0023004377100
2017-10-171920.001921.001920.001921.0010001920900
2017-10-161933.001933.001916.001925.007001349100
2017-10-131922.001940.001920.001925.0015002886000
2017-10-121898.001922.001898.001922.0034006504200
2017-10-111910.001910.001903.001910.007001336300
2017-10-101920.001920.001920.001920.00100192000
2017-10-061914.001914.001914.001914.00100191400
2017-10-051913.001913.001910.001912.00300573500
2017-10-041903.001914.001903.001914.00200381700
2017-10-031910.001910.001906.001906.006001145500
2017-10-021909.001909.001909.001909.00100190900
2017-09-291892.001899.001892.001899.00300568300
2017-09-281900.001910.001900.001910.0016003054800
2017-09-271910.001910.001883.001910.009001711500
2017-09-261901.001942.001901.001912.0019003657400
2017-09-251900.001900.001899.001900.006001139800
2017-09-221890.001899.001890.001899.00200378900
2017-09-211892.001898.001892.001898.00300568200
2017-09-201894.001898.001885.001895.0031005851700
2017-09-191893.001898.001891.001892.006001135900
2017-09-151893.001893.001893.001893.00100189300
2017-09-141890.001895.001883.001883.007001324800
2017-09-131891.001891.001881.001891.0013002453000
2017-09-121891.001891.001891.001891.00100189100
2017-09-111881.001883.001881.001883.006001129000
2017-09-081883.001883.001883.001883.00100188300
2017-09-0700
2017-09-061875.001893.001875.001889.0025004695400
2017-09-051890.001895.001890.001890.007001323900
2017-09-041890.001890.001890.001890.00100189000
2017-09-011895.001895.001890.001890.00500945700
2017-08-311885.001890.001885.001890.0019003582000
2017-08-301881.001885.001881.001885.00400753600
2017-08-291885.001895.001885.001895.0041007729500
2017-08-281885.001889.001880.001889.0027005089300
2017-08-251885.001885.001885.001885.00400754000
2017-08-241889.001889.001885.001885.0011002074100
2017-08-231885.001889.001885.001889.00400755100
2017-08-221881.001885.001881.001885.006001130600
2017-08-211883.001885.001883.001885.00400753800
2017-08-181900.001900.001875.001884.0035006591600
2017-08-171895.001895.001895.001895.00100189500
2017-08-161900.001909.001894.001894.00500949600
2017-08-1500
2017-08-141899.001899.001899.001899.00300569700
2017-08-101893.001899.001893.001899.006001137800
2017-08-091893.001893.001893.001893.00100189300
2017-08-081883.001898.001883.001898.00200378100
2017-08-071887.001890.001879.001890.009001693800
2017-08-041887.001899.001887.001887.007001323400
2017-08-031887.001887.001887.001887.00100188700
2017-08-021894.001899.001894.001899.00300568700
2017-08-011880.001894.001877.001894.0027005084900
2017-07-311890.001895.001877.001880.0040007536100
2017-07-281890.001890.001881.001890.00300566100
2017-07-271881.001890.001881.001890.006001133100
2017-07-261890.001895.001877.001879.0028005281900
2017-07-251890.001891.001887.001890.0026004913200
2017-07-241891.001891.001890.001890.007001323200
2017-07-211894.001894.001894.001894.00300568200
2017-07-201894.001894.001894.001894.00500947000
2017-07-191894.001894.001894.001894.006001136400
2017-07-181892.001895.001872.001894.0030005651600
2017-07-1400
2017-07-131895.001895.001895.001895.00100189500
2017-07-121890.001890.001890.001890.0020003780000
2017-07-111910.001910.001910.001910.00100191000
2017-07-101898.001905.001898.001905.00200380300
2017-07-071881.001898.001881.001898.0017003214600
2017-07-061887.001899.001887.001899.0028005298000
2017-07-0500
2017-07-041887.001887.001887.001887.00100188700
2017-07-031895.001895.001894.001895.0010001894500
2017-06-301895.001895.001895.001895.007001326500
2017-06-291897.001898.001895.001895.006001137500
2017-06-281895.001897.001886.001897.006001134200
2017-06-271899.001899.001895.001895.0012002274400
2017-06-261897.001905.001892.001905.0024004554000
2017-06-231897.001898.001897.001897.006001138300
2017-06-221897.001897.001897.001897.00100189700
2017-06-211897.001897.001897.001897.00100189700
2017-06-201930.001930.001890.001897.0029005547400
2017-06-191907.001930.001907.001930.0037007138700
2017-06-161905.001905.001900.001905.006001142000
2017-06-151900.001913.001900.001913.00300571300
2017-06-141898.001898.001898.001898.00100189800
2017-06-131904.001913.001896.001896.00400762500
2017-06-121907.001908.001904.001904.006001143400
2017-06-091905.001905.001905.001905.00100190500
2017-06-081907.001907.001882.001904.0016003030700
2017-06-071890.001890.001890.001890.00100189000
2017-06-061890.001890.001890.001890.00500945000
2017-06-051901.001919.001901.001902.008001525100
2017-06-021889.001920.001889.001920.006001148900
2017-06-011884.001890.001884.001886.0038007168900
2017-05-311901.001902.001901.001902.00200380300
2017-05-301911.001911.001899.001901.0019003613200
2017-05-291920.001920.001911.001920.00300575100
2017-05-261910.001920.001910.001920.0017003261000
2017-05-251910.001920.001910.001910.0027005158000
2017-05-241920.001920.001912.001920.006001151200
2017-05-231913.001915.001912.001912.00500957000
2017-05-221920.001920.001915.001915.00400767500
2017-05-191911.001920.001911.001920.00300574200
2017-05-181926.001926.001926.001926.00200385200
2017-05-1700
2017-05-1600
2017-05-151915.001927.001915.001927.00300575700
2017-05-121929.001929.001912.001912.00200384100
2017-05-1100
2017-05-101918.001928.001918.001928.00300576400
2017-05-091915.001920.001914.001918.009001723900
2017-05-081913.001913.001913.001913.00100191300
2017-05-021919.001919.001913.001913.00200383200
2017-05-011922.001922.001910.001910.00300574300
2017-04-281922.001922.001922.001922.00100192200
2017-04-2700
2017-04-261900.001928.001900.001906.0011002110200
2017-04-251930.001930.001860.001893.0035006656700
2017-04-241927.001930.001927.001930.0012002315100
2017-04-211934.001934.001862.001927.0019003624100
2017-04-201934.001934.001934.001934.00100193400
2017-04-191911.001934.001911.001934.0013002494000
2017-04-181904.001940.001904.001921.0032006168800
2017-04-171900.001900.001900.001900.00100190000
2017-04-141894.001894.001894.001894.00200378800
2017-04-131860.001894.001860.001894.0013002421400
2017-04-121903.001905.001890.001890.0016003044300
2017-04-111903.001904.001900.001903.006001141700
2017-04-101903.001903.001903.001903.00300570900
2017-04-071900.001903.001881.001903.0044008356900
2017-04-061907.001907.001899.001900.008001522600
2017-04-051908.001908.001907.001907.007001335500
2017-04-041909.001909.001901.001909.006001144600
2017-04-031910.001911.001895.001910.0013002475400
2017-03-311910.001910.001910.001910.00400764000
2017-03-301896.001910.001896.001910.00300570200
2017-03-291915.001915.001895.001896.0010001910700
2017-03-281938.001939.001936.001936.0010001937500
2017-03-271929.001949.001929.001938.0021004081900
2017-03-241928.001928.001918.001928.008001541400
2017-03-231930.001931.001917.001928.007001349500
2017-03-221923.001930.001923.001930.0015002888700
2017-03-211910.001937.001910.001924.007001344100
2017-03-171940.001940.001920.001929.007001354300
2017-03-161910.001920.001910.001920.00300575000
2017-03-151915.001915.001900.001910.0030005706000
2017-03-141920.001935.001901.001935.00590011344900
2017-03-131913.001927.001913.001920.00400767500
2017-03-101914.001930.001899.001914.0052009939000
2017-03-091906.001914.001906.001914.006001146000
2017-03-081905.001920.001900.001907.0049009329100
2017-03-071900.001905.001900.001905.0015002854000
2017-03-061905.001905.001905.001905.007001333500
2017-03-031900.001930.001900.001905.0033006290200
2017-03-021895.001900.001895.001900.0028005309400
2017-03-0100
2017-02-281882.001898.001882.001896.0012002264600
2017-02-271890.001890.001884.001884.0016003022200
2017-02-241882.001890.001882.001890.0018003394300
2017-02-231880.001884.001880.001884.00500941200
2017-02-221876.001893.001876.001893.0013002441200
2017-02-211875.001875.001875.001875.00200375000
2017-02-201875.001875.001863.001875.0039007296700
2017-02-171888.001888.001875.001875.00400753100
2017-02-161875.001896.001875.001880.0021003940100
2017-02-151896.001897.001875.001896.0016003016500
2017-02-141885.001885.001885.001885.00400754000
2017-02-131890.001890.001878.001890.0014002643100
2017-02-101875.001889.001875.001889.0012002252800
2017-02-091898.001898.001886.001897.0014002655800
2017-02-081899.001899.001899.001899.00500949500
2017-02-071883.001886.001883.001886.00300565500
2017-02-061873.001880.001873.001880.0023004321800
2017-02-031875.001875.001872.001872.008001498900
2017-02-021875.001875.001875.001875.00400750000
2017-02-011875.001875.001872.001875.0013002436600
2017-01-311880.001880.001875.001875.0012002254500
2017-01-301879.001879.001879.001879.00100187900
2017-01-271881.001881.001875.001876.0032006011600
2017-01-261882.001887.001880.001880.0039007343300
2017-01-251880.001889.001880.001881.0011002070500
2017-01-241882.001882.001880.001880.0017003196900
2017-01-231884.001885.001881.001882.0019003577000
2017-01-201885.001891.001884.001884.0010001887600
2017-01-191900.001900.001900.001900.006001140000
2017-01-181898.001901.001897.001900.0049009308600
2017-01-171890.001898.001886.001898.00500945700
2017-01-161895.001898.001895.001898.006001137900
2017-01-131910.001910.001900.001901.0019003613600
2017-01-121909.001910.001902.001910.00500953900
2017-01-111914.001914.001909.001909.00300573400
2017-01-101919.001919.001915.001915.0012002302100
2017-01-061918.001937.001918.001920.0012002311400
2017-01-051923.001940.001911.001918.0015002884700
2017-01-041918.001925.001918.001925.0022004224400
2016-12-301923.001923.001923.001923.00100192300
2016-12-291905.001905.001905.001905.0021004000500
2016-12-2800
2016-12-271900.001907.001900.001907.0052009881200
2016-12-261902.001905.001900.001900.0023004377200
2016-12-221900.001920.001900.001902.0028005325800
2016-12-211899.001900.001899.001900.008001519600
2016-12-201900.001900.001881.001899.0010001897600
2016-12-191900.001901.001900.001901.00300570100
2016-12-161920.001920.001920.001920.00100192000
2016-12-151920.001920.001920.001920.00200384000
2016-12-141919.001920.001919.001920.009001727900
2016-12-131900.001919.001900.001919.00400765600
2016-12-121920.001920.001881.001919.0010001908200
2016-12-091880.001920.001880.001920.0011002082600
2016-12-081900.001920.001900.001920.00400764000
2016-12-071870.001925.001870.001925.00580011061300
2016-12-061869.001869.001869.001869.00200373800
2016-12-051869.001869.001857.001869.00500930900
2016-12-021870.001870.001869.001869.009001682500
2016-12-011872.001872.001872.001872.00200374400
2016-11-301875.001875.001873.001873.00300562100
2016-11-291878.001878.001860.001873.0019003542500
2016-11-281861.001870.001861.001865.0012002241700
2016-11-251870.001870.001856.001860.0011002052700
2016-11-241875.001875.001870.001870.009001686500
2016-11-221876.001876.001876.001876.00100187600
2016-11-211862.001877.001862.001877.007001308600
2016-11-181878.001878.001861.001878.008001500700
2016-11-171877.001877.001876.001876.00300563000
2016-11-1600
2016-11-1500
2016-11-141856.001876.001856.001859.00500932500
2016-11-111865.001865.001857.001857.00200372200
2016-11-101865.001866.001865.001866.00300559600
2016-11-091850.001850.001850.001850.006001110000
2016-11-081853.001853.001853.001853.00100185300
2016-11-071851.001866.001850.001866.009001668700
2016-11-041851.001851.001851.001851.00200370200
2016-11-021850.001850.001850.001850.0020003700000
2016-11-011861.001870.001861.001870.00300560100
2016-10-311861.001861.001861.001861.00100186100
2016-10-281860.001870.001860.001870.00200373000
2016-10-2700
2016-10-261870.001870.001870.001870.0012002244000
2016-10-251868.001870.001868.001870.00200373800
2016-10-241868.001868.001868.001868.00100186800
2016-10-211868.001868.001868.001868.00100186800
2016-10-201851.001858.001851.001858.00300556000
2016-10-191868.001868.001860.001860.00300558800
2016-10-181865.001865.001865.001865.00100186500
2016-10-171862.001862.001862.001862.00100186200
2016-10-141859.001860.001855.001860.00400743300

   ※ 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