[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 
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
2016-10-131855.001855.001855.001855.00100185500
2016-10-121853.001860.001846.001858.0012002221400
2016-10-111860.001872.001851.001851.00500928500
2016-10-071860.001860.001860.001860.00100186000
2016-10-061843.001861.001843.001861.0038007023000
2016-10-051860.001860.001860.001860.00200372000
2016-10-041853.001867.001853.001864.0014002596700
2016-10-031861.001884.001843.001860.0020003727900
2016-09-301889.001889.001850.001863.0016002971300
2016-09-291860.001861.001860.001861.00500930100
2016-09-281860.001860.001860.001860.0012002232000
2016-09-271880.001880.001862.001880.0012002254000
2016-09-261900.001900.001880.001880.0012002274000
2016-09-231900.001900.001900.001900.00100190000
2016-09-211862.001900.001862.001900.00500936700
2016-09-201850.001919.001850.001919.0028005211600
2016-09-161880.001880.001875.001876.0025004698600
2016-09-151880.001880.001880.001880.00100188000
2016-09-1400
2016-09-1300
2016-09-121880.001880.001865.001880.00300562500
2016-09-091880.001880.001880.001880.00100188000
2016-09-081880.001880.001880.001880.00100188000
2016-09-0700
2016-09-061880.001880.001865.001879.00300562400
2016-09-051880.001880.001880.001880.0029005452000
2016-09-021900.001900.001880.001880.00200378000
2016-09-011900.001900.001900.001900.00100190000
2016-08-3100
2016-08-3000
2016-08-291900.001900.001900.001900.00100190000
2016-08-261880.001900.001880.001880.0013002458000
2016-08-251885.001885.001880.001880.007001316500
2016-08-2400
2016-08-2300
2016-08-221880.001880.001860.001860.00200374000
2016-08-191880.001880.001880.001880.00100188000
2016-08-181885.001885.001880.001880.00200376500
2016-08-171852.001880.001852.001880.006001119900
2016-08-161880.001910.001850.001852.0038007142100
2016-08-151869.001871.001860.001866.006001120600
2016-08-121850.001860.001850.001860.0012002223000
2016-08-101855.001860.001850.001850.008001481500
2016-08-091870.001870.001855.001855.0010001857900
2016-08-081885.001885.001860.001870.0023004286700
2016-08-051868.001868.001865.001865.0014002614400
2016-08-0400
2016-08-0300
2016-08-021915.001915.001910.001910.00300573500
2016-08-011915.001915.001915.001915.00100191500
2016-07-291865.001910.001865.001910.0010001883300
2016-07-281879.001879.001879.001879.00100187900
2016-07-271880.001880.001872.001879.00300563100
2016-07-261881.001882.001880.001880.0015002820600
2016-07-251900.001900.001880.001880.00500942100
2016-07-221899.001900.001899.001900.00200379900
2016-07-211880.001898.001880.001881.00400753900
2016-07-201880.001880.001880.001880.00300564000
2016-07-191897.001897.001897.001897.00100189700
2016-07-1500
2016-07-141901.001901.001866.001870.00500937700
2016-07-131880.001880.001861.001861.00400746300
2016-07-121900.001905.001900.001900.007001330500
2016-07-111885.001898.001882.001898.00400756300
2016-07-081880.001881.001880.001881.00200376100
2016-07-071910.001910.001880.001880.00300570000
2016-07-061950.001950.001950.001950.00200390000
2016-07-051871.002000.001871.002000.0031006187100
2016-07-041880.001880.001860.001871.0030005594500
2016-07-011889.001889.001889.001889.00100188900
2016-06-3000
2016-06-291883.001883.001856.001856.00200373900
2016-06-281869.001883.001869.001883.0016002991800
2016-06-271868.001889.001852.001869.0022004116000
2016-06-241864.001864.001850.001850.0029005373200
2016-06-231899.001899.001860.001862.0021003949800
2016-06-221871.001880.001870.001870.00500937200
2016-06-211870.001880.001870.001870.007001314000
2016-06-201870.001870.001870.001870.00200374000
2016-06-171869.001905.001856.001905.0037006999800
2016-06-161853.001853.001850.001850.006001111200
2016-06-151853.001853.001853.001853.00100185300
2016-06-141868.001868.001860.001862.009001676200
2016-06-131907.001907.001907.001907.00100190700
2016-06-1000
2016-06-0900
2016-06-081873.001873.001870.001870.0010001871500
2016-06-071872.001872.001872.001872.00200374400
2016-06-061870.001872.001870.001870.0014002618700
2016-06-031866.001870.001866.001870.00200373600
2016-06-0200
2016-06-011880.001880.001880.001880.00100188000
2016-05-311862.001862.001862.001862.0012002234400
2016-05-3000
2016-05-271914.001914.001912.001912.00200382600
2016-05-261860.001915.001860.001915.0010001907400
2016-05-2500
2016-05-241855.001855.001850.001855.00300556000
2016-05-231855.001855.001855.001855.00100185500
2016-05-201849.001849.001849.001849.00100184900
2016-05-1900
2016-05-181849.001849.001849.001849.00200369800
2016-05-171850.001850.001830.001849.0019003496800
2016-05-161890.001890.001890.001890.00100189000
2016-05-1300
2016-05-1200
2016-05-111850.001850.001850.001850.00100185000
2016-05-101850.001850.001850.001850.00100185000
2016-05-091899.001899.001859.001859.00200375800
2016-05-061899.001899.001899.001899.00200379800
2016-05-0200
2016-04-281850.001850.001850.001850.00300555000
2016-04-271860.001860.001850.001850.0011002037000
2016-04-261919.001919.001860.001860.0013002471100
2016-04-251920.001920.001880.001880.00300572000
2016-04-221855.001920.001855.001920.007001325600
2016-04-211844.001854.001844.001854.0013002399400
2016-04-201831.001899.001831.001898.006001132300
2016-04-191811.001831.001811.001831.0017003092200
2016-04-181821.001821.001821.001821.00500910500
2016-04-1500
2016-04-1400
2016-04-131839.001839.001830.001830.00200366900
2016-04-121839.001839.001839.001839.00100183900
2016-04-111836.001836.001836.001836.00100183600
2016-04-0800
2016-04-071834.001834.001834.001834.00100183400
2016-04-061810.001810.001810.001810.0013002353000
2016-04-051815.001841.001801.001810.0025004525600
2016-04-041855.001855.001815.001815.0015002730500
2016-04-011836.001840.001830.001830.007001285300
2016-03-3100
2016-03-301837.001837.001836.001836.00200367300
2016-03-291840.001841.001830.001834.0016002938200
2016-03-281864.001890.001861.001861.0020003751900
2016-03-251879.001887.001861.001861.00500937300
2016-03-241870.001870.001850.001852.0034006297400
2016-03-231885.001950.001858.001861.0021003984300
2016-03-221885.001885.001885.001885.00400754000
2016-03-181877.001885.001875.001885.0019003573900
2016-03-171855.001855.001840.001850.0021003874300
2016-03-161851.001871.001850.001850.0017003148500
2016-03-151850.001855.001850.001855.00400741000
2016-03-141870.001870.001869.001869.007001308900
2016-03-111850.001860.001849.001849.00300555900
2016-03-101850.001853.001850.001853.0012002220300
2016-03-091850.001850.001850.001850.00300555000
2016-03-081855.001855.001855.001855.00100185500
2016-03-071850.001851.001850.001851.00300555100
2016-03-041853.001853.001844.001844.009001663500
2016-03-031879.001879.001853.001853.00300560900
2016-03-021841.001843.001841.001843.00400736800
2016-03-011847.001847.001840.001840.008001476800
2016-02-291870.001870.001870.001870.00100187000
2016-02-261869.001869.001866.001866.0011002055600
2016-02-251870.001870.001869.001869.00400747900
2016-02-2400
2016-02-231875.001875.001870.001870.0011002057500
2016-02-221850.001865.001850.001850.0014002593400
2016-02-1900
2016-02-181900.001900.001841.001845.0011002053100
2016-02-171853.001870.001853.001870.00200372300
2016-02-161876.001876.001876.001876.00100187600
2016-02-151899.001900.001899.001900.00200379900
2016-02-121836.001930.001821.001837.0018003319100
2016-02-101823.001848.001821.001836.0014002557800
2016-02-091900.001900.001889.001889.0013002463800
2016-02-081900.001900.001900.001900.00300570000
2016-02-051900.001900.001900.001900.00100190000
2016-02-041900.001900.001900.001900.00100190000
2016-02-031898.001900.001898.001900.008001518600
2016-02-021926.001926.001926.001926.00100192600
2016-02-011934.001934.001900.001927.00400766200
2016-01-291923.001924.001897.001897.008001528600
2016-01-2800
2016-01-271895.001895.001895.001895.00100189500
2016-01-261895.001931.001894.001895.0019003627700
2016-01-2500
2016-01-221894.001894.001894.001894.00100189400
2016-01-211880.001880.001880.001880.00100188000
2016-01-201896.001896.001895.001895.00200379100
2016-01-191880.001896.001880.001896.00200377600
2016-01-181889.001889.001889.001889.00200377800
2016-01-151889.001889.001889.001889.00300566700
2016-01-141886.001933.001872.001889.0010001895700
2016-01-131900.001935.001870.001886.0035006644600
2016-01-121890.001890.001890.001890.00400756000
2016-01-081880.001890.001880.001890.006001129000
2016-01-071895.001895.001895.001895.00200379000
2016-01-061890.001900.001890.001895.0013002459000
2016-01-051895.001895.001895.001895.00300568500
2016-01-041880.001895.001880.001895.009001693500
2015-12-301874.001880.001874.001880.0014002625400
2015-12-291862.001870.001862.001870.0012002236000
2015-12-281901.001933.001880.001880.0025004780400
2015-12-251900.001909.001900.001900.0013002470900
2015-12-2400
2015-12-221900.001925.001900.001925.008001525500
2015-12-211902.001902.001902.001902.00100190200
2015-12-181929.001929.001902.001902.006001143900
2015-12-1700
2015-12-1600
2015-12-151935.001935.001902.001902.006001144500
2015-12-141935.001935.001935.001935.00500967500
2015-12-111935.001935.001904.001904.009001727900
2015-12-101921.001921.001921.001921.00100192100
2015-12-091925.001930.001912.001912.0018003471200
2015-12-081935.001935.001925.001925.00300578500
2015-12-071935.001985.001931.001935.0046009058800
2015-12-041929.001929.001925.001925.00200385400
2015-12-031934.001934.001929.001929.006001159500
2015-12-021931.001931.001931.001931.00300579300
2015-12-011920.001931.001920.001931.00200385100
2015-11-301933.001934.001920.001920.00400770700
2015-11-271907.001907.001900.001900.0016003045400
2015-11-261935.001935.001935.001935.008001548000

   ※ 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