[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 
2017-03-241928.001928.001918.001928.008001541400
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
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

   ※ 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