[2931 東証1部] ユーグレナ 日足 時系列データ

[2931 東証1部] ユーグレナ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181130.001132.001125.001127.00338100381570400
2017-08-171136.001138.001132.001135.00221800251676600
2017-08-161135.001138.001130.001134.00147400167153100
2017-08-151129.001142.001127.001135.00285300323822200
2017-08-141129.001131.001116.001126.00325800366339800
2017-08-101130.001142.001129.001138.00228700259479600
2017-08-091143.001147.001128.001131.00486000551980900
2017-08-081158.001163.001142.001143.00730300839227800
2017-08-071164.001173.001161.001170.00226100263910700
2017-08-041168.001168.001159.001165.00171500199460000
2017-08-031168.001169.001158.001169.00243700283485700
2017-08-021178.001178.001167.001168.00204400239401300
2017-08-011174.001182.001164.001173.00539200632336400
2017-07-311164.001164.001157.001158.00276300320422900
2017-07-281165.001165.001160.001164.00213000247447300
2017-07-271164.001167.001160.001162.00254100295433600
2017-07-261165.001166.001160.001162.00224300260769100
2017-07-251167.001167.001161.001163.00255000296704500
2017-07-241170.001170.001164.001169.00296100345459900
2017-07-211170.001173.001167.001171.00224200262181300
2017-07-201170.001176.001169.001173.00193900227257900
2017-07-191169.001175.001168.001170.00188000220071800
2017-07-181170.001175.001166.001174.00268400314094900
2017-07-141173.001177.001169.001172.00295700346542000
2017-07-131175.001176.001170.001173.00193400226628600
2017-07-121172.001177.001171.001173.00255600299793100
2017-07-111172.001178.001171.001175.00247500290786000
2017-07-101180.001183.001171.001172.00315900371263500
2017-07-071180.001180.001172.001179.00246700290031900
2017-07-061175.001185.001173.001184.00259700306528400
2017-07-051174.001182.001168.001181.00253300297229900
2017-07-041194.001194.001171.001173.00290000342158400
2017-07-031176.001184.001174.001180.00248600292746100
2017-06-301181.001183.001172.001179.00335300394228400
2017-06-291181.001190.001176.001189.00257600304798700
2017-06-281188.001190.001176.001176.00352000415663900
2017-06-271215.001217.001190.001193.00346200414874900
2017-06-261217.001220.001200.001216.00385000465428400
2017-06-231187.001227.001185.001212.0011353001377251700
2017-06-221181.001190.001177.001182.00432100511339900
2017-06-211177.001188.001176.001177.00362600428554800
2017-06-201182.001191.001176.001180.00386900457680100
2017-06-191173.001189.001172.001178.00374100440954800
2017-06-161171.001178.001166.001170.00405100474571900
2017-06-151160.001172.001157.001167.00397000462768400
2017-06-141158.001165.001155.001158.009872001144574500
2017-06-131177.001185.001161.001161.008898001039477000
2017-06-121192.001198.001185.001187.00207600247233000
2017-06-091190.001204.001190.001191.00263800315112900
2017-06-081201.001206.001193.001193.00202000242288000
2017-06-071195.001200.001191.001198.00170300203774400
2017-06-061206.001209.001195.001199.00218900262986900
2017-06-051220.001229.001206.001209.00304500370042800
2017-06-021235.001243.001219.001223.00671900826449100
2017-06-011165.001229.001165.001205.00701800842215200
2017-05-311175.001182.001166.001167.00294100344648700
2017-05-301191.001193.001168.001177.00218000256684000
2017-05-291192.001202.001188.001188.00135200161377500
2017-05-261209.001211.001191.001192.00274700328784200
2017-05-251219.001224.001203.001209.00269900326484500
2017-05-241238.001244.001216.001224.00225400276241700
2017-05-231220.001239.001217.001233.00290600357929800
2017-05-221256.001257.001217.001224.00642400793956300
2017-05-191190.001276.001189.001254.0025353003163467900
2017-05-181151.001158.001147.001152.00347000399438000
2017-05-171161.001184.001153.001162.00752700876148200
2017-05-161180.001187.001164.001164.00391900459089600
2017-05-151177.001188.001166.001178.00517200608599000
2017-05-121205.001218.001205.001218.00326100395201800
2017-05-111210.001214.001203.001205.00232000280089000
2017-05-101210.001214.001201.001206.00255400308239100
2017-05-091200.001215.001198.001206.00325100391771500
2017-05-081190.001198.001177.001196.00442100525505300
2017-05-021167.001178.001167.001167.00291000340795800
2017-05-011156.001179.001156.001170.00846300989689800
2017-04-281163.001168.001158.001158.00254300295377400
2017-04-271170.001171.001160.001160.00632300735265900
2017-04-261178.001180.001165.001172.00329000385691200
2017-04-251168.001173.001162.001169.00313200365864100
2017-04-241190.001192.001166.001168.00392400460992100
2017-04-211190.001191.001177.001184.00215900255521600
2017-04-201192.001194.001180.001182.00154500183196800
2017-04-191189.001206.001187.001188.00208400248913100
2017-04-181194.001204.001191.001194.00213500255317200
2017-04-171163.001192.001163.001185.00249000294511000
2017-04-141177.001185.001170.001170.00216000253936000
2017-04-131181.001187.001170.001183.00543500640728500
2017-04-121209.001210.001186.001190.00348300416432000
2017-04-111220.001231.001213.001214.00203100247664000
2017-04-101220.001230.001216.001220.00205800251636100
2017-04-071212.001234.001207.001220.00269800329491500
2017-04-061228.001235.001210.001210.00275800336501000
2017-04-051220.001244.001219.001227.00232300286019600
2017-04-041228.001238.001216.001223.00316200387826300
2017-04-031223.001238.001221.001230.00237900292500500
2017-03-311240.001247.001225.001225.00286900354453700
2017-03-301250.001254.001230.001233.00192400238403800
2017-03-291255.001256.001244.001256.00142000177737000
2017-03-281247.001256.001242.001252.00240100300312800
2017-03-271242.001249.001232.001237.00249400309030000
2017-03-241232.001255.001232.001250.00245000305620400
2017-03-231242.001251.001235.001239.00254300315638600
2017-03-221250.001262.001242.001244.00332100415429200
2017-03-211263.001283.001262.001266.00364100461997700
2017-03-171270.001275.001262.001263.00224200283811000
2017-03-161280.001280.001265.001277.00224700285751000
2017-03-151270.001280.001265.001268.00167000212406400
2017-03-141279.001282.001267.001282.00247000314943000
2017-03-131290.001295.001275.001278.00359600462087300
2017-03-101285.001288.001278.001286.00418000536775200
2017-03-091264.001283.001264.001280.00440100562163600
2017-03-081263.001271.001248.001265.00320500403997900
2017-03-071252.001276.001251.001261.00555300702281300
2017-03-061231.001253.001230.001247.00363900452461900
2017-03-031224.001247.001223.001228.00313600387019200
2017-03-021217.001232.001216.001229.00267300327420700
2017-03-011215.001222.001207.001216.00263000319319400
2017-02-281217.001225.001211.001211.00241600294045500
2017-02-271230.001233.001216.001218.00251600307318400
2017-02-241230.001235.001225.001227.00252400310504800
2017-02-231222.001230.001219.001223.00175300214343300
2017-02-221222.001233.001220.001222.00290700356375100
2017-02-211240.001248.001215.001223.00365600447655600
2017-02-201223.001242.001223.001240.00162800200799400
2017-02-171220.001226.001215.001223.00239300292238500
2017-02-161253.001253.001225.001228.00306600378493000
2017-02-151268.001271.001250.001253.00281500354013600
2017-02-141295.001295.001257.001257.00476000604586700
2017-02-131243.001298.001240.001275.0016059002043318700
2017-02-101199.001210.001196.001200.00280100336592200
2017-02-091181.001198.001181.001195.00236300281428800
2017-02-081178.001188.001175.001185.00174900206434800
2017-02-071190.001192.001173.001180.00281100331632500
2017-02-061180.001199.001180.001197.00320500381544600
2017-02-031180.001188.001170.001171.00233800275495600
2017-02-021179.001180.001167.001174.00280800329375400
2017-02-011175.001180.001171.001180.00255300300216100
2017-01-311182.001190.001179.001179.00280500331817700
2017-01-301184.001194.001180.001193.00255700303604400
2017-01-271190.001190.001180.001180.00237200280723800
2017-01-261180.001188.001178.001181.00329100389187300
2017-01-251169.001176.001164.001170.00361500422816600
2017-01-241170.001171.001150.001151.00500200578170900
2017-01-231190.001193.001167.001177.00549100646499900
2017-01-201190.001205.001158.001198.0014157001681523100
2017-01-191200.001202.001098.001176.0059329006792336200
2017-01-181240.001247.001215.001217.0010024001229783400
2017-01-171257.001266.001240.001240.00690700861294000
2017-01-161276.001283.001255.001255.00534400674934500
2017-01-131261.001278.001261.001276.00379200481488200
2017-01-121279.001281.001265.001265.00558700710280300
2017-01-111287.001288.001280.001281.00340700436930000
2017-01-101285.001296.001280.001285.00523400673470400
2017-01-061286.001297.001280.001283.00481500618556700
2017-01-051291.001302.001290.001295.00492400637963300
2017-01-041295.001297.001281.001287.00466200600548600
2016-12-301280.001295.001280.001288.00402300517999100
2016-12-291302.001304.001278.001288.00509000655477000
2016-12-281308.001325.001304.001311.00753500990957400
2016-12-271273.001305.001273.001298.0010872001405962700
2016-12-261255.001273.001255.001270.00618700782741800
2016-12-221270.001272.001253.001258.00654800824297800
2016-12-211280.001284.001270.001272.00478500610172600
2016-12-201282.001284.001272.001277.00428400547165000
2016-12-191300.001300.001280.001283.00533500686409300
2016-12-161304.001309.001294.001296.00323100420193200
2016-12-151311.001318.001288.001294.00495200643821900
2016-12-141334.001341.001306.001310.00664500879696900
2016-12-131293.001325.001292.001320.009792001284746400
2016-12-121257.001292.001257.001291.00702100899258400
2016-12-091250.001258.001240.001255.00768900960221100
2016-12-081268.001268.001250.001253.00687600863357000
2016-12-071267.001274.001265.001268.00323500410195000
2016-12-061275.001279.001265.001268.00301200382809500
2016-12-051262.001271.001260.001270.00313700396780700
2016-12-021281.001287.001270.001270.00418500533394500
2016-12-011298.001314.001281.001283.00628900813903000
2016-11-301278.001287.001274.001284.00365900469023200
2016-11-291273.001279.001271.001278.00369200470787100
2016-11-281287.001287.001272.001277.00482000615487200
2016-11-251299.001299.001280.001283.00557200717842700
2016-11-241291.001299.001289.001292.00490500634813700
2016-11-221284.001291.001277.001289.00468900602881800
2016-11-211286.001293.001282.001284.00391400503014800
2016-11-181297.001298.001282.001285.00488600629045000
2016-11-171280.001285.001276.001282.00371200475210600
2016-11-161261.001288.001256.001288.00636800811540300
2016-11-151284.001285.001250.001256.0011027001393114000
2016-11-141300.001311.001280.001284.00769500991524900
2016-11-111311.001326.001281.001291.009369001221718800
2016-11-101345.001353.001305.001312.008665001145121200
2016-11-091347.001355.001281.001315.00677800892669800
2016-11-081370.001375.001343.001344.00378400511203700
2016-11-071345.001369.001345.001366.00280900381719900
2016-11-041375.001375.001341.001342.00581900787454900
2016-11-021405.001405.001380.001383.00494700687824000
2016-11-011428.001428.001413.001415.00282300400116200
2016-10-311431.001435.001425.001428.00187400267662500
2016-10-281439.001439.001425.001431.00262400375358300
2016-10-271430.001440.001430.001436.00230000329996300
2016-10-261429.001440.001426.001431.00221400316936000
2016-10-251436.001444.001430.001434.00222500319226800
2016-10-241430.001435.001427.001429.00149700214175600
2016-10-211427.001431.001423.001424.00151600216222100
2016-10-201436.001444.001423.001427.00265100379169400
2016-10-191412.001439.001412.001438.00255100364787400
2016-10-181406.001423.001406.001419.00262900371263900
2016-10-171403.001417.001395.001410.00242900341829600
2016-10-141410.001418.001404.001410.00239800338124700
2016-10-131415.001424.001406.001421.00231800327960100
2016-10-121414.001417.001407.001412.00257400363119400
2016-10-111431.001437.001419.001424.00250700357881900
2016-10-071445.001447.001430.001434.00256200367796000
2016-10-061453.001456.001442.001444.00220400319275200
2016-10-051450.001462.001443.001451.00267600388616200
2016-10-041448.001456.001442.001447.00233600338214100
2016-10-031457.001463.001443.001453.00248500361226400
2016-09-301456.001469.001446.001454.00299600436769100
2016-09-291474.001477.001461.001465.00290100425504300
2016-09-281475.001480.001465.001474.00214200315693800
2016-09-271471.001483.001465.001483.00287600424234300
2016-09-261480.001496.001472.001486.00301200447616700
2016-09-231466.001484.001451.001483.00362000534015800
2016-09-211449.001468.001442.001467.00273800398346000
2016-09-201452.001468.001444.001450.00212100308809700
2016-09-161433.001459.001433.001456.00303000439220000
2016-09-151431.001443.001419.001432.00208400297899600
2016-09-141442.001450.001437.001437.00164800237600100
2016-09-131442.001454.001434.001442.00158700229006400
2016-09-121450.001460.001437.001442.00262200378707800
2016-09-091475.001484.001464.001465.00245400361052900
2016-09-081484.001485.001473.001481.00200100295727700
2016-09-071468.001490.001465.001490.00274100406169100
2016-09-061480.001495.001472.001493.00320900477435900
2016-09-051476.001487.001460.001483.00383200565976700
2016-09-021470.001479.001455.001459.00276500405291900
2016-09-011459.001475.001450.001473.00495700724506100
2016-08-311448.001459.001427.001458.00387500561053800
2016-08-301462.001473.001436.001442.0010276001496832800
2016-08-291402.001415.001388.001412.00401300562976900
2016-08-261375.001389.001371.001382.00384100529794600
2016-08-251383.001396.001371.001375.00344400474848300
2016-08-241414.001420.001378.001388.00560200779115100
2016-08-231438.001438.001404.001410.00393100556416000
2016-08-221433.001456.001355.001415.0012079001689010300
2016-08-191495.001498.001437.001442.00585300856430000
2016-08-181500.001519.001496.001506.00397100598472300
2016-08-171496.001526.001491.001513.00461200696609400
2016-08-161509.001530.001499.001506.007298001103155400
2016-08-151486.001521.001475.001495.009754001459318400

   ※ 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