[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 
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
2016-08-121427.001452.001415.001448.00370700533356400
2016-08-101429.001429.001405.001417.00304500431539700
2016-08-091362.001431.001362.001429.00701800988859500
2016-08-081345.001354.001335.001350.00294900396576300
2016-08-051340.001351.001334.001338.00232400311394000
2016-08-041352.001365.001331.001341.00291000391251900
2016-08-031363.001363.001350.001351.00261500354357300
2016-08-021370.001380.001369.001370.00189500260185900
2016-08-011376.001391.001372.001381.00214400296146200
2016-07-291356.001400.001351.001396.00479800656337900
2016-07-281364.001372.001355.001359.00282800384729900
2016-07-271363.001382.001363.001372.00292900401157400
2016-07-261380.001384.001360.001365.00297400407473800
2016-07-251390.001403.001382.001384.00234900326731400
2016-07-221395.001401.001377.001385.00252000349447600
2016-07-211390.001412.001379.001405.00388400543512800
2016-07-201381.001385.001370.001385.00364100501286500
2016-07-191385.001398.001377.001390.00381400528143400
2016-07-151409.001413.001386.001395.00501300700168700
2016-07-141414.001431.001414.001415.00254900362159400
2016-07-131435.001439.001411.001415.00289000411455900
2016-07-121432.001448.001421.001421.00381200545863800
2016-07-111400.001415.001395.001406.00287500404583200
2016-07-081387.001406.001364.001364.00311300429104600
2016-07-071410.001411.001391.001393.00238700334285200
2016-07-061409.001420.001398.001416.00327100460000100
2016-07-051445.001448.001423.001426.00242300346989200
2016-07-041435.001468.001435.001456.00258200375856200
2016-07-011430.001449.001430.001448.00303500437493300
2016-06-301436.001440.001422.001425.00298700427499300
2016-06-291438.001445.001415.001427.00355000507677500
2016-06-281360.001412.001350.001406.00449300624080000
2016-06-271338.001382.001337.001375.00527800721125700
2016-06-241480.001480.001268.001357.0013345001840132400
2016-06-231438.001441.001426.001437.00444400637440700
2016-06-221468.001475.001443.001451.00465300676586100
2016-06-211468.001482.001452.001476.00333200489992400
2016-06-201473.001490.001465.001468.00279400412476400
2016-06-171481.001494.001449.001453.00379500557039200
2016-06-161516.001518.001458.001460.007039001044589800
2016-06-151531.001533.001502.001525.00413800629657200
2016-06-141566.001575.001507.001534.00624000959993800
2016-06-131622.001623.001585.001585.00395800632714100
2016-06-101641.001645.001631.001638.00286200468899200
2016-06-091636.001659.001633.001638.00328400540535100
2016-06-081626.001645.001624.001643.00292300478171900
2016-06-071620.001633.001620.001625.00254000412976800
2016-06-061600.001625.001593.001617.00454500732667800
2016-06-031608.001636.001608.001631.00307400499356000
2016-06-021610.001644.001602.001606.00484500781939700
2016-06-011655.001672.001636.001638.00495100818183500
2016-05-311680.001684.001662.001678.00390600654182000
2016-05-301650.001687.001641.001679.006198001035199300
2016-05-271641.001657.001630.001638.00401000657900300
2016-05-261675.001692.001648.001649.007089001183365000
2016-05-251620.001653.001617.001650.0011021001805494800
2016-05-241547.001608.001547.001603.009766001552674800
2016-05-231576.001578.001540.001545.00560100868992900
2016-05-201570.001588.001562.001585.00266300421056600
2016-05-191558.001578.001557.001571.00274300430205300
2016-05-181593.001598.001547.001555.00383000600754200
2016-05-171601.001608.001572.001592.00292800465629100
2016-05-161599.001643.001582.001588.009054001460262000
2016-05-131568.001578.001548.001571.00267900419761500
2016-05-121551.001563.001542.001562.00198300307488300
2016-05-111563.001573.001550.001563.00253600396591800
2016-05-101537.001562.001537.001559.00298900464330500
2016-05-091529.001537.001520.001533.00280400429403000
2016-05-061515.001528.001514.001521.00229500348641700
2016-05-021520.001547.001506.001518.00505100765761700
2016-04-281590.001598.001550.001556.00488100765950900
2016-04-271564.001579.001562.001576.00374000587827700
2016-04-261580.001604.001551.001562.00304400479075100
2016-04-251588.001599.001571.001580.00318100503978300
2016-04-221580.001589.001573.001588.00343200542569100
2016-04-211606.001617.001590.001598.00321100513722400
2016-04-201595.001613.001581.001587.00396500632438300
2016-04-191557.001589.001556.001586.00470500742740500
2016-04-181544.001548.001526.001526.00326800502078300
2016-04-151572.001589.001563.001572.00252300396551500
2016-04-141569.001591.001563.001590.00407700644423400
2016-04-131565.001572.001542.001558.00415100645658400
2016-04-121531.001563.001526.001554.00426300659853400
2016-04-111544.001549.001517.001526.00344700526773900
2016-04-081502.001557.001502.001536.00497500762446100
2016-04-071520.001534.001506.001529.00246300374311700
2016-04-061500.001526.001486.001515.00361300544339600
2016-04-051568.001570.001507.001510.00437000669334700
2016-04-041562.001600.001562.001575.00278300439790000
2016-04-011621.001621.001565.001577.00549800873072800
2016-03-311653.001667.001631.001631.00345000567385400
2016-03-301635.001679.001634.001650.00536200890248400
2016-03-291627.001638.001616.001634.00293500478289700
2016-03-281618.001636.001600.001620.00304200489866100
2016-03-251626.001643.001614.001618.00260000422500000
2016-03-241643.001650.001632.001638.00339600557022200
2016-03-231638.001659.001627.001639.00581700954227800
2016-03-221608.001629.001600.001617.00448500724062900
2016-03-181575.001605.001562.001604.00342600541486100
2016-03-171603.001630.001560.001571.00471900754222200
2016-03-161543.001609.001542.001601.006676001058264700
2016-03-151530.001551.001530.001541.00271800418926700
2016-03-141528.001540.001520.001531.00239900367289500
2016-03-111498.001526.001488.001515.00373800564578500
2016-03-101500.001512.001492.001505.00251200376882800
2016-03-091497.001505.001486.001492.00244400364880500
2016-03-081537.001543.001495.001512.00317700480890100
2016-03-071540.001559.001530.001538.00243000373625800
2016-03-041520.001546.001504.001536.00335400512463900
2016-03-031512.001530.001506.001520.00396500602482000
2016-03-021510.001527.001502.001513.00394300597255400
2016-03-011480.001495.001460.001486.00250900371401500
2016-02-291500.001517.001481.001481.00303800454535400
2016-02-261500.001508.001479.001484.00403300601357000
2016-02-251484.001503.001482.001495.00266700398510400
2016-02-241480.001507.001470.001484.00317000471286700
2016-02-231525.001532.001495.001495.00313100472435200
2016-02-221502.001537.001497.001521.00344900523646600
2016-02-191495.001507.001480.001495.00343400512900400
2016-02-181530.001543.001512.001517.00326500497547100
2016-02-171516.001538.001473.001492.00465400699904900
2016-02-161479.001545.001479.001516.00531800809717400
2016-02-151451.001493.001424.001479.00667700976896000
2016-02-121435.001470.001406.001423.009008001292799800
2016-02-101570.001598.001487.001515.007781001185813200
2016-02-091560.001600.001550.001560.00587200920386500
2016-02-081550.001642.001550.001634.00391100629225500
2016-02-051585.001593.001551.001575.00501500787424800
2016-02-041648.001650.001603.001606.00404400656827000
2016-02-031675.001690.001642.001655.00455400754819500
2016-02-021724.001734.001704.001704.00477700820624000
2016-02-011729.001747.001721.001742.00493600858008700
2016-01-291685.001707.001643.001704.006408001076984100
2016-01-281655.001688.001643.001671.00375300626495100
2016-01-271635.001664.001625.001660.00448100737168200
2016-01-261602.001634.001598.001606.00326200525872700
2016-01-251601.001639.001596.001637.00484200783643300
2016-01-221549.001584.001521.001584.00462300718929400
2016-01-211520.001567.001492.001493.008058001232544700
2016-01-201605.001619.001538.001547.008116001272636100
2016-01-191602.001630.001600.001614.00354400571370100
2016-01-181573.001620.001565.001613.00603000958956200
2016-01-151695.001707.001626.001631.00594400986769400
2016-01-141681.001698.001652.001679.006716001121924600
2016-01-131693.001730.001685.001729.00576000987804800
2016-01-121710.001716.001666.001667.008986001518746600
2016-01-081750.001760.001717.001724.009302001614931300
2016-01-071785.001800.001761.001763.006680001185838500
2016-01-061792.001810.001773.001785.007127001276146600
2016-01-051779.001800.001751.001778.005918001051961500
2016-01-041816.001830.001780.001781.007192001299534200
2015-12-301809.001818.001800.001815.00425600771159600
2015-12-291801.001815.001778.001809.00417600753118500
2015-12-281775.001805.001763.001803.00380000679187900
2015-12-251762.001795.001762.001770.006383001135763500
2015-12-241818.001820.001774.001777.006573001179101600
2015-12-221830.001832.001787.001801.006683001208741100
2015-12-211812.001839.001806.001823.007597001385111300
2015-12-181800.001880.001789.001821.0019425003564252100
2015-12-171792.001817.001779.001791.007124001279400000
2015-12-161757.001765.001741.001760.00458900804160200
2015-12-151772.001794.001732.001733.005686001001180900
2015-12-141771.001785.001760.001768.008405001486924500
2015-12-111810.001828.001805.001810.00539600979393400
2015-12-101810.001822.001792.001806.007133001289400700
2015-12-091839.001845.001815.001827.006834001248239300
2015-12-081867.001878.001840.001846.007294001352810500
2015-12-071880.001909.001866.001867.0014831002797657100
2015-12-041811.001870.001810.001867.0020990003870454900
2015-12-031875.001899.001815.001839.0039629007335569400
2015-12-022001.002015.001854.001875.001718150033062219800
2015-12-011700.001724.001699.001724.00488800837703700
2015-11-301708.001708.001688.001696.00365900620542600
2015-11-271715.001723.001700.001700.00294000501436100
2015-11-261704.001723.001704.001713.00326200559203000

   ※ 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