[3078 東証1部] ユニバース 日足 時系列データ

[3078 東証1部] ユニバース (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-171732.001791.001732.001764.005480096693400
2011-10-141755.001756.001709.001732.003970068633100
2011-10-131827.001828.001758.001759.003540062985900
2011-10-121830.001853.001820.001845.001850033965600
2011-10-111867.001879.001830.001850.001880034984700
2011-10-071889.001889.001862.001867.001230023058000
2011-10-061866.001894.001860.001867.001970036996000
2011-10-051896.001896.001868.001877.001870035162300
2011-10-041910.001910.001880.001896.001410026754100
2011-10-031817.001940.001817.001931.0056100105698800
2011-09-301862.001877.001841.001877.004530084007900
2011-09-291848.001880.001841.001880.004740087961800
2011-09-281799.001850.001798.001850.0057500105287200
2011-09-271730.001800.001730.001800.003710065544000
2011-09-261719.001760.001719.001749.003290057025300
2011-09-221772.001779.001710.001759.001060018604000
2011-09-211775.001782.001769.001772.001080019184800
2011-09-201797.001807.001775.001775.003000053769100
2011-09-161750.001796.001750.001795.002800049784400
2011-09-151752.001772.001748.001758.001590027917600
2011-09-141780.001798.001755.001755.002150038362000
2011-09-131784.001799.001757.001783.001730030884800
2011-09-121770.001787.001760.001784.001480026290500
2011-09-091792.001818.001777.001800.002850051123300
2011-09-081714.001830.001714.001830.0064400114684900
2011-09-071725.001725.001707.001709.001730029763400
2011-09-061689.001730.001685.001725.003260055598600
2011-09-051673.001686.001672.001680.002520042330700
2011-09-021642.001683.001642.001683.001730028761800
2011-09-011667.001670.001642.001642.001140018968900
2011-08-311648.001662.001625.001662.001860030658300
2011-08-301626.001655.001622.001649.002490040940900
2011-08-291577.001628.001577.001614.00850013657300
2011-08-261574.001599.001574.001597.00740011684800
2011-08-251602.001602.001579.001579.00750011940600
2011-08-241622.001622.001576.001603.00980015624000
2011-08-231625.001632.001621.001621.00870014142400
2011-08-221623.001636.001621.001623.00660010732500
2011-08-191621.001646.001613.001644.00980015996700
2011-08-181649.001650.001640.001649.00820013519400
2011-08-171622.001649.001621.001649.001080017651100
2011-08-161620.001640.001620.001637.0027004396900
2011-08-151650.001650.001615.001624.0055008974000
2011-08-121627.001650.001627.001648.001530025126500
2011-08-111585.001627.001585.001625.001110017947200
2011-08-101600.001623.001596.001601.00960015460200
2011-08-091566.001598.001562.001598.001290020332000
2011-08-081647.001650.001602.001606.001020016589100
2011-08-051620.001650.001607.001644.002440039806200
2011-08-041617.001650.001617.001642.002830046433300
2011-08-031639.001639.001612.001615.0060009744300
2011-08-021619.001640.001606.001639.002300037376600
2011-08-011590.001625.001590.001619.001460023561400
2011-07-291600.001621.001600.001605.003000048414700
2011-07-281590.001619.001587.001619.001960031267200
2011-07-271634.001634.001593.001602.002090033569400
2011-07-261604.001633.001604.001624.002100034114300
2011-07-251603.001629.001601.001611.00800012942700
2011-07-221615.001630.001615.001618.001350021938600
2011-07-211599.001627.001599.001627.001510024335600
2011-07-201585.001627.001585.001610.002430039153500
2011-07-191611.001640.001579.001600.002910046713000
2011-07-151630.001670.001630.001635.004540074838800
2011-07-141631.001658.001608.001643.0071800118031200
2011-07-131564.001631.001564.001631.0064500103596900
2011-07-121541.001571.001536.001562.0073700115091000
2011-07-111506.001550.001505.001550.004520068997200
2011-07-081500.001514.001495.001500.00126900191105000
2011-07-071491.001500.001484.001500.0075700113346600
2011-07-061482.001500.001466.001466.0095400141841800
2011-07-051465.001486.001461.001482.006300093154900
2011-07-041437.001476.001436.001445.00111900163441600
2011-07-011468.001475.001436.001436.00120900175888300
2011-06-301422.001498.001422.001498.00388500565602600
2011-06-291250.001250.001240.001242.0058007210900
2011-06-281237.001245.001233.001238.0025003096500
2011-06-271248.001249.001233.001238.0060007460500
2011-06-241223.001230.001220.001230.0044005379700
2011-06-231223.001225.001215.001222.0036004388100
2011-06-221215.001224.001213.001224.0052006348400
2011-06-211211.001218.001210.001211.0029003515700
2011-06-201210.001219.001210.001211.0028003393500
2011-06-171214.001220.001210.001210.0028003400700
2011-06-161214.001221.001214.001215.0026003165400
2011-06-151222.001225.001214.001214.0033004027900
2011-06-141218.001221.001216.001221.0017002070900
2011-06-131213.001217.001211.001211.0023002790200
2011-06-101220.001220.001215.001215.0043005244100
2011-06-091208.001217.001208.001213.0012001456400
2011-06-081219.001219.001207.001210.0011001331600
2011-06-071211.001216.001207.001207.0042005085100
2011-06-061219.001219.001210.001210.0012001458600
2011-06-031211.001215.001210.001211.0022002665800
2011-06-021216.001216.001211.001212.0041004976000
2011-06-011215.001217.001215.001216.0012001459200
2011-05-311212.001219.001212.001215.0031003767500
2011-05-301221.001222.001218.001218.0022002683400
2011-05-271218.001227.001218.001220.0068008297000
2011-05-261229.001230.001200.001222.0045005473600
2011-05-251205.001216.001204.001213.0026003144700
2011-05-241199.001207.001198.001207.009001080400
2011-05-231205.001205.001197.001199.0025003003700
2011-05-201216.001236.001205.001205.0030003648300
2011-05-191222.001245.001215.001215.00860010548700
2011-05-181200.001219.001196.001215.0027003264300
2011-05-171195.001205.001195.001196.0043005161600
2011-05-161203.001203.001192.001196.0029003469200
2011-05-131207.001213.001195.001197.0069008305700
2011-05-121221.001221.001206.001207.0013001576600
2011-05-111201.001223.001201.001223.0068008232900
2011-05-101194.001200.001194.001200.0021002513300
2011-05-091195.001197.001191.001194.0041004895500
2011-05-061214.001218.001194.001195.001290015473400
2011-05-021203.001221.001203.001213.0024002907500
2011-04-281204.001225.001195.001203.0073008828300
2011-04-271193.001217.001192.001217.0081009730500
2011-04-261207.001207.001195.001196.0042005043600
2011-04-251201.001207.001201.001207.0020002408200
2011-04-221224.001224.001200.001211.0032003871300
2011-04-211192.001225.001189.001225.0050006016700
2011-04-201191.001199.001190.001190.0056006684300
2011-04-191199.001202.001190.001202.0034004075300
2011-04-181204.001208.001183.001200.001540018433100
2011-04-151230.001235.001229.001233.0052006400400
2011-04-141227.001230.001225.001230.0050006141800
2011-04-131232.001244.001230.001230.0034004198200
2011-04-121226.001249.001222.001249.0075009246200
2011-04-111220.001230.001220.001230.0042005150200
2011-04-081230.001240.001225.001226.001280015743700
2011-04-071245.001251.001234.001234.0057007074700
2011-04-061230.001241.001230.001241.0032003954700
2011-04-051280.001280.001250.001253.0059007459100
2011-04-041290.001300.001279.001279.0031004004500
2011-04-011277.001310.001276.001296.001310016986900
2011-03-311279.001300.001275.001300.0070008988000
2011-03-301249.001270.001248.001270.0070008809500
2011-03-291254.001254.001225.001250.0061007584000
2011-03-281220.001231.001220.001230.0032003916400
2011-03-251258.001258.001222.001222.0058007239300
2011-03-241210.001238.001191.001238.001180014316500
2011-03-231200.001220.001200.001210.0048005803000
2011-03-221199.001200.001190.001193.001150013762400
2011-03-181096.001160.001084.001160.00890010007800
2011-03-171062.001076.001056.001076.001470015649600
2011-03-161000.001094.001000.001086.001810019128600
2011-03-151058.001060.00971.001011.002660026928200
2011-03-14972.001140.00971.001060.004090042478100
2011-03-111300.001300.001271.001271.001430018465200
2011-03-101285.001285.001275.001275.0032004096600
2011-03-091283.001286.001283.001284.0027003467500
2011-03-081290.001291.001288.001288.0025003223300
2011-03-071270.001289.001270.001285.001000012851900
2011-03-041277.001278.001270.001272.0039004969500
2011-03-031271.001273.001269.001272.0020002540800
2011-03-021270.001276.001270.001273.0077009803200
2011-03-011286.001286.001265.001267.001530019465200
2011-02-281260.001286.001260.001286.001040013229000
2011-02-251262.001262.001255.001258.00960012079800
2011-02-241263.001270.001260.001262.001050013239400
2011-02-231256.001270.001256.001264.0071008966400
2011-02-221278.001279.001260.001268.001270016160900
2011-02-211262.001275.001262.001275.001040013181200
2011-02-181259.001262.001251.001256.0076009550300
2011-02-171260.001260.001255.001259.0043005407300
2011-02-161255.001260.001255.001260.0063007919500
2011-02-151259.001259.001256.001258.0028003522100
2011-02-141254.001260.001254.001259.0034004277800
2011-02-101258.001258.001251.001254.0037004641800
2011-02-091250.001257.001249.001256.0041005138900
2011-02-081249.001260.001246.001248.001070013396300
2011-02-071242.001247.001236.001247.0076009433800
2011-02-041232.001240.001232.001236.0037004574700
2011-02-031238.001238.001232.001234.0028003455800
2011-02-021227.001236.001227.001235.0039004805300
2011-02-011234.001234.001222.001231.0035004296200
2011-01-311222.001229.001221.001222.0059007222200
2011-01-281237.001244.001220.001220.001250015354700
2011-01-271248.001248.001236.001237.0067008334800
2011-01-261233.001239.001229.001239.0041005053300
2011-01-251220.001233.001220.001230.0047005773900
2011-01-241225.001228.001217.001221.0066008054200
2011-01-211239.001239.001220.001230.0075009220300
2011-01-201252.001254.001244.001244.0053006616800
2011-01-191264.001264.001250.001252.0054006773000
2011-01-181257.001263.001254.001258.0041005166400
2011-01-171256.001260.001256.001257.0029003648500
2011-01-141258.001258.001251.001256.0043005398300
2011-01-131259.001260.001255.001257.0046005786300
2011-01-121257.001258.001254.001257.0063007918600
2011-01-111257.001257.001244.001252.001020012778900
2011-01-071245.001245.001230.001237.00830010287500
2011-01-061233.001238.001229.001233.0049006040400
2011-01-051230.001239.001230.001233.0046005670800
2011-01-041225.001230.001223.001225.0051006255200
2010-12-301222.001225.001220.001222.0042005133300
2010-12-291220.001224.001219.001223.0046005616100
2010-12-281220.001221.001217.001220.0040004877000
2010-12-271228.001228.001217.001220.0068008322200
2010-12-241200.001217.001199.001214.001170014144100
2010-12-221203.001206.001200.001200.0041004929200
2010-12-211198.001205.001198.001204.0057006854500
2010-12-201201.001205.001199.001202.00890010688900
2010-12-171201.001205.001197.001201.001320015850100
2010-12-161190.001196.001190.001193.00850010140100
2010-12-151183.001188.001178.001187.00930010999000
2010-12-141183.001185.001169.001174.002530029694900
2010-12-131184.001187.001180.001186.0079009353100
2010-12-101187.001190.001182.001184.00970011511300
2010-12-091195.001196.001186.001186.0064007623200
2010-12-081187.001196.001186.001195.0055006553300
2010-12-071189.001190.001182.001190.0065007711100
2010-12-061186.001195.001184.001191.0031003678000
2010-12-031198.001203.001180.001186.0043005129600
2010-12-021200.001204.001191.001196.0052006229800
2010-12-011160.001190.001155.001190.001080012623600
2010-11-301171.001171.001155.001155.00950011055400
2010-11-291165.001172.001165.001170.0047005492700
2010-11-261176.001176.001157.001161.0061007121200
2010-11-251156.001166.001156.001157.0082009509600
2010-11-241154.001170.001149.001154.001190013759000
2010-11-221160.001165.001154.001157.0080009265100
2010-11-191166.001166.001149.001149.001220014107600
2010-11-181154.001160.001154.001160.0047005432800
2010-11-171153.001155.001146.001154.0055006323600
2010-11-161149.001152.001146.001150.0071008156900
2010-11-151139.001146.001139.001146.0072008229300
2010-11-121139.001140.001136.001139.0045005120700
2010-11-111131.001135.001130.001134.0047005325100
2010-11-101126.001137.001126.001130.0066007458400
2010-11-091136.001136.001129.001130.0049005547400
2010-11-081132.001136.001130.001136.0074008384700
2010-11-051146.001158.001122.001132.001540017520300
2010-11-041143.001172.001143.001145.0079009101400
2010-11-021181.001182.001131.001149.001250014484600
2010-11-011187.001190.001180.001181.0027003197700
2010-10-291203.001203.001185.001187.0054006431800
2010-10-281181.001202.001180.001202.001250014859300
2010-10-271180.001195.001180.001186.001100013014300
2010-10-261192.001199.001185.001199.001150013703200
2010-10-251183.001190.001178.001186.001140013495300
2010-10-221180.001184.001176.001183.00930010978500
2010-10-211185.001188.001180.001184.001060012529600
2010-10-201203.001203.001185.001192.001580018857200
2010-10-191200.001205.001200.001202.001340016113300
2010-10-181177.001207.001177.001191.004930058644200
2010-10-151256.001280.001256.001280.004100051932800
2010-10-141278.001280.001275.001279.002540032492900
2010-10-131288.001290.001278.001281.002630033813500
2010-10-121292.001297.001288.001290.002570033209600
2010-10-081301.001304.001290.001295.002380030892400

   ※ 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。 

Twitter