[3103 東証1部] ユニチカ 日足 時系列データ

[3103 東証1部] ユニチカ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20963.00963.00946.00948.00663100631034000
2017-10-19958.00972.00956.00965.00656600633660900
2017-10-18982.00982.00963.00966.001008000977517500
2017-10-17984.00994.00982.00982.00595900586995200
2017-10-16983.00991.00978.00983.00629400620127400
2017-10-13994.00998.00972.00990.00932400921885000
2017-10-12979.00995.00978.00995.00723400713925400
2017-10-11960.00980.00960.00977.0010771001046367500
2017-10-10960.00963.00949.00960.00544200520892300
2017-10-06941.00963.00941.00957.0011839001130951300
2017-10-05931.00944.00928.00941.00841600788292800
2017-10-04930.00935.00925.00933.001074400999903000
2017-10-03912.00929.00910.00928.00769200706106900
2017-10-02890.00909.00888.00909.00837300754928600
2017-09-29877.00889.00875.00886.00869700767785200
2017-09-28880.00880.00865.00879.00838500732444900
2017-09-27839.00872.00836.00872.0013151001126125500
2017-09-2682.0084.0082.0084.008792000729125000
2017-09-2581.0083.0081.0083.009586000784829000
2017-09-2282.0082.0081.0082.008382000684324000
2017-09-2182.0083.0082.0082.005484000450154000
2017-09-2082.0083.0082.0083.006810000562177000
2017-09-1981.0083.0080.0083.00124930001018346000
2017-09-1581.0082.0080.0081.0010119000819691000
2017-09-1482.0082.0081.0082.008435000690569000
2017-09-1381.0082.0081.0081.007353000595894000
2017-09-1280.0081.0080.0081.0010308000831585000
2017-09-1179.0080.0079.0080.009668000765340000
2017-09-0879.0079.0078.0078.009594000757285000
2017-09-0779.0080.0078.0079.00141860001123110000
2017-09-0679.0080.0078.0080.009664000764551000
2017-09-0580.0081.0079.0080.00125160001000133000
2017-09-0481.0082.0080.0080.0012107000980126000
2017-09-0182.0082.0081.0082.0010048000823063000
2017-08-3182.0083.0081.0081.0010198000835661000
2017-08-3083.0083.0082.0083.008790000728672000
2017-08-2982.0082.0081.0082.007562000619729000
2017-08-2883.0084.0082.0082.006338000525786000
2017-08-2583.0084.0082.0083.0011497000953809000
2017-08-2481.0083.0081.0083.008833000721411000
2017-08-2382.0083.0081.0081.0010149000830396000
2017-08-2282.0083.0081.0083.00133570001096045000
2017-08-2183.0083.0082.0082.0010335000853525000
2017-08-1882.0083.0081.0083.00130460001070529000
2017-08-1782.0083.0081.0082.00128980001057870000
2017-08-1680.0082.0080.0082.0010020000806309000
2017-08-1581.0082.0081.0081.0010545000854690000
2017-08-1480.0081.0079.0081.00130450001049145000
2017-08-1082.0082.0080.0081.0010213000828607000
2017-08-0981.0082.0080.0081.00124820001010607000
2017-08-0883.0083.0080.0081.00151940001244236000
2017-08-0779.0083.0078.0083.00278900002257866000
2017-08-0478.0079.0078.0078.0011052000862867000
2017-08-0379.0080.0079.0080.0010803000854022000
2017-08-0279.0080.0077.0080.00162260001277782000
2017-08-0178.0079.0078.0078.0011096000870003000
2017-07-3178.0080.0078.0078.0011142000875718000
2017-07-2879.0080.0079.0079.009693000766018000
2017-07-2780.0080.0078.0078.00177290001405865000
2017-07-2680.0081.0079.0080.007978000638154000
2017-07-2580.0081.0080.0080.006662000533043000
2017-07-2480.0081.0079.0081.0010139000811710000
2017-07-2180.0081.0080.0080.007695000615785000
2017-07-2081.0081.0080.0081.008663000698775000
2017-07-1981.0082.0080.0080.0010956000887210000
2017-07-1881.0082.0081.0081.007941000643333000
2017-07-1481.0082.0080.0081.00206650001674118000
2017-07-1382.0083.0081.0082.0011012000902763000
2017-07-1283.0083.0082.0082.006998000578567000
2017-07-1183.0084.0083.0083.006908000573780000
2017-07-1084.0084.0082.0083.006181000515516000
2017-07-0782.0084.0082.0083.007168000592876000
2017-07-0683.0084.0082.0082.007632000633133000
2017-07-0583.0084.0082.0084.005426000449122000
2017-07-0484.0084.0082.0082.00192730001605757000
2017-07-0383.0084.0082.0084.007411000615962000
2017-06-3081.0083.0080.0083.00141040001148558000
2017-06-2982.0083.0081.0083.009367000766787000
2017-06-2882.0082.0081.0081.007579000619799000
2017-06-2781.0082.0081.0082.003698000301529000
2017-06-2681.0082.0081.0081.006257000507189000
2017-06-2381.0081.0080.0081.004424000357885000
2017-06-2282.0082.0080.0081.006314000513455000
2017-06-2183.0083.0081.0081.006936000570805000
2017-06-2083.0084.0082.0082.004770000395216000
2017-06-1982.0083.0081.0083.006683000549927000
2017-06-1682.0083.0081.0081.008292000680200000
2017-06-1582.0082.0081.0082.008059000660581000
2017-06-1481.0082.0081.0081.0010301000836930000
2017-06-1381.0081.0080.0081.005287000426990000
2017-06-1280.0081.0080.0080.009566000769398000
2017-06-0979.0081.0078.0081.009961000793801000
2017-06-0879.0080.0078.0078.0011053000872417000
2017-06-0779.0079.0077.0079.0010065000789110000
2017-06-0681.0082.0079.0079.0010947000881020000
2017-06-0580.0081.0079.0080.006365000509100000
2017-06-0278.0081.0078.0080.008238000652949000
2017-06-0179.0080.0078.0079.00126660001000730000
2017-05-3178.0080.0078.0080.0011634000916905000
2017-05-3078.0079.0077.0079.0012745000998876000
2017-05-2980.0080.0078.0079.009231000730580000
2017-05-2681.0082.0079.0079.0010804000865717000
2017-05-2582.0083.0082.0082.003807000312339000
2017-05-2483.0083.0078.0083.00263030002155150000
2017-05-2383.0084.0081.0082.00188310001562106000
2017-05-2283.0084.0082.0083.0010804000896870000
2017-05-1982.0083.0080.0082.0010625000866500000
2017-05-1882.0083.0081.0082.00123240001009670000
2017-05-1785.0085.0084.0084.00137470001166044000
2017-05-1686.0086.0085.0086.0011183000959052000
2017-05-1586.0086.0084.0085.00217600001852935000
2017-05-1293.0093.0084.0086.00356720003142390000
2017-05-1195.0096.0093.0093.00171010001622632000
2017-05-1095.0096.0094.0095.007800000740765000
2017-05-0996.0096.0094.0095.00108950001040583000
2017-05-0895.0096.0094.0095.00113900001080774000
2017-05-0294.0095.0092.0093.00138410001295542000
2017-05-0191.0093.0091.0093.0010427000955253000
2017-04-2891.0091.0090.0091.00142900001295122000
2017-04-2790.0091.0089.0090.00232270002090398000
2017-04-2690.0091.0089.0090.00116400001043531000
2017-04-2588.0090.0088.0089.009568000851147000
2017-04-2491.0091.0088.0089.009499000849999000
2017-04-2192.0093.0089.0089.00117100001066449000
2017-04-2089.0091.0089.0091.006903000620284000
2017-04-1988.0090.0088.0090.008517000753531000
2017-04-1889.0090.0088.0088.008558000758073000
2017-04-1786.0089.0086.0088.00163780001425122000
2017-04-1487.0088.0085.0086.00135730001177849000
2017-04-1386.0089.0085.0088.009988000869252000
2017-04-1288.0089.0086.0087.00154380001350250000
2017-04-1190.0091.0089.0089.00122070001093996000
2017-04-1090.0092.0090.0091.00123850001124172000
2017-04-0788.0091.0088.0090.00157320001403993000
2017-04-0690.0090.0088.0088.00117670001047601000
2017-04-0591.0091.0088.0090.00126160001132004000
2017-04-0493.0093.0090.0090.00116530001069245000
2017-04-0393.0094.0092.0094.0010462000973242000
2017-03-3192.0096.0091.0093.00206730001919651000
2017-03-3098.0098.0092.0093.00201720001925274000
2017-03-2997.0099.0097.0099.006170000605569000
2017-03-2898.0098.0095.0098.00145350001404321000
2017-03-2799.00100.0098.0098.009910000974521000
2017-03-24101.00102.00100.00100.00104200001050248000
2017-03-23104.00104.00102.00102.007417000766042000
2017-03-22100.00103.0099.00103.00147130001489418000
2017-03-2199.00101.0099.00101.008051000803787000
2017-03-17100.00101.0099.0099.007024000699705000
2017-03-16101.00101.00100.00100.004509000454404000
2017-03-15101.00102.00100.00101.006601000668704000
2017-03-14101.00102.00100.00101.007823000790679000
2017-03-13103.00103.00101.00101.00115690001176494000
2017-03-10102.00103.0099.00102.00317010003215204000
2017-03-09102.00104.00101.00103.00196740002023193000
2017-03-08102.00103.00100.00102.00138330001402254000
2017-03-07102.00105.00102.00103.00136360001401906000
2017-03-06100.00103.0099.00103.00144500001458653000
2017-03-03100.00102.0099.00100.00149220001498001000
2017-03-02100.00102.0099.00100.00209470002106838000
2017-03-0196.0099.0096.0098.00187270001823000000
2017-02-2894.0097.0094.0096.00136270001297019000
2017-02-2793.0094.0092.0093.00124240001155558000
2017-02-2493.0097.0093.0094.00290520002752740000
2017-02-2391.0093.0090.0093.00118890001088696000
2017-02-2292.0093.0090.0091.00148450001357051000
2017-02-2190.0092.0090.0092.0010114000914697000
2017-02-2089.0090.0089.0090.004381000391643000
2017-02-1788.0090.0088.0090.00161300001424274000
2017-02-1690.0091.0089.0089.009697000868562000
2017-02-1590.0091.0089.0090.0011016000991834000
2017-02-1491.0091.0089.0089.009809000885228000
2017-02-1392.0092.0090.0090.00132020001205697000
2017-02-1090.0092.0090.0091.00261320002367622000
2017-02-0988.0090.0087.0089.00180580001597592000
2017-02-0884.0088.0084.0088.00257510002201909000
2017-02-0781.0084.0079.0083.00319760002601771000
2017-02-0681.0082.0081.0082.009784000794328000
2017-02-0382.0083.0081.0081.0011011000898485000
2017-02-0282.0083.0081.0082.00168450001381931000
2017-02-0180.0081.0080.0080.0012325000986697000
2017-01-3180.0081.0079.0081.00165660001325998000
2017-01-3080.0081.0079.0080.00185460001486420000
2017-01-2781.0081.0080.0081.00144510001170350000
2017-01-2681.0082.0080.0082.0011581000938621000
2017-01-2579.0081.0078.0081.00194090001541872000
2017-01-2480.0080.0078.0078.00195510001545069000
2017-01-2381.0081.0079.0080.00155960001254369000
2017-01-2081.0082.0080.0081.009635000777647000
2017-01-1981.0082.0081.0081.009455000768997000
2017-01-1882.0082.0079.0081.00155470001258651000
2017-01-1782.0083.0081.0082.009400000767713000
2017-01-1684.0085.0082.0082.00175440001462837000
2017-01-1384.0085.0083.0085.00167300001405768000
2017-01-1286.0086.0084.0084.00142920001221375000
2017-01-1187.0088.0085.0087.00284300002469496000
2017-01-1083.0085.0083.0085.00157720001318770000
2017-01-0685.0085.0083.0084.00214330001805297000
2017-01-0586.0087.0085.0085.00199340001708192000
2017-01-0485.0087.0084.0085.00198440001697363000
2016-12-3084.0085.0082.0084.00170310001428283000
2016-12-2985.0085.0083.0085.00182990001543228000
2016-12-2882.0085.0081.0085.00139540001161025000
2016-12-2784.0084.0082.0082.00448070003755588000
2016-12-2683.0084.0082.0083.00376510003113545000
2016-12-2283.0083.0081.0083.00404870003337248000
2016-12-2185.0085.0083.0083.00384150003248021000
2016-12-2084.0085.0083.0085.00346260002909188000
2016-12-1986.0086.0083.0084.00485600004135410000
2016-12-1687.0088.0086.0086.00302870002644729000
2016-12-1588.0088.0085.0087.00467260004076907000
2016-12-1488.0089.0087.0087.00337570002969249000
2016-12-1387.0088.0085.0087.00501650004360668000
2016-12-1290.0091.0087.0088.00522920004675115000
2016-12-0986.0090.0086.0089.00522560004562275000
2016-12-0886.0086.0084.0086.00466820003997418000
2016-12-0786.0087.0085.0085.00410190003523592000
2016-12-0686.0087.0085.0087.00373140003213407000
2016-12-0587.0087.0085.0086.00421790003646790000
2016-12-0287.0088.0086.0088.00396700003463965000
2016-12-0187.0089.0086.0086.00465440004053135000
2016-11-3087.0088.0086.0086.00579670005042815000
2016-11-2985.0086.0082.0084.00543980004588635000
2016-11-2889.0090.0085.0085.00641110005613094000
2016-11-2592.0095.0088.0089.00618210005691378000
2016-11-2487.0092.0087.0092.00394630003499034000
2016-11-2286.0087.0085.0086.00388220003337955000
2016-11-2182.0086.0082.0086.00472850003954286000
2016-11-1882.0083.0081.0082.00306210002521280000
2016-11-1780.0082.0079.0082.00474520003815093000
2016-11-1683.0083.0080.0081.00354530002920098000
2016-11-1583.0084.0081.0082.00388550003203145000
2016-11-1480.0082.0080.0082.00405280003266273000
2016-11-1179.0082.0078.0079.00482780003841680000
2016-11-1076.0080.0075.0079.00554930004289453000
2016-11-0976.0077.0070.0070.00628930004646068000
2016-11-0873.0078.0073.0075.00589180004402531000
2016-11-0772.0073.0071.0073.00369480002673519000
2016-11-0469.0072.0069.0071.00448120003107036000
2016-11-0271.0071.0069.0069.00457510003206446000
2016-11-0171.0072.0071.0071.00414430002943608000
2016-10-3170.0072.0070.0071.00361510002536168000
2016-10-2870.0072.0069.0071.00479480003363381000
2016-10-2771.0073.0068.0070.00510540003609425000
2016-10-2670.0073.0069.0072.00464360003257513000
2016-10-2570.0071.0068.0069.00466330003238661000
2016-10-2467.0071.0067.0070.00564510003842182000
2016-10-2166.0067.0066.0067.00473080003128749000
2016-10-2065.0067.0064.0066.00389500002553383000
2016-10-1966.0067.0063.0065.00444320002920269000
2016-10-1864.0066.0064.0066.00263630001700697000

   ※ 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