[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 
2017-06-2781.0082.0081.0082.003698000301529000
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
2016-10-1764.0065.0063.0065.00314950002016949000
2016-10-1464.0065.0063.0064.00433020002773547000
2016-10-1363.0064.0062.0063.00334380002105043000
2016-10-1262.0063.0061.0062.00492260003053350000
2016-10-1162.0063.0062.0062.00369330002302975000
2016-10-0761.0062.0060.0061.00531790003243414000
2016-10-0660.0061.0059.0061.00406040002438738000
2016-10-0560.0061.0059.0060.00458340002749949000
2016-10-0458.0060.0058.0060.00436290002553281000
2016-10-0358.0059.0058.0059.00326980001912798000
2016-09-3057.0059.0057.0058.00303970001740052000
2016-09-2958.0059.0058.0058.00293110001709215000
2016-09-2857.0058.0057.0057.00280800001610754000
2016-09-2756.0058.0056.0058.00218180001243471000
2016-09-2657.0058.0056.0058.00241340001376865000
2016-09-2357.0058.0057.0058.00236040001356358000
2016-09-2157.0058.0056.0058.00243420001388635000
2016-09-2056.0058.0056.0056.00221280001248626000
2016-09-1656.0057.0056.0057.00218170001222755000
2016-09-1558.0059.0056.0056.00304650001760169000
2016-09-1458.0059.0057.0058.00305460001771209000
2016-09-1358.0058.0056.0058.00201470001167062000
2016-09-1259.0059.0056.0056.00327960001897403000
2016-09-0959.0059.0058.0059.00225110001327796000
2016-09-0857.0059.0057.0058.00346720002010043000
2016-09-0756.0057.0056.0057.00197330001115905000
2016-09-0655.0057.0055.0056.00228590001271112000
2016-09-0556.0056.0055.0056.00213030001191374000
2016-09-0255.0056.0055.0055.00206040001140880000
2016-09-0155.0056.0055.0056.0017479000969188000
2016-08-3155.0056.0055.0055.0011602000642141000
2016-08-3055.0056.0055.0056.0012257000681214000
2016-08-2955.0056.0055.0056.00204770001134397000
2016-08-2655.0056.0054.0054.0016770000926577000
2016-08-2555.0056.0055.0056.00205850001134364000
2016-08-2456.0056.0055.0055.0015480000859060000
2016-08-2357.0057.0055.0055.00192920001089025000
2016-08-2257.0057.0056.0057.00230580001313760000
2016-08-1956.0057.0055.0057.00214140001196512000
2016-08-1856.0057.0056.0056.00182250001020688000
2016-08-1756.0057.0055.0057.00229650001287118000
2016-08-1657.0057.0056.0056.00199740001131384000
2016-08-1557.0057.0056.0057.00229530001301390000
2016-08-1257.0058.0057.0057.00262330001500814000
2016-08-1058.0058.0057.0058.00242460001405141000
2016-08-0957.0058.0057.0058.00213770001219971000
2016-08-0860.0060.0057.0058.00316410001862955000
2016-08-0562.0063.0060.0060.00317540001953491000
2016-08-0461.0061.0059.0061.00280880001703416000
2016-08-0361.0062.0060.0060.00276570001685138000
2016-08-0261.0062.0061.0061.0014764000905804000
2016-08-0162.0063.0061.0061.00208380001290379000
2016-07-2962.0064.0061.0062.00298500001851147000
2016-07-2862.0063.0061.0062.00299600001860180000
2016-07-2761.0062.0060.0061.00180190001105890000
2016-07-2659.0061.0059.0060.00226750001348112000
2016-07-2559.0060.0059.0059.0016349000964946000
2016-07-2259.0059.0058.0058.0016658000982411000
2016-07-2160.0060.0058.0059.00217170001292281000
2016-07-2059.0060.0058.0059.00248210001464577000
2016-07-1959.0059.0058.0059.0013200000774795000
2016-07-1560.0061.0057.0059.00239640001420058000
2016-07-1459.0061.0058.0060.00257240001529019000
2016-07-1359.0060.0057.0058.00230580001333003000
2016-07-1259.0060.0058.0059.00192100001131340000
2016-07-1157.0059.0056.0059.00192610001108745000
2016-07-0856.0057.0056.0057.0013383000753043000
2016-07-0756.0057.0056.0057.0011865000667444000
2016-07-0658.0058.0056.0056.00190320001085450000
2016-07-0557.0059.0056.0057.00220150001265777000
2016-07-0455.0057.0054.0057.0014928000829432000
2016-07-0155.0056.0054.0055.00190380001047083000
2016-06-3056.0056.0054.0055.00180990001007023000
2016-06-2955.0056.0055.0056.0017759000983846000
2016-06-2854.0055.0051.0055.00199620001064669000
2016-06-2753.0055.0053.0055.0012494000670474000
2016-06-2458.0059.0052.0053.00346390001953577000
2016-06-2357.0058.0055.0057.00223150001268874000
2016-06-2258.0058.0057.0057.0015588000897751000

   ※ 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