[3156 東証1部] UKCホールディングス 日足 時系列データ

[3156 東証1部] UKCホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261977.002023.001973.002016.0065700131724600
2017-04-251926.001977.001923.001962.0061600120594800
2017-04-241960.001960.001916.001927.0076900148500800
2017-04-211874.001921.001873.001920.004390083676200
2017-04-201854.001874.001847.001864.003150058700000
2017-04-191858.001871.001850.001854.003760069904400
2017-04-181889.001902.001853.001854.002460045857400
2017-04-171851.001871.001833.001854.004160076896800
2017-04-141861.001870.001847.001859.002100039082300
2017-04-131871.001875.001855.001869.004060075702800
2017-04-121912.001918.001890.001906.004450084590200
2017-04-111931.001937.001910.001918.004090078470000
2017-04-101940.001955.001929.001937.002830054881300
2017-04-071941.001957.001915.001936.004760092088200
2017-04-061978.001979.001909.001928.0069200133933200
2017-04-052036.002064.001992.002005.0056200113358500
2017-04-042056.002067.002022.002045.0064500131617700
2017-04-032046.002077.002046.002057.0061200126308800
2017-03-312054.002069.002036.002044.0080800165624000
2017-03-302056.002060.002032.002033.002520051497200
2017-03-292050.002067.002030.002056.003930080281400
2017-03-282060.002070.002047.002070.0057200118049600
2017-03-272069.002089.002033.002036.0065200133594500
2017-03-242073.002086.002056.002073.003270067844000
2017-03-232060.002074.002056.002063.002120043741300
2017-03-222088.002099.002042.002060.0073200151450500
2017-03-212131.002139.002110.002130.0047700101319400
2017-03-172120.002135.002111.002135.004020085390100
2017-03-162117.002138.002100.002134.002100044639800
2017-03-152130.002142.002116.002116.002650056319100
2017-03-142173.002180.002145.002150.003300071181500
2017-03-132172.002193.002172.002173.002370051622900
2017-03-102191.002203.002166.002189.004540099284400
2017-03-092192.002207.002154.002165.0051400111549200
2017-03-082197.002216.002180.002192.002270049792700
2017-03-072200.002219.002183.002199.004400096683000
2017-03-062215.002221.002209.002217.001980043853600
2017-03-032247.002247.002210.002215.001950043309400
2017-03-022240.002253.002231.002250.003730083701800
2017-03-012198.002211.002175.002195.004120090321000
2017-02-282180.002223.002175.002185.0066800146415500
2017-02-272204.002204.002164.002173.0049600108057000
2017-02-242219.002259.002219.002231.003190071430200
2017-02-232243.002262.002210.002218.002750061238600
2017-02-222236.002252.002231.002243.001650036987500
2017-02-212238.002238.002214.002224.002830062939600
2017-02-202244.002244.002227.002238.001590035601400
2017-02-172256.002264.002242.002247.001920043188800
2017-02-162285.002292.002238.002256.004240095716500
2017-02-152276.002282.002260.002273.001990045225000
2017-02-142257.002276.002239.002239.002820063471400
2017-02-132250.002268.002240.002257.003360075715500
2017-02-102248.002263.002230.002251.0048800109750100
2017-02-092218.002228.002203.002207.003030066905700
2017-02-082217.002238.002209.002228.003100069002800
2017-02-072207.002233.002200.002210.004380097006100
2017-02-062209.002220.002184.002213.003630080014100
2017-02-032151.002214.002151.002187.0053800117895400
2017-02-022205.002214.002145.002150.0067600146668300
2017-02-012169.002212.002164.002190.0078600172041400
2017-01-312200.002225.002122.002195.00154400336322600
2017-01-302350.002377.002346.002355.002390056312100
2017-01-272369.002388.002349.002355.0051800122797600
2017-01-262330.002348.002314.002346.0057400134167500
2017-01-252301.002318.002293.002307.004000092229200
2017-01-242270.002300.002267.002272.0045600104064800
2017-01-232293.002293.002260.002270.003420077936400
2017-01-202258.002291.002258.002290.003710084616100
2017-01-192240.002285.002240.002258.0048900110438700
2017-01-182180.002222.002164.002222.004310094563600
2017-01-172204.002214.002173.002183.004400096480600
2017-01-162229.002260.002190.002196.002670059193100
2017-01-132215.002245.002198.002235.003020067284000
2017-01-122242.002264.002209.002224.003940087818800
2017-01-112246.002272.002228.002235.003280073570000
2017-01-102249.002289.002232.002233.0088400199319800
2017-01-062215.002263.002215.002234.0073400164434300
2017-01-052215.002238.002198.002229.0073800164188500
2017-01-042102.002203.002102.002201.00109300237684800
2016-12-302090.002111.002080.002097.003990083681300
2016-12-292148.002148.002086.002090.0055700117047600
2016-12-282130.002167.002126.002152.002760059449000
2016-12-272130.002158.002113.002130.004400094045700
2016-12-262158.002172.002134.002136.004270091664400
2016-12-222176.002177.002136.002158.004130089104900
2016-12-212178.002195.002165.002176.003620078891600
2016-12-202163.002170.002141.002162.0097200209519200
2016-12-192212.002212.002149.002163.0098900215055600
2016-12-162145.002212.002145.002212.00100900221212000
2016-12-152158.002171.002129.002135.004590098462400
2016-12-142152.002178.002140.002158.0046400100312900
2016-12-132087.002142.002063.002140.0067800142481500
2016-12-122102.002118.002067.002087.0069100144509700
2016-12-092102.002106.002057.002097.0095400199092100
2016-12-082137.002140.002095.002115.0096800204431700
2016-12-072105.002140.002094.002115.00102600217285600
2016-12-062128.002137.002099.002123.00114500243011900
2016-12-052136.002160.002121.002144.0097000207966600
2016-12-022113.002165.002108.002149.0099300212958100
2016-12-012100.002140.002090.002112.0083400176212700
2016-11-302089.002143.002079.002094.0092300194898100
2016-11-292041.002104.002041.002075.0085100176653900
2016-11-282021.002044.002009.002041.004520091500300
2016-11-252041.002077.002028.002039.0083100170298500
2016-11-242020.002056.002019.002042.0088500180548300
2016-11-221998.002020.001986.002004.0069700139833500
2016-11-211940.001989.001940.001987.0054100106854900
2016-11-181929.001961.001929.001938.005120099251400
2016-11-171909.001930.001892.001926.003340064047300
2016-11-161895.001931.001895.001923.0069500133042600
2016-11-151878.001896.001853.001885.0055000103473100
2016-11-141830.001883.001830.001871.0056900106123300
2016-11-111860.001900.001831.001841.0083000153735300
2016-11-101776.001855.001769.001850.00111600203982600
2016-11-091825.001830.001690.001696.0098300170263200
2016-11-081846.001850.001810.001825.003080056268600
2016-11-071815.001837.001814.001826.0077600141792700
2016-11-041789.001816.001765.001801.00116500208565700
2016-11-021791.001794.001779.001790.0058000103636400
2016-11-011732.001815.001732.001804.0088700158298300
2016-10-311719.001766.001705.001758.0093500161734000
2016-10-281758.001777.001747.001749.0063400111467300
2016-10-271772.001780.001750.001758.002690047448800
2016-10-261764.001769.001754.001768.002720047962100
2016-10-251745.001766.001745.001764.003850067662700
2016-10-241747.001756.001732.001739.004600080204700
2016-10-211761.001770.001740.001747.0069800122732100
2016-10-201745.001766.001745.001754.0057000100179700
2016-10-191721.001749.001721.001742.003640063317200
2016-10-181698.001718.001689.001714.004020068660700
2016-10-171680.001694.001669.001688.003760063353500
2016-10-141676.001687.001662.001675.002920048814700
2016-10-131692.001710.001679.001685.004980084363600
2016-10-121716.001724.001691.001692.003690062889500
2016-10-111733.001758.001712.001716.003990069098000
2016-10-071726.001753.001719.001737.003980068965600
2016-10-061749.001777.001743.001743.0078400137758100
2016-10-051698.001736.001685.001722.0085500146927300
2016-10-041653.001694.001653.001691.0066000110894800
2016-10-031659.001671.001643.001646.002050033915600
2016-09-301641.001651.001605.001651.005130083993000
2016-09-291639.001676.001635.001660.004590075860800
2016-09-281628.001646.001603.001622.003920063392000
2016-09-271628.001659.001578.001658.0067300109246500
2016-09-261674.001674.001644.001648.004490074401100
2016-09-231661.001678.001647.001659.0063500105460900
2016-09-211649.001676.001619.001674.005880096812400
2016-09-201635.001669.001624.001635.003740061388800
2016-09-161648.001658.001629.001643.005870096175400
2016-09-151658.001672.001638.001665.004640076886100
2016-09-141640.001668.001635.001641.002640043569800
2016-09-131672.001682.001636.001645.005570092272600
2016-09-121669.001685.001644.001663.0067200111583400
2016-09-091686.001700.001675.001677.005830098304700
2016-09-081682.001707.001672.001705.0095900162060200
2016-09-071679.001690.001639.001658.0069900116159000
2016-09-061650.001688.001649.001674.0071200118726500
2016-09-051618.001641.001615.001636.0062300101680500
2016-09-021581.001618.001581.001596.005130082067400
2016-09-011573.001600.001550.001597.003730059120800
2016-08-311536.001579.001536.001579.005720089505900
2016-08-301542.001562.001527.001538.001490022935100
2016-08-291538.001566.001532.001541.003230050014300
2016-08-261529.001532.001493.001518.005200078382500
2016-08-251524.001540.001500.001523.003340050797000
2016-08-241505.001525.001489.001500.006250093896700
2016-08-231498.001519.001490.001502.002650039785400
2016-08-221520.001530.001480.001513.002520038082800
2016-08-191477.001526.001477.001515.005620084652300
2016-08-181438.001476.001430.001462.0081600118850000
2016-08-171427.001449.001427.001443.005130073758600
2016-08-161443.001458.001427.001429.0091500131763600
2016-08-151540.001540.001450.001451.00125900185168300
2016-08-121573.001586.001557.001575.002400037687400
2016-08-101564.001589.001564.001589.001770027979400
2016-08-091580.001588.001551.001559.004050063128600
2016-08-081565.001618.001565.001600.002020032294600
2016-08-051559.001583.001547.001561.001960030646400
2016-08-041546.001581.001536.001578.002410037571400
2016-08-031570.001571.001533.001535.004110063796600
2016-08-021585.001618.001582.001586.003450055144500
2016-08-011613.001619.001590.001594.003660058545900
2016-07-291617.001640.001585.001630.004230068160500
2016-07-281636.001650.001613.001621.003910063483000
2016-07-271630.001667.001628.001653.004240069893200
2016-07-261621.001639.001621.001634.003740060968100
2016-07-251632.001646.001617.001631.004500073363200
2016-07-221615.001637.001606.001630.002260036752000
2016-07-211635.001662.001625.001628.002500040865900
2016-07-201667.001667.001611.001626.004620075104900
2016-07-191665.001667.001638.001660.003950065469100
2016-07-151660.001693.001659.001664.004890081992200
2016-07-141601.001633.001601.001620.004700075995700
2016-07-131649.001671.001611.001621.005340087424700
2016-07-121575.001611.001571.001595.005730091384700
2016-07-111511.001575.001511.001558.004760073996800
2016-07-081489.001508.001477.001488.003690055071200
2016-07-071500.001528.001484.001488.004530068105300
2016-07-061503.001506.001474.001498.0071200106172700
2016-07-051530.001538.001503.001534.004650070921900
2016-07-041534.001549.001525.001542.003790058311100
2016-07-011570.001574.001536.001542.004780074176900
2016-06-301585.001597.001546.001555.005460085354100
2016-06-291560.001587.001555.001571.004710073961400
2016-06-281500.001551.001481.001546.005160078756300
2016-06-271545.001575.001520.001527.0085300131356200
2016-06-241702.001711.001511.001546.00103100163162500
2016-06-231671.001688.001660.001681.003810063840600
2016-06-221705.001709.001667.001686.005540093233200
2016-06-211710.001727.001676.001714.004370074709900
2016-06-201662.001763.001662.001720.0088700152930500
2016-06-171731.001754.001635.001635.00192400323303900
2016-06-161769.001800.001692.001694.0090500155480200
2016-06-151772.001803.001759.001786.0060600108143600
2016-06-141788.001826.001750.001774.0071100126494700
2016-06-131850.001869.001794.001799.0081200146828700
2016-06-101881.001904.001855.001879.0071500134273400
2016-06-091920.001942.001896.001899.0070300134507000
2016-06-081829.001901.001825.001901.0081400152219600
2016-06-071828.001842.001804.001812.0063600115634300
2016-06-061805.001814.001790.001805.005350096317500
2016-06-031823.001843.001820.001835.004300078545900
2016-06-021855.001855.001818.001823.004230077449900
2016-06-011881.001907.001854.001862.0060500113444500
2016-05-311893.001933.001881.001909.00117100223419300
2016-05-301864.001898.001847.001894.004730088707000
2016-05-271844.001844.001823.001836.005220095725800
2016-05-261834.001843.001818.001830.004690085936300
2016-05-251869.001879.001813.001827.00103100189565600
2016-05-241876.001895.001853.001855.002750051417900
2016-05-231866.001888.001846.001876.004440082952500
2016-05-201847.001877.001836.001872.003890072492200
2016-05-191849.001856.001824.001831.0071100130815100
2016-05-181837.001878.001800.001812.00109800201023800
2016-05-171822.001828.001780.001821.0085400154332200
2016-05-161858.001873.001793.001804.00114600209341100
2016-05-131931.001940.001863.001866.0070200132156600
2016-05-121911.001932.001881.001931.004160079509500
2016-05-112049.002070.001930.001947.00142600284232200
2016-05-101899.001925.001864.001895.0065100123550400
2016-05-091855.001932.001844.001890.0065900124325800
2016-05-061851.001861.001795.001806.0074200134310800
2016-05-021868.001895.001828.001832.00120100223039800
2016-04-282091.002103.001957.001964.00141400284522100
2016-04-272045.002096.002028.002091.004330089500100
2016-04-262015.002084.002010.002055.0081200166600000
2016-04-252120.002120.002008.002012.00114000233453600
2016-04-222141.002161.002103.002156.002520053784300
2016-04-212173.002196.002151.002159.003230069970200
2016-04-202120.002152.002106.002123.004110087257400

   ※ 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