[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 
2017-12-081938.001993.001938.001993.00125300247860500
2017-12-071931.001963.001929.001963.0069700136132600
2017-12-061939.001951.001925.001934.0076300147865900
2017-12-051935.001935.001895.001929.0096400184553900
2017-12-041939.001958.001931.001943.0056500109995400
2017-12-011940.001957.001934.001946.0087700170395000
2017-11-301915.001940.001905.001930.00126900244226100
2017-11-291931.001949.001916.001922.0099700192308200
2017-11-281970.001970.001916.001928.00148600288008200
2017-11-271986.001986.001963.001971.0071600141242200
2017-11-241978.001980.001951.001974.0073800145216500
2017-11-221958.001983.001937.001981.00109800215536300
2017-11-211951.001962.001935.001938.0060500117512000
2017-11-201930.001958.001925.001952.00114100221783400
2017-11-171979.001982.001950.001962.00136200267060600
2017-11-161948.001974.001934.001967.00119100233132200
2017-11-152105.002107.001964.001971.00181600364823300
2017-11-142030.002165.002028.002116.00430000911054000
2017-11-131985.002010.001971.002007.0091200181965300
2017-11-101999.002002.001974.001982.0097800194004100
2017-11-092028.002039.001990.002013.00145500293683000
2017-11-081982.002013.001976.002009.00149500299013300
2017-11-071940.001982.001928.001979.00104100204740000
2017-11-061964.001964.001933.001939.00116400226446300
2017-11-021982.001982.001939.001949.00102300199685700
2017-11-011976.001994.001965.001978.00119200235878100
2017-10-311920.001948.001912.001946.0076700148176800
2017-10-301937.001937.001907.001919.0098700189126000
2017-10-271916.001923.001908.001915.0077200147835400
2017-10-261927.001927.001911.001920.004810092258200
2017-10-251944.001950.001921.001925.00119900232006300
2017-10-241880.001947.001880.001947.00193600371407800
2017-10-231926.001932.001850.001887.00473100890947300
2017-10-201970.001974.001943.001966.00105800207299900
2017-10-191967.001972.001954.001970.00106900209814700
2017-10-181971.001972.001957.001966.0062100121935000
2017-10-171984.001984.001962.001971.00119300235182500
2017-10-161975.001989.001966.001980.00145200287531700
2017-10-131963.001977.001953.001972.00117900232025800
2017-10-121972.001978.001948.001957.0082000160525700
2017-10-111985.001985.001955.001964.00131700258787300
2017-10-101967.001978.001961.001968.00107300211259900
2017-10-061947.001967.001923.001966.0085400166243200
2017-10-051942.001948.001922.001945.0096300186469300
2017-10-041946.001948.001935.001942.0063000122306500
2017-10-031966.001966.001938.001946.0055200107517200
2017-10-021950.001960.001936.001954.0088500172397400
2017-09-291964.001972.001943.001944.0061500120032200
2017-09-281961.001977.001946.001976.0058800115544000
2017-09-271951.001972.001942.001958.0078400153645900
2017-09-261988.001993.001970.001971.00116100229754700
2017-09-251982.001996.001978.001985.0072100143153600
2017-09-221979.002015.001950.001955.00191800379029200
2017-09-211981.002000.001965.001974.0095300188589000
2017-09-201930.001977.001925.001959.00101600198504600
2017-09-191931.001936.001918.001933.00106700205653100
2017-09-151910.001912.001892.001905.0080100152547300
2017-09-141913.001925.001889.001891.004790091086800
2017-09-131920.001939.001910.001912.0067700129855800
2017-09-121902.001920.001902.001917.005140098261400
2017-09-111865.001897.001865.001882.005200097980100
2017-09-081860.001883.001859.001863.0064200120037400
2017-09-071879.001899.001866.001876.0079600149837800
2017-09-061830.001882.001830.001878.0069400129106200
2017-09-051902.001917.001861.001866.00110700207954700
2017-09-041918.001920.001884.001901.00107500204035700
2017-09-011922.001927.001881.001925.00188200358328700
2017-08-311945.001966.001925.001928.00122100237360900
2017-08-301948.001948.001907.001941.0088900171659800
2017-08-291870.001935.001869.001931.00140200268361300
2017-08-281880.001904.001873.001899.0073000137875000
2017-08-251890.001923.001885.001898.0097000184648200
2017-08-241883.001897.001871.001885.0086800163686200
2017-08-231848.001897.001836.001886.00170100320171800
2017-08-221836.001847.001823.001843.0065600120542700
2017-08-211822.001837.001799.001836.0084000152884900
2017-08-181830.001830.001805.001824.0077300140461000
2017-08-171812.001846.001807.001844.0097300178082700
2017-08-161769.001828.001764.001818.00135700244659000
2017-08-151743.001775.001734.001768.00177900312436500
2017-08-141745.001752.001722.001739.00116900203146200
2017-08-101773.001782.001745.001750.00105600185757000
2017-08-091776.001781.001758.001774.00106200187714900
2017-08-081774.001806.001774.001782.00180500322738100
2017-08-071735.001762.001734.001756.00205100358989300
2017-08-041699.001717.001684.001707.00198400337270900
2017-08-031690.001695.001675.001688.00246000414133000
2017-08-021711.001723.001667.001680.00229200385915600
2017-08-011737.001742.001663.001691.00364100617112500
2017-07-311633.001659.001627.001657.0097400160314700
2017-07-281636.001636.001603.001627.00202900327609700
2017-07-271632.001646.001622.001636.00204200333376600
2017-07-261655.001664.001626.001627.00249100409012300
2017-07-251695.001698.001672.001679.0071600120280300
2017-07-241667.001688.001651.001687.00126500211446600
2017-07-211683.001689.001657.001669.00223200372277800
2017-07-201755.001758.001680.001692.00351800599436900
2017-07-191817.001839.001734.001761.00364400645936500
2017-07-181900.001908.001884.001897.0070500133815000
2017-07-141903.001906.001893.001901.004190079586300
2017-07-131900.001905.001885.001891.0067200127270400
2017-07-121898.001904.001877.001885.004190079050200
2017-07-111900.001907.001894.001899.004130078502200
2017-07-101904.001909.001892.001899.0053700102129600
2017-07-071891.001910.001880.001887.0084400159769900
2017-07-061891.001911.001891.001906.0052800100543400
2017-07-051896.001907.001882.001891.0064800123052800
2017-07-041917.001917.001877.001886.004900092609300
2017-07-031890.001903.001888.001898.005130097167100
2017-06-301902.001921.001882.001890.0082100155523600
2017-06-291909.001955.001894.001941.00121600233940700
2017-06-281893.001913.001887.001887.0054600103499100
2017-06-271915.001915.001891.001892.004560086589500
2017-06-261909.001922.001895.001905.0064200122396900
2017-06-231931.001931.001901.001911.0067000127890000
2017-06-221905.001926.001902.001922.003810073098000
2017-06-211905.001928.001905.001908.0057300109615200
2017-06-201918.001931.001909.001925.0055800107163800
2017-06-191934.001934.001897.001907.0063300120707900
2017-06-161923.001939.001905.001936.00127100244737600
2017-06-151886.001917.001881.001909.0069800132624900
2017-06-141920.001930.001899.001905.0073500140549100
2017-06-131941.001945.001922.001935.003930076123000
2017-06-121939.001959.001936.001944.003280063759400
2017-06-091946.001965.001935.001958.004330084570900
2017-06-081929.001964.001915.001959.00101200196560700
2017-06-071929.001945.001922.001929.0059600115099400
2017-06-061973.001975.001919.001921.0080300156245500
2017-06-051989.001994.001963.001975.0064600127740600
2017-06-021963.001992.001963.001984.00102400202562800
2017-06-011976.001991.001953.001959.00104700205778000
2017-05-312045.002055.001970.001978.00230700461279300
2017-05-302070.002101.002066.002095.0081400169637200
2017-05-292089.002089.002046.002058.0062600129610100
2017-05-262071.002071.002058.002064.004640095725000
2017-05-252029.002076.002019.002061.00116300238850200
2017-05-241996.002011.001985.002005.0050400100783400
2017-05-232038.002038.001960.001966.0084500166933600
2017-05-222027.002044.002010.002031.003980080737600
2017-05-191969.002023.001967.002019.0056600112950800
2017-05-181987.001987.001933.001960.0090600177218500
2017-05-172034.002045.002006.002010.0067800137003000
2017-05-162038.002052.002023.002048.0067800138070700
2017-05-152013.002036.002003.002026.0057500116138000
2017-05-122009.002040.002004.002012.00130400263108900
2017-05-112025.002091.001958.002009.00285600577792100
2017-05-102195.002270.002195.002268.00106700239351400
2017-05-092158.002191.002156.002186.0064700140807500
2017-05-082133.002183.002122.002183.0081700176575100
2017-05-022074.002098.002064.002083.0049100102400900
2017-05-012032.002080.002032.002072.003480071778100
2017-04-282043.002051.002022.002031.003300067048400
2017-04-272023.002063.002023.002044.0051200104591700
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

   ※ 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