[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 
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
2016-04-192111.002130.002086.002107.002700056865800
2016-04-182134.002144.002041.002048.0054100112702100
2016-04-152226.002231.002188.002212.002740060670000
2016-04-142232.002237.002196.002232.002760061292300
2016-04-132156.002194.002148.002185.002410052415400
2016-04-122087.002154.002066.002144.002730058179600
2016-04-112156.002156.002065.002109.002360049476400
2016-04-082106.002190.002079.002156.0047000101127800
2016-04-072149.002180.002131.002156.002720058579800
2016-04-062061.002170.002060.002153.004640098571700
2016-04-052179.002179.002093.002098.003330070702000
2016-04-042152.002220.002147.002190.004260092726800
2016-04-012248.002248.002137.002163.0048700105813900
2016-03-312250.002270.002228.002233.004340097461100
2016-03-302316.002316.002255.002265.004180095254400
2016-03-292332.002340.002286.002301.003180073327800
2016-03-282351.002389.002332.002357.002820066450900
2016-03-252404.002404.002338.002351.002490058899900
2016-03-242317.002415.002317.002383.0092000219088600
2016-03-232370.002370.002300.002317.003800088913800
2016-03-222368.002397.002342.002370.002910069005200
2016-03-182345.002378.002282.002335.0050600117928900
2016-03-172306.002360.002261.002330.0064800151157400
2016-03-162243.002306.002243.002291.0046300105867300
2016-03-152283.002287.002212.002228.0045400102175800
2016-03-142271.002316.002247.002303.003330076396800
2016-03-112153.002232.002138.002222.0050500110420200
2016-03-102103.002165.002103.002163.002370051016700
2016-03-092095.002099.002060.002076.003810079428800
2016-03-082126.002158.002062.002123.0048200102411000
2016-03-072174.002180.002132.002140.001750037738000
2016-03-042148.002195.002143.002156.003940085150000
2016-03-032150.002157.002124.002139.002290049018000
2016-03-022100.002176.002097.002157.002840061124400
2016-03-012022.002068.002010.002058.002530051636400
2016-02-292173.002193.002016.002018.0057100118808200
2016-02-262123.002173.002114.002136.0050800108921300
2016-02-252099.002154.002098.002123.002720057765000
2016-02-242021.002080.002005.002066.003750077229100
2016-02-232075.002107.002050.002055.004520094088400
2016-02-222040.002073.002035.002065.001330027341300
2016-02-192092.002092.002043.002056.004830099568900
2016-02-182113.002145.002090.002114.003610076508000
2016-02-172038.002082.002027.002063.004450091445200
2016-02-162039.002080.001949.002035.0080200163220600
2016-02-151956.002026.001951.001999.0089100178027800
2016-02-121921.002011.001907.001922.0061300119365500
2016-02-102127.002151.001990.002017.0060600124120100
2016-02-092258.002258.002121.002122.0095400211366000
2016-02-082207.002365.002207.002358.0045800105791700
2016-02-052255.002304.002233.002255.003800085979600
2016-02-042275.002323.002256.002292.0044900102893700
2016-02-032317.002344.002272.002314.003910090306400
2016-02-022358.002382.002342.002367.0080500189606700
2016-02-012486.002507.002355.002357.0080200192621200
2016-01-292501.002525.002401.002492.0053400131218500
2016-01-282449.002550.002427.002538.0059300148832500
2016-01-272389.002493.002385.002449.003040073843900
2016-01-262331.002365.002312.002350.003270076634300
2016-01-252449.002449.002370.002386.002450058822300
2016-01-222290.002406.002261.002399.0054100127114000
2016-01-212270.002338.002225.002225.0064100147177700
2016-01-202400.002412.002302.002304.003740087890400
2016-01-192341.002437.002341.002428.0050700121651900
2016-01-182315.002348.002276.002341.003830088834200
2016-01-152431.002469.002375.002397.0043300104692600
2016-01-142439.002439.002388.002417.002960071412900
2016-01-132414.002490.002414.002489.003550087638200
2016-01-122481.002490.002383.002406.0069500168783200
2016-01-082560.002600.002510.002522.0070000178431000
2016-01-072640.002679.002568.002580.0076600199952400
2016-01-062668.002714.002631.002652.0052700140251300
2016-01-052640.002687.002611.002683.0073100193851600
2016-01-042702.002704.002635.002654.0053100141381300
2015-12-302790.002790.002722.002729.003140086200900
2015-12-292716.002799.002700.002790.002310063908200
2015-12-282740.002795.002700.002704.0041100112300400
2015-12-252797.002800.002709.002718.0050000137279400
2015-12-242816.002841.002785.002793.0052400146882100
2015-12-222820.002845.002802.002823.0088000249214600
2015-12-212780.002811.002750.002798.0057100159074500
2015-12-182767.002850.002759.002807.00113400318795000
2015-12-172828.002837.002766.002775.0082200230010100
2015-12-162800.002818.002767.002804.0055900156492200
2015-12-152844.002844.002774.002778.0075400211010700
2015-12-142740.002845.002740.002827.0093000261296900
2015-12-112750.002801.002723.002792.0082100227500800
2015-12-102799.002805.002777.002800.0072100201649300
2015-12-092835.002857.002816.002849.0068100193382400
2015-12-082815.002861.002790.002847.0084200237989400
2015-12-072822.002859.002805.002815.0062700177652800
2015-12-042824.002849.002768.002811.0080500225782700
2015-12-032828.002889.002828.002855.00103400296660100
2015-12-022921.002923.002789.002866.00163000467272200
2015-12-012801.002937.002801.002905.00294300841963000
2015-11-302608.002659.002596.002659.0052900139601000
2015-11-272579.002628.002579.002609.003740097571200
2015-11-262599.002603.002564.002579.0071900185627200

   ※ 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