[3222 東証1部] ユナイテッド・スーパーマーケット・ホールディングス 日足 時系列データ

[3222 東証1部] ユナイテッド・スーパーマーケット・ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291086.001089.001081.001081.00102700111360700
2017-05-261108.001108.001083.001085.00142000154909800
2017-05-251095.001113.001095.001112.00190300210685000
2017-05-241095.001097.001088.001095.0095200104018200
2017-05-231090.001097.001087.001090.00100000109140700
2017-05-221099.001099.001087.001089.00112800123170500
2017-05-191087.001088.001075.001086.00118400128234000
2017-05-181095.001101.001091.001092.00106300116293100
2017-05-171090.001104.001087.001102.00131900144748500
2017-05-161103.001105.001094.001096.00108800119365100
2017-05-151100.001104.001090.001099.00113400124640600
2017-05-121100.001107.001095.001102.00125800138416600
2017-05-111107.001108.001100.001102.00114500126284300
2017-05-101107.001114.001105.001108.00116300128936500
2017-05-091111.001117.001106.001111.00159400177225400
2017-05-081115.001126.001115.001117.00241400270400000
2017-05-021081.001112.001081.001111.00290500320361500
2017-05-011083.001083.001072.001076.00135400145704900
2017-04-281091.001095.001083.001084.00118500128787700
2017-04-271088.001098.001082.001090.00199600217751000
2017-04-261109.001110.001093.001100.00161100177414200
2017-04-251112.001113.001102.001108.00153000169605800
2017-04-241100.001116.001100.001112.00182500202607300
2017-04-211096.001101.001093.001098.00109700120321800
2017-04-201110.001110.001097.001104.00118200130426900
2017-04-191107.001133.001090.001107.00431700478972400
2017-04-181098.001108.001089.001108.00318300350310000
2017-04-171074.001099.001073.001098.00324800354162700
2017-04-141070.001075.001063.001074.00229800246107200
2017-04-131069.001078.001060.001065.00301100321533200
2017-04-121045.001087.001040.001080.00823600879500500
2017-04-111008.001041.001000.001031.00413300423132300
2017-04-101021.001022.001003.001003.00105100105950800
2017-04-071010.001018.001007.001009.00112200113651800
2017-04-061031.001031.001002.001003.009140092343400
2017-04-051030.001039.001028.001031.007160073925400
2017-04-041032.001045.001030.001034.00154900160610000
2017-04-031022.001035.001007.001030.00103800106697400
2017-03-311045.001045.001018.001018.00220300227258400
2017-03-301048.001050.001037.001039.008690090707000
2017-03-291048.001053.001041.001053.00114900120453300
2017-03-281029.001046.001029.001046.00217500226348900
2017-03-271027.001032.001023.001023.00103300105956000
2017-03-241029.001039.001029.001039.007840081169400
2017-03-231027.001033.001022.001029.008490087297900
2017-03-221036.001036.001030.001030.008890091778900
2017-03-211040.001044.001036.001041.0096800100729700
2017-03-171033.001037.001027.001037.00131400135854800
2017-03-161034.001034.001028.001034.008660089351500
2017-03-151035.001038.001030.001038.0099000102531700
2017-03-141038.001038.001031.001033.007420076689400
2017-03-131032.001036.001029.001035.007420076684500
2017-03-101031.001038.001028.001031.00250800258840200
2017-03-091022.001026.001020.001024.00100100102422600
2017-03-081022.001022.001013.001020.009130093034300
2017-03-071018.001022.001013.001021.007000071364900
2017-03-061018.001020.001014.001018.007060071842600
2017-03-031030.001036.001022.001027.00112800116061100
2017-03-021039.001041.001033.001040.00201600209245300
2017-03-011023.001038.001022.001037.00367300378727200
2017-02-281010.001022.001010.001014.00265300269766100
2017-02-271003.001010.001001.001009.00192300193398300
2017-02-24996.001005.00987.001003.00414500413454300
2017-02-231016.001018.001003.001008.00945800956657600
2017-02-221023.001024.001010.001016.00465900474679300
2017-02-211010.001016.001010.001016.00274600277843300
2017-02-201006.001011.001002.001010.00303800305802300
2017-02-171005.001008.001001.001004.00161300161913000
2017-02-161012.001014.001005.001009.00152800154170500
2017-02-151021.001021.001011.001012.00100300101885700
2017-02-141021.001028.001012.001015.00192500196273400
2017-02-131010.001020.001010.001019.00168500171164600
2017-02-101003.001005.00996.001005.00175700175784100
2017-02-091004.001004.00995.00997.00128500128315400
2017-02-081002.001004.00998.001004.009080090992400
2017-02-07986.001003.00984.001002.00223700222843900
2017-02-06993.00994.00984.00986.00132700131037600
2017-02-03987.00993.00985.00988.0010050099403800
2017-02-02994.00997.00985.00987.009540094440200
2017-02-01986.00996.00983.00994.00126500125272700
2017-01-31990.00993.00985.00987.009000089001000
2017-01-30994.00996.00988.00995.00124500123515500
2017-01-27990.001002.00986.00997.00138300137741700
2017-01-26987.00989.00982.00985.00101600100149600
2017-01-25994.00995.00979.00982.00102200100554000
2017-01-24978.00990.00978.00986.0010150099933100
2017-01-23991.00991.00978.00978.00120000117976500
2017-01-201000.001000.00989.00992.00114100113311000
2017-01-19999.001002.00989.00991.008110080606900
2017-01-18991.00996.00983.00991.00105700104492100
2017-01-171000.001000.00987.00988.00143000141800000
2017-01-161012.001015.00999.001003.00134900135630600
2017-01-131004.001015.001004.001012.00128900130445700
2017-01-121012.001012.001002.001007.00145100146008300
2017-01-111010.001025.001009.001013.00172200175045700
2017-01-101000.001012.00993.001012.00233200234707600
2017-01-061004.001006.001001.001003.00129400129885200
2017-01-05995.001003.00993.001002.00166600166618600
2017-01-04989.00997.00986.00995.00156700155716400
2016-12-30984.00989.00983.00985.00128300126506600
2016-12-29987.00989.00980.00984.00136600134387800
2016-12-28984.00989.00983.00987.008440083235400
2016-12-27985.00989.00983.00986.00108800107249800
2016-12-26985.00989.00980.00985.00105900104409600
2016-12-22987.00987.00980.00981.00138400135928800
2016-12-21990.00994.00987.00988.00184200182406700
2016-12-20981.00991.00980.00986.00153000150762300
2016-12-19980.00985.00973.00979.00128400125561100
2016-12-16979.00981.00975.00980.00113400110984500
2016-12-15975.00978.00969.00975.00149900146033400
2016-12-14981.00981.00973.00975.009550093213600
2016-12-13965.00983.00965.00982.00231000225264900
2016-12-12956.00967.00954.00966.00216000207685500
2016-12-09946.00955.00946.00952.00177600168656600
2016-12-08948.00959.00945.00959.00293600279658700
2016-12-07935.00942.00932.00942.00144800135840200
2016-12-06936.00937.00931.00935.00148500138607700
2016-12-05935.00937.00930.00933.00184600172168900
2016-12-02940.00942.00933.00939.00205100192357700
2016-12-01941.00949.00939.00946.00180000169979200
2016-11-30948.00948.00934.00938.00277600260782600
2016-11-29950.00952.00946.00951.00109900104387900
2016-11-28957.00957.00947.00955.00156000148703400
2016-11-25940.00947.00940.00947.00174000164229900
2016-11-24933.00942.00932.00938.00206700193895600
2016-11-22922.00929.00920.00928.00183200169585700
2016-11-21920.00922.00917.00920.00234500215532200
2016-11-18920.00921.00916.00920.00260100238978900
2016-11-17927.00928.00917.00920.00302700279085200
2016-11-16931.00935.00926.00934.00201200187529900
2016-11-15931.00935.00925.00928.00125100116127700
2016-11-14929.00932.00924.00927.00112200104134500
2016-11-11943.00943.00918.00922.00235400218009700
2016-11-10940.00942.00926.00940.00237000222080200
2016-11-09940.00946.00911.00915.00321100296603700
2016-11-08941.00945.00935.00938.0010330096961400
2016-11-07946.00949.00938.00944.00136500128604400
2016-11-04951.00952.00940.00943.00149300140966400
2016-11-02948.00960.00945.00957.00220100209568100
2016-11-01948.00953.00943.00953.00139500132311400
2016-10-31950.00952.00943.00948.00129900122988000
2016-10-28951.00955.00943.00950.00196400186391000
2016-10-27953.00959.00948.00951.00118500112893400
2016-10-26956.00959.00954.00956.00112700107761300
2016-10-25959.00962.00953.00955.00138700132603300
2016-10-24945.00955.00945.00954.00163900155853700
2016-10-21942.00949.00941.00944.00167700158419000
2016-10-20942.00943.00937.00942.00223800210356700
2016-10-19943.00944.00938.00943.00146400137725400
2016-10-18941.00948.00939.00941.00120600113633800
2016-10-17942.00944.00937.00944.00209600197212500
2016-10-14944.00949.00936.00942.00219300206232300
2016-10-13948.00952.00941.00944.00156800148174800
2016-10-12945.00950.00942.00942.00152800144491600
2016-10-11949.00953.00941.00948.00198800188046400
2016-10-07963.00965.00945.00949.00314400299283400
2016-10-06981.00981.00961.00962.00365300353486700
2016-10-05995.001000.00986.00990.00177400176080500
2016-10-041010.001011.001000.001003.00100500101101700
2016-10-031004.001020.001004.001008.00222300224786700
2016-09-301000.001002.00992.00997.00125500125103700
2016-09-291006.001009.001001.001006.00161900162751400
2016-09-281001.001007.00999.001005.00154500155023400
2016-09-27984.001000.00982.001000.00224700223286500
2016-09-26993.00995.00986.00989.00121400120127600
2016-09-23995.00998.00986.00998.00153800152962300
2016-09-21983.00998.00979.00997.00240900238732200
2016-09-20985.00988.00979.00982.00145600143224600
2016-09-16969.00984.00966.00984.00219000214003700
2016-09-15966.00970.00963.00969.00185300179159400
2016-09-14956.00968.00953.00963.00176200169806300
2016-09-13956.00963.00955.00960.00116300111587900
2016-09-12956.00956.00951.00954.008940085230700
2016-09-09966.00966.00957.00960.00129200124400900
2016-09-08955.00962.00951.00960.00119700114675900
2016-09-07960.00965.00944.00964.00159500153189900
2016-09-06958.00963.00950.00961.00177400170229200
2016-09-05965.00967.00959.00959.00114900110527300
2016-09-02955.00961.00955.00960.00111400106814800
2016-09-01939.00955.00937.00955.00150600142718400
2016-08-31941.00941.00931.00939.00144900135485700
2016-08-30943.00943.00930.00937.00147000137916700
2016-08-29957.00957.00942.00945.00355800338493100
2016-08-26969.00969.00951.00951.00890100855898300
2016-08-25976.00978.00965.00969.00379600369288800
2016-08-24969.00973.00964.00972.00263200254943700
2016-08-23963.00967.00960.00966.00255500246272400
2016-08-22956.00962.00952.00960.00141700135646600
2016-08-19952.00959.00951.00956.00182300173862500
2016-08-18976.00976.00948.00950.00398800382382500
2016-08-17975.00981.00969.00977.00239600233353700
2016-08-16984.00989.00975.00975.00174800171303100
2016-08-151006.001007.00981.00981.00216900214437700
2016-08-121000.001007.00998.001004.00248600249143400
2016-08-10995.00999.00992.00995.00134300133610500
2016-08-09987.00996.00985.00995.00129400128233900
2016-08-08980.00987.00976.00987.00157900155071300
2016-08-05984.00985.00966.00971.00193200187877000
2016-08-04987.00989.00971.00975.00271400265262100
2016-08-031002.001002.00981.00982.00178900177150000
2016-08-02986.001014.00985.001013.00314400316032200
2016-08-01983.00989.00976.00985.00229400225285600
2016-07-29982.00992.00978.00991.00253000248923500
2016-07-28988.00991.00980.00984.00175200172313300
2016-07-27991.00995.00984.00987.00242500239598600
2016-07-261000.001001.00985.00986.00264700261987800
2016-07-25996.00996.00988.00994.00268500266352500
2016-07-22998.001001.00988.00995.00199500198098800
2016-07-211007.001008.00997.001002.00249100249811400
2016-07-201001.001005.00992.001004.00299400299385400
2016-07-19992.001001.00988.001001.00316500314093300
2016-07-15999.001002.00988.00992.00419000415856600
2016-07-141005.001018.00996.00999.00253500254793600
2016-07-131023.001024.00999.001002.00196000198114100
2016-07-121007.001019.001004.001007.00193800195820700
2016-07-111003.001007.00996.001002.00216400216591900
2016-07-081035.001036.00990.00990.00385500387474500
2016-07-071030.001041.001023.001032.00167200172007900
2016-07-061033.001045.001018.001044.00171600177030800
2016-07-051050.001054.001045.001049.007340076953500
2016-07-041055.001067.001051.001057.008550090427400
2016-07-011059.001069.001050.001059.007930084145000
2016-06-301065.001065.001045.001047.008450088925000
2016-06-291070.001075.001046.001055.00100500106252100
2016-06-281021.001070.001019.001064.00167000175662700
2016-06-271010.001030.001008.001028.00147900151073600
2016-06-241036.001052.00984.001002.00234200236463800
2016-06-231035.001039.001024.001038.007090073216800
2016-06-221041.001041.001022.001034.00115600119148000
2016-06-211038.001049.001031.001047.006390066476000
2016-06-201046.001047.001035.001039.009020093932300
2016-06-171035.001046.001021.001028.00149600154037100
2016-06-161051.001059.001020.001023.00156400161441400
2016-06-151066.001075.001046.001054.00132500140036600
2016-06-141058.001077.001048.001060.00123000130105100
2016-06-131087.001087.001062.001062.00126900135842300
2016-06-101105.001105.001091.001100.00219600241636500
2016-06-091094.001104.001094.001101.00139900153787400
2016-06-081096.001099.001090.001099.00111300121902600
2016-06-071087.001099.001085.001093.00149400163305700
2016-06-061071.001094.001071.001087.00119500129565800
2016-06-031068.001093.001068.001091.00146400159155600
2016-06-021081.001084.001061.001063.00142500152476000
2016-06-011092.001097.001084.001087.007580082716600
2016-05-311086.001097.001084.001097.00180400197248000
2016-05-301082.001086.001071.001086.00132100142990700
2016-05-271061.001073.001059.001072.00152500162997300
2016-05-261050.001064.001050.001061.0094700100331600
2016-05-251050.001058.001045.001051.007120074773800
2016-05-241044.001046.001040.001043.005370056037200

   ※ 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