[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 
2017-11-171073.001077.001061.001064.00203800217334300
2017-11-161068.001076.001058.001065.00192700205487400
2017-11-151095.001098.001069.001071.00198200214334600
2017-11-141097.001097.001086.001089.00104600114175900
2017-11-131098.001101.001094.001097.00124200136238900
2017-11-101087.001101.001087.001098.00136200149238600
2017-11-091089.001104.001088.001100.00301000330055300
2017-11-081086.001090.001081.001084.00143800156041600
2017-11-071069.001087.001066.001086.00154700167027500
2017-11-061070.001075.001065.001071.00108800116494300
2017-11-021075.001075.001062.001071.00112200119941700
2017-11-011067.001073.001060.001072.00166800178101200
2017-10-311055.001062.001049.001059.00205200216865300
2017-10-301041.001050.001037.001048.00313000327054000
2017-10-271051.001057.001033.001036.00556100577698700
2017-10-261078.001084.001075.001078.008780094725600
2017-10-251090.001090.001072.001076.00144600156007900
2017-10-241088.001094.001084.001089.00104000113170600
2017-10-231099.001103.001080.001083.00132200143777200
2017-10-201085.001093.001082.001092.00191700208763800
2017-10-191082.001087.001077.001080.00104200112764900
2017-10-181085.001089.001074.001078.00141800153182100
2017-10-171087.001089.001077.001083.0099900108079100
2017-10-161082.001093.001079.001082.00196000212743200
2017-10-131068.001080.001068.001074.00239700257916500
2017-10-121069.001072.001050.001071.00297800318132500
2017-10-111059.001071.001053.001063.00247800263262300
2017-10-101030.001064.001030.001061.00291400307138300
2017-10-061026.001037.001023.001032.00192900199042900
2017-10-051037.001046.001016.001023.00520200535470100
2017-10-041069.001074.001027.001042.00522000546982000
2017-10-031067.001071.001065.001069.00107100114434500
2017-10-021080.001087.001062.001063.00262800281179000
2017-09-291084.001088.001075.001077.00144900156309500
2017-09-281080.001092.001073.001090.00167300181391500
2017-09-271090.001090.001078.001084.008220088993800
2017-09-261081.001090.001080.001090.00163800177998700
2017-09-251083.001086.001078.001081.00163900177197700
2017-09-221070.001081.001068.001080.00197000211996000
2017-09-211071.001073.001064.001070.00240600257253300
2017-09-201085.001098.001072.001077.00301200326431800
2017-09-191065.001080.001065.001079.00192700207140100
2017-09-151067.001071.001055.001065.00301000319499400
2017-09-141067.001079.001066.001070.00289500310444100
2017-09-131071.001071.001058.001063.00185300197214300
2017-09-121062.001064.001051.001060.00297500314314000
2017-09-111096.001098.001060.001061.00370900398226900
2017-09-081101.001112.001095.001096.00194400214166000
2017-09-071098.001109.001097.001101.00122600135184700
2017-09-061095.001100.001092.001093.00165900181793100
2017-09-051115.001120.001094.001095.00200100221163000
2017-09-041127.001127.001104.001104.00179900200192100
2017-09-011120.001128.001114.001120.00177700199492100
2017-08-311120.001124.001111.001111.00161900180829900
2017-08-301117.001125.001112.001124.00182500204402800
2017-08-291100.001119.001095.001116.00625500690497900
2017-08-281130.001131.001117.001120.0016271001833934900
2017-08-251165.001165.001125.001130.00753200866259200
2017-08-241118.001124.001116.001117.00282900316586000
2017-08-231137.001137.001116.001119.00589700666290700
2017-08-221140.001146.001135.001136.00184100209821800
2017-08-211122.001137.001122.001137.00195700220754500
2017-08-181130.001132.001117.001120.00272700306287400
2017-08-171157.001160.001136.001136.00255800293180900
2017-08-161160.001165.001155.001157.00160700186296400
2017-08-151155.001162.001152.001160.00164900191018000
2017-08-141149.001154.001140.001149.00203600233939600
2017-08-101139.001155.001138.001154.00142300163564100
2017-08-091140.001142.001131.001139.00179300203983000
2017-08-081150.001152.001141.001143.00136500156287900
2017-08-071144.001154.001142.001150.00121400139506500
2017-08-041140.001148.001136.001144.00148100169355500
2017-08-031140.001147.001137.001147.00142200162423900
2017-08-021135.001143.001132.001134.00211200240115500
2017-08-011125.001137.001123.001137.00124000140413700
2017-07-311120.001126.001119.001119.00150600168888100
2017-07-281114.001120.001111.001118.00110800123595200
2017-07-271113.001123.001111.001114.00159600178137500
2017-07-261105.001109.001096.001109.00146000161126700
2017-07-251095.001102.001091.001093.00139700153042100
2017-07-241095.001097.001086.001095.00214600234197400
2017-07-211115.001115.001091.001093.00315700345999100
2017-07-201122.001131.001118.001124.00173100194630700
2017-07-191112.001118.001109.001113.00107600119777400
2017-07-181101.001118.001097.001116.00198600220277900
2017-07-141101.001113.001098.001101.00175000193663100
2017-07-131109.001110.001099.001101.00265800293580900
2017-07-121118.001118.001104.001107.00185800206279800
2017-07-111107.001115.001099.001111.00213200236183000
2017-07-101086.001098.001082.001095.00240100261975800
2017-07-071077.001088.001074.001080.00397300428846500
2017-07-061088.001097.001070.001075.009551001031380800
2017-07-051175.001176.001156.001163.00244600284422100
2017-07-041171.001193.001171.001182.00179100211387500
2017-07-031194.001194.001167.001169.00198200233564900
2017-06-301205.001205.001185.001188.00157200187359700
2017-06-291208.001210.001201.001210.00124600150480100
2017-06-281199.001204.001193.001193.00105800126863100
2017-06-271200.001206.001193.001200.0091900110174200
2017-06-261190.001204.001190.001204.00106500127946300
2017-06-231190.001199.001187.001195.00135900162245700
2017-06-221195.001200.001187.001195.00150400179662400
2017-06-211206.001213.001200.001201.00142600171804000
2017-06-201200.001217.001200.001211.00156700189718500
2017-06-191196.001199.001191.001197.0093200111492000
2017-06-161173.001205.001173.001195.00376300448854100
2017-06-151172.001176.001166.001170.00140400164538500
2017-06-141168.001177.001162.001171.00193100226003100
2017-06-131172.001178.001161.001164.00248700290971700
2017-06-121137.001162.001132.001155.00239300275308500
2017-06-091126.001139.001125.001137.00207100234515300
2017-06-081120.001132.001116.001126.00153000172095300
2017-06-071113.001121.001107.001117.00128200142976100
2017-06-061135.001138.001120.001120.00143100161154200
2017-06-051115.001132.001111.001130.00166900187891600
2017-06-021098.001121.001094.001119.00236100262596200
2017-06-011087.001099.001086.001098.0099900109283100
2017-05-311080.001085.001073.001082.00193400208815800
2017-05-301075.001088.001068.001082.00130500140806900
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

   ※ 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