[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 
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
2016-05-231040.001049.001039.001045.0096600100795900
2016-05-201055.001064.001045.001056.00140800148627100
2016-05-191041.001058.001038.001055.00225200236721000
2016-05-181022.001035.001022.001034.007780080095600
2016-05-171038.001038.001026.001028.007430076548500
2016-05-161040.001044.001028.001030.009500098391800
2016-05-131038.001043.001025.001025.00126500130322000
2016-05-121018.001039.001017.001038.00193900199140900
2016-05-111048.001049.001026.001028.0099100102751900
2016-05-101030.001048.001030.001048.00237800248233100
2016-05-09993.001037.00992.001032.00276900282378900
2016-05-06984.00997.00981.00996.00202700200540500
2016-05-02990.00991.00977.00983.00206300203045200
2016-04-281029.001039.001001.001004.00185200188916500
2016-04-271017.001020.001011.001016.00149100151607900
2016-04-261013.001022.001004.001015.00151800153862800
2016-04-251024.001025.001009.001013.00150800153077600
2016-04-221015.001036.001005.001035.00369600378752400
2016-04-21996.001019.00991.001017.00329900333380000
2016-04-20978.00991.00973.00990.00361200356044600
2016-04-19973.00979.00965.00970.00249400242096700
2016-04-18970.00971.00955.00965.00236600228016600
2016-04-15979.00985.00957.00981.00530000514465000
2016-04-14977.00989.00967.00979.00528200517015200
2016-04-13982.00986.00963.00972.00570000554517400
2016-04-121035.001039.00982.00988.00882400879854000
2016-04-111035.001061.001035.001057.00100200105246800
2016-04-081030.001063.001029.001047.00183500192266600
2016-04-071040.001048.001028.001042.00132000137403000
2016-04-061042.001051.001030.001049.00129400134989900
2016-04-051070.001077.001045.001045.00195800206545900
2016-04-041051.001089.001051.001082.00281900304083400
2016-04-011074.001074.001050.001051.00228000242168900
2016-03-311068.001079.001062.001070.00206800221417100
2016-03-301076.001079.001065.001068.00103200110716800
2016-03-291057.001076.001057.001076.00177100189611100
2016-03-281050.001061.001044.001061.00175100184738200
2016-03-251041.001055.001035.001045.00120300125841500
2016-03-241036.001054.001034.001043.00115900121049400
2016-03-231051.001056.001038.001042.00102900107656500
2016-03-221030.001055.001028.001054.00326500341508300
2016-03-18998.001023.00994.001018.00293200296312300
2016-03-17995.001012.00989.001003.00108700109163300
2016-03-16992.00999.00987.00989.00135900134848600
2016-03-151008.001017.00995.00996.00136600137252600
2016-03-14984.001005.00979.001002.00215400214480000
2016-03-11984.00987.00972.00977.00193800189981300
2016-03-10979.00998.00975.00994.00121800120538400
2016-03-09975.00976.00960.00971.00152300147435800
2016-03-08988.00990.00965.00973.00146300142856800
2016-03-071016.001016.00988.00994.00188100187427100
2016-03-04981.001025.00978.001018.00344000347935400
2016-03-03975.00988.00968.00986.00162000158933800
2016-03-02978.00978.00964.00973.00178800173795200
2016-03-01955.00973.00952.00969.00127900123456100
2016-02-29978.00978.00956.00956.00274600265106900
2016-02-26950.00970.00950.00968.00286900276806500
2016-02-25914.00951.00911.00947.00603000559471400
2016-02-24926.00940.00917.00927.0011684001082846100
2016-02-23950.00950.00913.00915.00624700580527400
2016-02-22965.00968.00942.00946.00619900592530700
2016-02-19972.00983.00963.00970.00290200281731500
2016-02-18992.00994.00968.00972.00244800239425800
2016-02-17977.00982.00964.00977.00240400234067900
2016-02-16975.00992.00971.00971.00278300272962700
2016-02-151000.001007.00971.00973.00379600372362600
2016-02-121000.001009.00951.00952.00423000411743100
2016-02-101032.001047.001001.001015.00233200237357400
2016-02-091028.001051.001028.001031.00201700208810800
2016-02-081050.001059.001034.001054.00304600318532200
2016-02-051050.001063.001040.001056.00202300212655500
2016-02-041110.001111.001058.001064.00296200319542600
2016-02-031119.001138.001110.001124.00195900219769900
2016-02-021121.001138.001120.001136.00319200360390400
2016-02-011114.001152.001111.001142.00479800546860700
2016-01-291078.001105.001075.001104.00458000500050900
2016-01-281053.001078.001050.001063.00331600352833200
2016-01-271038.001056.001034.001056.00262100274519100
2016-01-261013.001040.001012.001028.00228700235062600
2016-01-251017.001029.001011.001023.00269700275427200
2016-01-22992.001015.00982.001011.00231500230408600
2016-01-21992.001002.00977.00977.00389400384760000
2016-01-201015.001025.00996.00997.00304400305911800
2016-01-191026.001030.001008.001013.00185600188705700
2016-01-181020.001042.001017.001032.00187200192963500
2016-01-151035.001048.001028.001038.00276200287409500
2016-01-141010.001014.00998.001010.00295900297286400
2016-01-131040.001040.001002.001031.00386100392973300
2016-01-121049.001067.001043.001046.00596400627677000
2016-01-081014.001057.001011.001055.00643700669156400
2016-01-071004.001013.00999.00999.00154300154766600
2016-01-061025.001027.001003.001008.00126600128259300
2016-01-051010.001030.001002.001025.00193200196702600
2016-01-041031.001041.001020.001022.00161500166225100
2015-12-301025.001035.001019.001031.00133500137119000
2015-12-291010.001025.001005.001023.00143500145442200
2015-12-281018.001019.00999.001019.00136200137761800
2015-12-251014.001014.00997.001001.00206300206829100
2015-12-241025.001026.001005.001005.009620097446900
2015-12-221020.001029.001016.001019.00124900127854800
2015-12-211016.001021.001005.001017.00141400143350600
2015-12-181019.001030.001010.001010.00224700228682100
2015-12-171012.001033.001008.001031.00213200218531000
2015-12-161006.001009.00993.001009.00155100155236000
2015-12-151012.001014.00993.00993.00237200237477800
2015-12-141001.001013.001000.001013.00133800134408700
2015-12-111001.001018.001001.001006.00174100174969200
2015-12-101007.001018.001003.001012.00166800168473500
2015-12-091029.001032.001013.001013.00182900186207800
2015-12-081034.001039.001030.001031.00121500125622400
2015-12-071035.001039.001031.001034.00111700115692500
2015-12-041027.001031.001024.001029.00168200172825500
2015-12-031032.001038.001029.001035.00122700126945300
2015-12-021033.001038.001028.001031.00201300207894500

   ※ 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