[3258 東証1部] ユニゾホールディングス 日足 時系列データ

[3258 東証1部] ユニゾホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232942.002949.002898.002915.00178100521626500
2017-06-222920.002943.002906.002935.0087600256262300
2017-06-212919.002948.002901.002921.00123800362551500
2017-06-202978.003005.002920.002924.00190200562874400
2017-06-192948.002971.002925.002964.00173700513084200
2017-06-162912.002929.002874.002929.00141300411190500
2017-06-152891.002907.002847.002898.00139300401911700
2017-06-142897.002897.002862.002886.0080200231195800
2017-06-132869.002909.002860.002884.00129700374621300
2017-06-122825.002877.002824.002874.00102500293790900
2017-06-092817.002872.002817.002848.00117800335342400
2017-06-082825.002847.002797.002812.00194400548666500
2017-06-072825.002848.002804.002817.00101400285993800
2017-06-062875.002899.002833.002836.00149900428795200
2017-06-052850.002869.002820.002863.00118700338016500
2017-06-022838.002865.002823.002858.00151000429911000
2017-06-012770.002838.002750.002833.00177800496753300
2017-05-312819.002819.002752.002782.00253100701555500
2017-05-302855.002855.002808.002819.00114500323151200
2017-05-292890.002895.002834.002836.00144900414512900
2017-05-262860.002924.002860.002886.00191200552801500
2017-05-252856.002873.002808.002845.00278600789884900
2017-05-242893.002909.002790.002866.004210001198553900
2017-05-232870.002893.002866.002886.00181700523504500
2017-05-222889.002889.002839.002866.00184100526031100
2017-05-192886.002905.002844.002876.00144300413938400
2017-05-182902.002906.002837.002885.00229400658621900
2017-05-172993.002993.002938.002969.00113900337379800
2017-05-163070.003075.003000.003015.00110000332274500
2017-05-153005.003080.003005.003070.00136600417327500
2017-05-123050.003050.002979.002983.00146100438474000
2017-05-113100.003100.003030.003060.0079300242189500
2017-05-103055.003090.003040.003075.0094300289304000
2017-05-093085.003085.003030.003080.00132200405015000
2017-05-083115.003115.003065.003080.00149200460270500
2017-05-023070.003115.003030.003060.00168700518309500
2017-05-012924.003085.002921.003060.004636001397193200
2017-04-282908.002908.002842.002843.0084000240320100
2017-04-272890.002902.002851.002898.0088000253481700
2017-04-262884.002894.002852.002892.0097100279682900
2017-04-252846.002882.002841.002875.0081000231732400
2017-04-242859.002862.002831.002844.0047600135352200
2017-04-212835.002835.002799.002821.0049100138312600
2017-04-202820.002830.002794.002815.0055700156814500
2017-04-192824.002851.002798.002814.0078200220990200
2017-04-182832.002853.002820.002834.0086200244652400
2017-04-172711.002800.002711.002800.0080000221468500
2017-04-142715.002758.002690.002744.0066800182111300
2017-04-132715.002753.002711.002747.0062200169967200
2017-04-122761.002800.002744.002754.0097200268525100
2017-04-112782.002844.002768.002802.00110600310011300
2017-04-102720.002783.002709.002782.00125000344333500
2017-04-072664.002734.002664.002709.00114100308214700
2017-04-062700.002706.002640.002652.00102000271696300
2017-04-052723.002750.002691.002714.0094300255944900
2017-04-042755.002765.002693.002707.00136100369756900
2017-04-032780.002780.002737.002760.00114900316664600
2017-03-312815.002844.002747.002747.00195400545144800
2017-03-302855.002878.002817.002822.0099800284055000
2017-03-292873.002873.002834.002848.00201400575726700
2017-03-282924.002924.002864.002887.00209800606412800
2017-03-272920.002924.002872.002879.00203600589321700
2017-03-242914.002966.002894.002963.00175900514896300
2017-03-232928.002935.002892.002914.00166300484492600
2017-03-222975.002977.002922.002922.00303700895200900
2017-03-213000.003030.002987.002991.00132300397329600
2017-03-172996.002997.002971.002992.00127000379217600
2017-03-163005.003020.002976.003020.00116500349652300
2017-03-153030.003045.003000.003000.0057800174588000
2017-03-143045.003055.003030.003045.0073000222170000
2017-03-133045.003085.003030.003035.0095100289925500
2017-03-103085.003085.003030.003050.00119000363845500
2017-03-093025.003060.003020.003050.00101200307758500
2017-03-082989.003020.002988.003015.0083700251839400
2017-03-073005.003030.002976.002989.00105600315857200
2017-03-062991.003025.002977.003015.0094700284034500
2017-03-033020.003020.002962.002980.00172700513885000
2017-03-023000.003030.002981.003020.00127100381991700
2017-03-012955.002967.002930.002957.00102800303188800
2017-02-282943.002988.002922.002944.00126900374366800
2017-02-273005.003015.002931.002945.00143300423644300
2017-02-243000.003015.002970.002996.0089600268410600
2017-02-233020.003040.002982.003000.00142800428460900
2017-02-223070.003075.003015.003040.00149800454840000
2017-02-213095.003105.003065.003080.0073500226484000
2017-02-203140.003165.003085.003095.0066700207327500
2017-02-173110.003145.003090.003135.0083100260031000
2017-02-163140.003160.003110.003135.0085600268044000
2017-02-153080.003130.003080.003115.00103600321613000
2017-02-143145.003175.003065.003065.0097200301245000
2017-02-133165.003165.003075.003100.00116700362630500
2017-02-103085.003170.003085.003155.00111100349225500
2017-02-093080.003080.003040.003055.0073400224627500
2017-02-083080.003110.003080.003080.0093700289507500
2017-02-073125.003130.003065.003080.00129800400490500
2017-02-063155.003185.003130.003145.0079500250480500
2017-02-033170.003205.003085.003120.00183200572536000
2017-02-023225.003250.003150.003160.00121300387279000
2017-02-013170.003230.003165.003205.00114500366177500
2017-01-313250.003265.003200.003220.00146300472180000
2017-01-303190.003290.003175.003280.00252500820592000
2017-01-273070.003090.003055.003090.00110600340336500
2017-01-263045.003070.003025.003045.00130200396151500
2017-01-253025.003105.003025.003050.00119200364218500
2017-01-243095.003095.002987.003020.00151100456565900
2017-01-233140.003140.003090.003100.0080700251199000
2017-01-203130.003170.003105.003160.0056500177601000
2017-01-193165.003165.003120.003150.00132400416078500
2017-01-183065.003115.003065.003095.00131700407535500
2017-01-173145.003145.003050.003065.00123900382900000
2017-01-163215.003220.003150.003165.0067900215530500
2017-01-133165.003245.003140.003230.0089300286989500
2017-01-123175.003190.003130.003180.0087800277992000
2017-01-113205.003205.003155.003175.0073000232239000
2017-01-103245.003275.003190.003205.00107800348459500
2017-01-063180.003255.003180.003240.0084000271358500
2017-01-053220.003245.003185.003225.00115000369663000
2017-01-043110.003245.003110.003220.00181500579916000
2016-12-303070.003110.003050.003085.00110500340406500
2016-12-293145.003150.003065.003090.00153000474904000
2016-12-283175.003185.003140.003175.0070200222198500
2016-12-273130.003175.003110.003165.00117800371236500
2016-12-263085.003180.003080.003170.00115200362821000
2016-12-223185.003190.003110.003110.00130300408073500
2016-12-213175.003230.003175.003220.00144000462080000
2016-12-203230.003250.003195.003215.0093000298622500
2016-12-193225.003255.003200.003245.0091000294095000
2016-12-163270.003270.003180.003225.00141200453494000
2016-12-153250.003295.003215.003250.00113100367394500
2016-12-143365.003365.003245.003265.00145900479736000
2016-12-133350.003380.003315.003365.00137800461575500
2016-12-123260.003350.003260.003310.00144400476412000
2016-12-093260.003280.003220.003265.00118300384979500
2016-12-083290.003315.003215.003260.00191300622118000
2016-12-073155.003245.003155.003245.00161800520056500
2016-12-063185.003195.003145.003150.00105800334889500
2016-12-053180.003185.003095.003115.00119200372680500
2016-12-023215.003220.003100.003165.00177800562435000
2016-12-013295.003325.003195.003215.00216200705178000
2016-11-303250.003300.003225.003265.00249500814011000
2016-11-293185.003260.003155.003240.00211200682918000
2016-11-283190.003210.003135.003190.00220000697996500
2016-11-253150.003280.003150.003220.004201001352203000
2016-11-243060.003165.003055.003150.00311200965579500
2016-11-222953.003010.002953.003005.00204400609740100
2016-11-212930.002987.002926.002980.00284200841040700
2016-11-182829.002892.002808.002885.00185700531037000
2016-11-172757.002786.002730.002786.00119300330406700
2016-11-162755.002768.002711.002755.00174300478318000
2016-11-152761.002765.002679.002685.00160500435998600
2016-11-142666.002732.002664.002711.00192100520424800
2016-11-112658.002690.002610.002621.00144400382467500
2016-11-102629.002647.002600.002616.00175800460850500
2016-11-092608.002639.002444.002499.00243800614145300
2016-11-082644.002663.002580.002608.00178700466109200
2016-11-072538.002670.002535.002664.00378600997467700
2016-11-042572.002574.002490.002493.00388100978059600
2016-11-022711.002720.002571.002599.005557001460032400
2016-11-012920.002925.002839.002844.00154600443315600
2016-10-312802.002927.002785.002920.00334400956255200
2016-10-282757.002856.002757.002836.00322100909278800
2016-10-272786.002788.002753.002757.00178700494002300
2016-10-262813.002825.002770.002797.00148700415093200
2016-10-252836.002860.002778.002818.00246700694132800
2016-10-242902.002906.002817.002842.00160000456164500
2016-10-212890.002956.002885.002917.00199800582958900
2016-10-202761.002927.002759.002874.005006001434778400
2016-10-192720.002783.002684.002781.00190300523496200
2016-10-182780.002782.002713.002725.00173300474090800
2016-10-172730.002785.002730.002784.00125100346469900
2016-10-142680.002756.002677.002755.00124300337212900
2016-10-132706.002716.002676.002691.00173300465928000
2016-10-122728.002749.002706.002711.00130400354847500
2016-10-112770.002775.002747.002754.00121900336709800
2016-10-072782.002790.002744.002766.00146200403727700
2016-10-062804.002809.002781.002789.00112500314351500
2016-10-052801.002815.002785.002804.00123100344933500
2016-10-042821.002845.002785.002801.00125700351921800
2016-10-032815.002876.002808.002818.00100800286457600
2016-09-302816.002825.002762.002815.00115900324508000
2016-09-292872.002905.002840.002847.0099900286393000
2016-09-282932.002932.002861.002872.0093300268948700
2016-09-272880.002950.002875.002950.00170800498099700
2016-09-262940.002940.002878.002887.0082800239562000
2016-09-232938.002948.002900.002939.0095500279927800
2016-09-212800.002940.002784.002929.00227800656518500
2016-09-202850.002855.002802.002804.00160000451658500
2016-09-162878.002897.002852.002874.00146500420098500
2016-09-152902.002926.002880.002908.00155400450521400
2016-09-142965.002966.002901.002908.00157500461645000
2016-09-133020.003065.002982.002997.0076200229316400
2016-09-123020.003020.002988.003010.0080100240680000
2016-09-093060.003095.003040.003065.0066500203929500
2016-09-083095.003100.003035.003060.0064000195678000
2016-09-073095.003130.003090.003115.0077600241370000
2016-09-063050.003130.003050.003120.0061000189668000
2016-09-053105.003125.003040.003040.0076700236556500
2016-09-023010.003160.003010.003090.00123300381944500
2016-09-013065.003130.003005.003015.00163400499490500
2016-08-312939.002989.002937.002989.00156900465594400
2016-08-303010.003015.002927.002937.00127400375730300
2016-08-293030.003085.003020.003060.00164100502007500
2016-08-262980.002987.002936.002972.00128300380313500
2016-08-253060.003075.002998.003010.0096600292504800
2016-08-243100.003115.003055.003065.0067700208336500
2016-08-233070.003140.003065.003090.0075400233843500
2016-08-223085.003105.003060.003080.0070000215668500
2016-08-193100.003160.003075.003085.00146800455018000
2016-08-183100.003130.003075.003125.00132100409818500
2016-08-173160.003170.003085.003145.00152700477251500
2016-08-163300.003320.003195.003195.00150400488951500
2016-08-153300.003370.003295.003345.00142200474551000
2016-08-123210.003285.003195.003260.00143500467483500
2016-08-103110.003215.003105.003190.00139800443646000
2016-08-093125.003150.003075.003105.00182700568779500
2016-08-083135.003140.003075.003125.00217500675948000
2016-08-053140.003145.003050.003120.00197000611304000
2016-08-043115.003170.003085.003140.00234000731026500
2016-08-033260.003265.003115.003145.004593001454849500
2016-08-023395.003405.003315.003330.00231300774358500
2016-08-013475.003510.003355.003395.004874001659771000
2016-07-293710.003735.003585.003680.00149700548796000
2016-07-283695.003765.003645.003745.00168400623423000
2016-07-273705.003750.003695.003725.0093000346343000
2016-07-263750.003760.003655.003675.00119800441697000
2016-07-253760.003790.003750.003775.00230200868250500
2016-07-223705.003730.003620.003705.002836001043571000
2016-07-213750.003825.003730.003775.002917001097488000
2016-07-203710.003755.003685.003750.003674001371156500
2016-07-193700.003720.003640.003720.00166700614240500
2016-07-153705.003705.003615.003635.00188300687872000
2016-07-143720.003740.003675.003730.003308001229511000
2016-07-133715.003730.003665.003720.004346001611546500
2016-07-123640.003700.003600.003665.009816003589177500
2016-07-113530.003590.003510.003550.003477001235810500
2016-07-083535.003615.003490.003495.003580001265416000
2016-07-073660.003675.003485.003530.004518001604592000
2016-07-063820.003820.003705.003705.005066001884569000
2016-07-053765.003860.003715.003850.005665002140465000
2016-07-044050.004060.003785.003820.003749001455359000
2016-07-014040.004100.003955.004085.00123500499351000
2016-06-303940.004075.003905.004040.00208500834342500
2016-06-293935.003940.003840.003900.00195400761263000
2016-06-283945.003945.003860.003895.003181001242397500
2016-06-274055.004055.003755.003885.007685003006250500
2016-06-244100.004285.003905.004025.005080002071678500
2016-06-234580.004585.004520.004545.0067600307456500
2016-06-224705.004750.004630.004640.0064900302618000
2016-06-214715.004730.004575.004705.00154700719583500
2016-06-204720.004780.004650.004750.00128100605046000

   ※ 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