[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 
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
2016-06-174730.004800.004670.004720.0062900297479500
2016-06-164950.004975.004695.004725.0086700416769000
2016-06-154880.004950.004850.004935.0052200256226500
2016-06-144920.004970.004785.004860.00110200535693000
2016-06-135230.005230.005010.005020.0051500261405000
2016-06-105280.005290.005140.005240.0078300409236000
2016-06-095260.005280.005180.005250.0059400311040000
2016-06-085310.005350.005250.005320.0062200329962000
2016-06-075340.005350.005250.005330.0036700194883000
2016-06-065200.005330.005190.005310.0040100211412000
2016-06-035200.005320.005200.005290.0048200254130000
2016-06-025270.005280.005190.005260.0058500306565000
2016-06-015360.005420.005250.005290.0064600343058000
2016-05-315410.005430.005290.005360.0088800474781000
2016-05-305450.005550.005300.005400.00121900658837000
2016-05-275250.005280.005120.005160.0083700433383000
2016-05-265250.005310.005160.005290.0072000376605000
2016-05-255400.005450.005210.005250.0096900515403000
2016-05-245470.005520.005310.005380.00106100572088000
2016-05-235560.005630.005470.005500.0095700528817000
2016-05-205590.005730.005570.005690.0064100363922000
2016-05-195660.005680.005560.005620.0070300395003000
2016-05-185540.005580.005430.005510.00139500767410000
2016-05-175640.005760.005580.005640.00146200826046000
2016-05-166020.006020.005610.005640.00167500966694000
2016-05-135740.006160.005670.006060.002409001450949000
2016-05-125710.005870.005590.005660.00103600589050000
2016-05-115750.006110.005650.005830.003231001893460000
2016-05-105800.005890.005550.005590.002260001291537000
2016-05-095400.005880.005320.005860.002873001619645000
2016-05-065080.005520.005050.005500.003085001655103000
2016-05-024790.005020.004730.004965.002387001177848500
2016-04-284770.004890.004640.004720.00192700919664500
2016-04-274655.004655.004535.004630.0092100423563500
2016-04-264720.004760.004655.004695.00104100489336500
2016-04-254660.004720.004620.004695.0087400409121500
2016-04-224635.004690.004580.004660.0077000356417500
2016-04-214700.004755.004670.004705.0067800319320500
2016-04-204585.004665.004585.004655.0057700267234000
2016-04-194625.004650.004560.004610.0064200295487500
2016-04-184535.004600.004470.004490.0091100411599500
2016-04-154745.004760.004635.004650.0084400395394500
2016-04-144855.004855.004715.004815.00127400607891500
2016-04-134810.004870.004765.004855.00108400520642000
2016-04-124865.004865.004755.004795.0085000408466000
2016-04-114825.004845.004685.004820.0077500369156500
2016-04-084710.004850.004685.004790.0074800355201500
2016-04-074865.004900.004715.004780.0054400260354000
2016-04-064750.004760.004625.004725.0095600449611500
2016-04-055030.005130.004790.004820.002343001167225500
2016-04-044865.005000.004840.004990.00167600831608000
2016-04-014890.004920.004780.004880.00155800757055000
2016-03-314820.004900.004805.004845.00112200544882500
2016-03-304750.004835.004710.004820.0076900368862500
2016-03-294660.004745.004605.004745.0065300306281000
2016-03-284740.004755.004620.004695.0048000224520500
2016-03-254575.004700.004560.004670.0075400350292000
2016-03-244605.004630.004525.004590.0069800320093000
2016-03-234715.004720.004625.004645.0065500306718500
2016-03-224755.004805.004660.004730.0064800305600500
2016-03-184780.004820.004700.004740.00115500550533000
2016-03-174695.004740.004650.004710.0057700271282500
2016-03-164630.004700.004605.004685.0068000317306500
2016-03-154585.004715.004565.004630.00112400521092000
2016-03-144535.004615.004510.004565.0081600371972000
2016-03-114320.004460.004310.004445.0062700275338500
2016-03-104305.004410.004305.004385.0071600313255500
2016-03-094300.004360.004255.004305.0058100249936500
2016-03-084350.004395.004230.004355.0091800396019000
2016-03-074425.004445.004370.004415.0035700157154000
2016-03-044390.004425.004350.004415.0057800253764000
2016-03-034380.004405.004320.004395.0060300263277500
2016-03-024480.004480.004365.004390.0046900207098500
2016-03-014325.004405.004290.004340.0084800367963500
2016-02-294340.004430.004300.004345.00111900489189500
2016-02-264250.004365.004210.004255.0087300373578000
2016-02-254120.004385.004120.004185.00175900747012000
2016-02-243930.004135.003910.004070.00107700436801500
2016-02-234035.004050.003940.003955.0088100351093500
2016-02-223790.003995.003790.003920.0091800360998000
2016-02-193770.003860.003750.003815.0083500317735500
2016-02-183810.003900.003765.003830.0072600279152500
2016-02-173680.003800.003620.003695.0096200356001000
2016-02-163515.003805.003515.003690.00100600371497000
2016-02-153580.003645.003505.003600.00182900655697000
2016-02-123500.003620.003380.003390.00151300527539000
2016-02-103980.003995.003695.003785.00112000424155500
2016-02-093965.004030.003940.003995.00103900413570500
2016-02-083965.004155.003965.004140.00111400456713500
2016-02-054165.004180.003985.004055.00105500427717500
2016-02-044135.004175.004070.004135.0082800341159500
2016-02-034140.004260.004080.004200.00112500468346000
2016-02-024545.004555.004245.004280.00160300702944500
2016-02-014600.004690.004510.004615.00123300567237500
2016-01-294160.004440.004060.004390.00153800654172000
2016-01-284135.004215.004095.004180.0050000208216000
2016-01-274150.004175.004080.004120.00103300425666500
2016-01-264075.004125.004040.004090.00100600410734500
2016-01-254220.004245.004160.004215.0055600233494000
2016-01-224020.004200.003960.004175.0097100398723500
2016-01-213850.004125.003825.003825.0099600394711500
2016-01-204125.004140.003895.003900.0094700377806500
2016-01-194130.004245.004125.004175.0057800241030500
2016-01-184115.004190.004090.004150.0047600196960500
2016-01-154290.004340.004220.004245.0088600379209500
2016-01-144265.004285.004170.004270.0058100246287500
2016-01-134560.004560.004340.004350.0094400416530000
2016-01-124420.004460.004175.004210.0094800406999000
2016-01-084520.004600.004480.004490.0064700292245500
2016-01-074595.004665.004550.004570.0049100224791000
2016-01-064670.004720.004575.004595.0052200241673000
2016-01-054650.004710.004600.004680.0074700348178000
2016-01-044780.004800.004630.004650.00107000502242500
2015-12-304780.004910.004775.004885.00111800543889500
2015-12-294610.004775.004610.004770.0097000458424000
2015-12-284640.004675.004530.004570.0061700282413500
2015-12-254605.004690.004585.004660.0067300312477500
2015-12-244765.004765.004605.004625.0080200373873000
2015-12-224630.004780.004605.004775.0086100406997500
2015-12-214660.004680.004565.004615.0095600440222000
2015-12-184650.004770.004610.004650.002204001029783500
2015-12-174660.004710.004615.004640.00138000641419500
2015-12-164655.004695.004595.004635.0099000460191000
2015-12-154720.004775.004575.004600.0082400382591500
2015-12-144710.004735.004665.004720.0035900169017000
2015-12-114755.004805.004735.004805.0059700284799000
2015-12-104810.004845.004760.004760.0066700319025500
2015-12-094875.004900.004800.004870.0078300379694000
2015-12-084960.005000.004910.004935.0049600245183000
2015-12-074975.005030.004945.004960.0047100235110500
2015-12-044915.004925.004865.004900.0055000268956500
2015-12-034980.005020.004890.004925.00107400529740500

   ※ 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