[3557 東証マザーズ] ユナイテッド&コレクティブ 日足 時系列データ

[3557 東証マザーズ] ユナイテッド&コレクティブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-264210.004550.004170.004535.0024400106862000
2017-04-253930.004050.003890.004050.00900035632500
2017-04-244210.004245.004000.004000.001100045409000
2017-04-214270.004270.004120.004265.001170049298000
2017-04-203945.004270.003850.004120.002400098152000
2017-04-193935.003980.003820.003900.001210047381500
2017-04-184000.004000.003880.003935.00890035190000
2017-04-174090.004120.003825.003900.0026900107077000
2017-04-144200.004410.004190.004300.001460062538500
2017-04-134235.004400.004165.004400.0024500104292500
2017-04-124705.004770.004505.004515.0022000100942000
2017-04-114955.004965.004880.004900.00620030454000
2017-04-105040.005100.004935.004975.00790039589500
2017-04-075070.005100.004850.005050.001530076746000
2017-04-064925.005060.004890.004995.00990049035500
2017-04-055010.005140.004980.005090.00980049605000
2017-04-045370.005370.004955.005010.0027700141090000
2017-04-035550.005640.005320.005430.0037100203169000
2017-03-315220.005340.005130.005300.001680088233000
2017-03-305040.005220.004990.005190.0020900106614000
2017-03-294960.005170.004960.005030.001300065625500
2017-03-284810.005000.004800.004940.001060051803500
2017-03-275020.005020.004740.004880.001560076156000
2017-03-245050.005180.004980.005000.001680084976500
2017-03-234920.005330.004805.004995.0043000215763500
2017-03-224655.004990.004650.004850.0029300140557000
2017-03-215220.005220.004750.004860.0058400285658000
2017-03-175500.005570.005100.005140.0042100222674000
2017-03-165480.005670.005450.005460.0033000183754000
2017-03-155900.006100.005410.005450.00128800741359000
2017-03-145380.005890.005230.005890.0078000439692000
2017-03-135350.005790.005100.005320.00109500596746000
2017-03-105600.005600.005280.005320.0024400131882000
2017-03-095330.005600.005330.005550.0044400243717000
2017-03-085600.005680.005360.005380.0027400150788000
2017-03-075570.005800.005540.005600.0038900219657000
2017-03-066000.006000.005600.005640.00104200605591000
2017-03-036440.006450.006150.006190.00130400815970000
2017-03-026390.006610.006060.006540.003448002211038000
2017-03-016480.006700.005920.006290.003216002021118000
2017-02-286600.007200.006300.006520.00172660011638362000
2017-02-276200.006200.006200.006200.00530032860000
2017-02-244500.005200.004500.005200.003770001751674000
2017-02-2300

   ※ 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