[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 
2017-06-234185.004250.004090.004135.00650026977500
2017-06-224195.004220.004160.004180.00320013406000
2017-06-214200.004240.004175.004195.00240010076500
2017-06-204205.004240.004155.004200.00380015901500
2017-06-194255.004275.004150.004210.00600025299000
2017-06-164330.004330.004210.004210.00440018724500
2017-06-154440.004460.004255.004305.00960042159000
2017-06-144380.004400.004215.004215.00900038800000
2017-06-134405.004405.004335.004335.00330014378000
2017-06-124400.004450.004365.004400.00350015432500
2017-06-094530.004530.004390.004450.00530023523000
2017-06-084605.004610.004480.004530.00350015857000
2017-06-074575.004635.004570.004610.0018008262500
2017-06-064745.004750.004550.004615.00470021794000
2017-06-054575.004630.004465.004630.00640029145500
2017-06-024470.004505.004430.004495.00650029061000
2017-06-014460.004475.004410.004475.0019008425500
2017-05-314485.004485.004405.004430.0021009343500
2017-05-304460.004500.004400.004500.00360015997500
2017-05-294480.004505.004455.004455.00240010766500
2017-05-264470.004500.004435.004440.00390017425000
2017-05-254550.004550.004470.004470.00230010331500
2017-05-244490.004550.004490.004550.0021009485500
2017-05-234600.004600.004490.004490.0022009985500
2017-05-224540.004575.004520.004560.00370016831000
2017-05-194465.004500.004380.004500.00360015983500
2017-05-184330.004425.004310.004365.00520022641500
2017-05-174720.004770.004480.004535.001120051257500
2017-05-164785.004790.004715.004715.00270012843000
2017-05-154720.004795.004710.004715.00520024591500
2017-05-124870.004905.004640.004710.00580027620000
2017-05-114810.004890.004695.004810.001450069564000
2017-05-104480.004780.004480.004765.0028300130796500
2017-05-094375.004420.004370.004410.00440019353500
2017-05-084425.004425.004300.004355.00500021856500
2017-05-024300.004365.004275.004285.00300012932000
2017-05-014385.004390.004290.004335.00470020443500
2017-04-284570.004570.004350.004375.00670029514000
2017-04-274595.004605.004310.004570.001940087516500
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