[3800 JQスタンダード] ユニリタ 日足 時系列データ

[3800 JQスタンダード] ユニリタ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281904.001918.001899.001918.001090020750400
2017-03-271900.001901.001894.001898.00860016327500
2017-03-241899.001900.001895.001900.0050009491500
2017-03-231891.001900.001890.001898.0031005876200
2017-03-221890.001896.001887.001890.0050009455900
2017-03-211890.001895.001887.001895.00750014179500
2017-03-171900.001902.001891.001891.0036006837900
2017-03-161887.001900.001887.001900.0039007385800
2017-03-151891.001893.001886.001887.0031005858900
2017-03-141886.001891.001886.001891.0017003209200
2017-03-131903.001903.001886.001886.00620011743900
2017-03-101894.001903.001891.001903.0028005314400
2017-03-091902.001910.001886.001893.00590011198000
2017-03-081922.001922.001896.001896.00770014720900
2017-03-071915.001925.001910.001925.00610011707900
2017-03-061907.001910.001892.001909.0048009143300
2017-03-031891.001908.001890.001900.00850016125400
2017-03-021898.001920.001876.001891.001000018959800
2017-03-011896.001909.001865.001875.00910017168600
2017-02-281892.001910.001892.001900.00710013486200
2017-02-271890.001896.001875.001888.00810015286200
2017-02-241855.001880.001855.001876.00800014920500
2017-02-231849.001858.001845.001858.0040007413400
2017-02-221835.001848.001835.001840.0032005883900
2017-02-211828.001838.001828.001835.0030005492000
2017-02-201828.001846.001820.001828.0027004934400
2017-02-171827.001828.001816.001828.0016002917400
2017-02-161832.001832.001823.001823.0013002373000
2017-02-151829.001833.001810.001832.0037006751300
2017-02-141811.001821.001810.001816.0040007263300
2017-02-131808.001824.001795.001802.0040007235100
2017-02-101805.001810.001791.001791.0043007737800
2017-02-091777.001799.001777.001798.0047008411500
2017-02-081774.001815.001770.001787.001150020497400
2017-02-071780.001790.001757.001773.0051009032500
2017-02-061761.001800.001761.001782.00750013322100
2017-02-031787.001793.001702.001750.003560062706400
2017-02-021867.001910.001854.001867.001690031810600
2017-02-011815.001849.001815.001849.00620011341900
2017-01-311856.001856.001830.001832.00770014149300
2017-01-301862.001862.001832.001856.0034006281100
2017-01-271865.001867.001850.001855.0036006683800
2017-01-261867.001870.001840.001865.00670012475100
2017-01-251850.001865.001800.001865.00720013281100
2017-01-241839.001850.001833.001846.00740013634700
2017-01-231819.001839.001806.001839.00940017129100
2017-01-201791.001810.001791.001800.0046008259000
2017-01-191794.001845.001790.001791.00740013369800
2017-01-181800.001802.001780.001790.00600010738600
2017-01-171822.001840.001812.001812.0050009101900
2017-01-161852.001862.001835.001843.0047008685300
2017-01-131850.001857.001850.001852.0045008335900
2017-01-121870.001878.001863.001870.0038007101000
2017-01-111878.001878.001869.001870.00820015362800
2017-01-101847.001889.001820.001853.001660030868600
2017-01-061821.001830.001815.001830.00960017492600
2017-01-051800.001821.001800.001821.00820014829800
2017-01-041780.001798.001780.001795.00730013074400
2016-12-301765.001765.001760.001765.0040007053900
2016-12-291760.001760.001751.001752.0023004035700
2016-12-281762.001762.001755.001762.0040007039000
2016-12-271740.001757.001740.001754.00620010848100
2016-12-261750.001750.001735.001740.00990017300800
2016-12-221712.001745.001704.001745.0053009098600
2016-12-211708.001712.001702.001712.0049008372800
2016-12-201711.001711.001701.001710.0049008374600
2016-12-191706.001708.001700.001708.00590010059500
2016-12-161709.001713.001704.001706.0021003585800
2016-12-151707.001709.001698.001709.0047008007500
2016-12-141692.001707.001691.001707.0039006624100
2016-12-131681.001697.001679.001690.0035005907600
2016-12-121678.001692.001678.001681.00630010605100
2016-12-091689.001689.001671.001680.0022003695000
2016-12-081684.001693.001672.001672.00880014804500
2016-12-071699.001699.001671.001688.0038006414000
2016-12-061705.001705.001683.001690.00690011719300
2016-12-051675.001691.001674.001681.0058009748700
2016-12-021703.001704.001680.001682.0058009827700
2016-12-011694.001699.001690.001699.00590010007900
2016-11-301680.001690.001680.001689.0043007236800
2016-11-291677.001680.001675.001676.0055009226700
2016-11-281666.001678.001666.001671.00770012847700
2016-11-251677.001678.001653.001666.00630010505900
2016-11-241651.001670.001651.001662.0059009791100
2016-11-221650.001650.001640.001647.0015002468100
2016-11-211645.001649.001632.001638.00760012468000
2016-11-181646.001649.001645.001649.0014002304700
2016-11-171652.001652.001646.001650.0039006436400
2016-11-161649.001650.001640.001650.0022003624200
2016-11-151640.001645.001621.001640.0023003765200
2016-11-141637.001639.001620.001639.0028004572100
2016-11-111620.001638.001610.001638.0027004370600
2016-11-101615.001625.001615.001620.0021003398200
2016-11-091641.001641.001565.001588.001160018459600
2016-11-081634.001646.001634.001641.0010001638200
2016-11-071618.001647.001618.001627.0055008949900
2016-11-041620.001620.001600.001615.0051008202800
2016-11-021658.001658.001630.001630.00700011538000
2016-11-011648.001657.001648.001657.0036005945300
2016-10-311646.001648.001642.001647.0037006084600
2016-10-281645.001646.001641.001641.0030004931400
2016-10-271645.001645.001638.001645.0013002136000
2016-10-261639.001643.001638.001643.0033005411700
2016-10-251639.001640.001631.001639.0028004581100
2016-10-241625.001640.001625.001639.0032005221300
2016-10-211632.001632.001625.001631.0011001792200
2016-10-201624.001630.001624.001630.0014002278500
2016-10-191626.001629.001624.001625.0018002925500
2016-10-181625.001632.001623.001630.0030004880200
2016-10-171619.001626.001619.001625.0023003731100
2016-10-141620.001620.001610.001619.0022003555900
2016-10-131620.001620.001613.001619.0030004850200
2016-10-121609.001610.001598.001610.0052008333500
2016-10-111605.001613.001577.001611.002950047045600
2016-10-071606.001625.001600.001613.003550057126700
2016-10-061690.001705.001689.001705.0051008654200
2016-10-051677.001696.001677.001690.0029004891200
2016-10-041697.001698.001685.001688.0059009993600
2016-10-031691.001694.001680.001694.0038006414000
2016-09-301683.001694.001676.001685.0020003369000
2016-09-291675.001685.001670.001685.0024004022700
2016-09-281636.001670.001636.001665.0021003462900
2016-09-271670.001685.001639.001660.00620010293100
2016-09-261696.001697.001685.001696.0038006438700
2016-09-231690.001691.001680.001682.0027004551500
2016-09-211690.001690.001653.001685.00620010388300
2016-09-201700.001705.001677.001690.0054009139800
2016-09-161676.001718.001675.001687.001980033505300
2016-09-151635.001635.001623.001635.007001138800
2016-09-141619.001649.001612.001633.0021003419400
2016-09-131620.001633.001620.001633.0014002276000
2016-09-121637.001637.001621.001623.0022003588400
2016-09-091626.001628.001626.001628.008001301000
2016-09-081639.001645.001622.001628.0034005540700
2016-09-071653.001660.001620.001641.00650010625100
2016-09-061665.001680.001660.001668.0014002334000
2016-09-051672.001672.001665.001666.0033005509300
2016-09-021690.001690.001673.001685.0032005405100
2016-09-011676.001690.001673.001690.0021003534100
2016-08-311689.001690.001672.001672.0019003199600
2016-08-301670.001694.001670.001689.0037006217200
2016-08-291655.001670.001655.001655.0035005806200
2016-08-261677.001677.001666.001667.0027004519800
2016-08-251654.001675.001654.001675.008001332100
2016-08-241653.001660.001653.001654.00600993600
2016-08-231680.001680.001650.001650.0052008647400
2016-08-221682.001683.001660.001668.0036006024000
2016-08-191653.001679.001653.001669.0029004841000
2016-08-181670.001709.001653.001653.0034005726600
2016-08-171680.001680.001675.001676.009001509300
2016-08-161691.001709.001680.001680.00610010298500
2016-08-151709.001710.001691.001709.0055009359700
2016-08-121683.001711.001680.001710.00690011693900
2016-08-101683.001683.001640.001683.0044007323900
2016-08-091680.001680.001666.001678.0031005195900
2016-08-081679.001679.001651.001665.0039006492500
2016-08-051684.001684.001629.001645.00650010826800
2016-08-041620.001649.001618.001649.0049007994600
2016-08-031602.001650.001602.001627.001110017861700
2016-08-021669.001669.001637.001637.00630010417600
2016-08-011656.001659.001630.001637.00730011994400
2016-07-291690.001690.001622.001670.001040017189200
2016-07-281710.001710.001689.001690.0038006456600
2016-07-271714.001739.001700.001704.0046007860600
2016-07-261738.001745.001712.001736.0043007460800
2016-07-251758.001760.001747.001758.00820014399200
2016-07-221750.001750.001739.001739.00700012214200
2016-07-211766.001780.001741.001760.001730030450400
2016-07-201685.001738.001671.001734.003270056177900
2016-07-191699.001699.001671.001675.0050008436100
2016-07-151704.001706.001689.001699.00910015493300
2016-07-141695.001703.001677.001693.0051008630900
2016-07-131700.001705.001690.001695.0044007477300
2016-07-121705.001706.001695.001700.0041006977900
2016-07-111700.001702.001681.001694.0039006605900
2016-07-081700.001701.001690.001697.0029004916400
2016-07-071708.001712.001702.001711.00960016398300
2016-07-061694.001709.001673.001706.00820013849500
2016-07-051671.001696.001666.001692.0059009871200
2016-07-041695.001710.001694.001695.001830031101100
2016-07-011634.001680.001630.001674.001600026289500
2016-06-301613.001629.001610.001613.0056009048700
2016-06-291615.001615.001594.001607.0048007707700
2016-06-281563.001615.001563.001589.00930014716700
2016-06-271645.001645.001576.001578.00990016115500
2016-06-241628.001630.001508.001568.001340020957600
2016-06-231591.001610.001591.001604.0046007335100
2016-06-221626.001626.001595.001595.0033005294100
2016-06-211617.001624.001599.001619.00650010449500
2016-06-201610.001617.001596.001596.0062009938700
2016-06-171581.001639.001580.001600.001000015943000
2016-06-161615.001630.001580.001581.0048007685000
2016-06-151630.001630.001603.001615.0036005813700
2016-06-141650.001650.001612.001612.00630010252400
2016-06-131685.001685.001644.001648.001160019254600
2016-06-101660.001685.001650.001665.00830013845000
2016-06-091683.001688.001661.001675.001210020282600
2016-06-081627.001643.001615.001643.0056009105300
2016-06-071602.001624.001602.001606.0011001773400
2016-06-061635.001635.001600.001601.00770012488200
2016-06-031600.001610.001600.001610.0014002243600
2016-06-021623.001633.001610.001611.001390022576300
2016-06-011611.001630.001611.001620.0055008894200
2016-05-311607.001620.001606.001620.0053008547100
2016-05-301579.001615.001579.001613.0060009589000
2016-05-271578.001590.001560.001576.0019002982700
2016-05-261613.001613.001567.001580.00650010359300
2016-05-251590.001599.001586.001589.0042006682500
2016-05-241570.001590.001570.001590.0022003475500
2016-05-231580.001580.001569.001569.0057008996400
2016-05-201580.001581.001576.001581.009001421900
2016-05-191582.001582.001561.001580.0041006462100
2016-05-181611.001611.001561.001570.0035005517700
2016-05-171576.001593.001576.001593.0036005694100
2016-05-161571.001576.001571.001574.0017002674000
2016-05-131596.001599.001576.001591.0046007298500
2016-05-121609.001618.001590.001611.0032005138900
2016-05-111626.001627.001591.001599.0038006127800
2016-05-101610.001616.001560.001607.001420022604800
2016-05-091629.001667.001629.001663.00670011051100
2016-05-061654.001654.001553.001641.00970015692200
2016-05-021593.001636.001593.001614.0052008359200
2016-04-281625.001634.001610.001633.0046007473600
2016-04-271606.001620.001601.001620.0026004190600
2016-04-261668.001679.001580.001618.001010016519100
2016-04-251678.001695.001659.001659.001120018800700
2016-04-221650.001659.001641.001659.00640010562600
2016-04-211634.001645.001624.001642.0056009167900
2016-04-201628.001631.001601.001620.00680011015900
2016-04-191570.001600.001570.001596.0034005405200
2016-04-181577.001586.001560.001570.0026004084600
2016-04-151619.001619.001602.001604.0032005141200
2016-04-141618.001620.001601.001612.0059009511000
2016-04-131562.001617.001560.001584.0062009849100
2016-04-121550.001597.001550.001561.0054008443300
2016-04-111560.001560.001541.001549.0023003557100
2016-04-081543.001560.001510.001560.0029004441100
2016-04-071521.001547.001521.001529.0023003517700
2016-04-061535.001538.001520.001526.0026003970100
2016-04-051556.001556.001538.001538.0058008979400
2016-04-041588.001588.001556.001556.0057008973000
2016-04-011620.001620.001554.001557.001060016846600
2016-03-311633.001633.001610.001620.0040006474600
2016-03-301652.001659.001601.001633.001080017736700
2016-03-291661.001680.001660.001664.001180019652300
2016-03-281728.001730.001711.001712.002710046713600
2016-03-251713.001723.001712.001715.00710012184100
2016-03-241712.001726.001712.001718.0035006014300
2016-03-231724.001727.001701.001725.0048008245900
2016-03-221740.001740.001680.001725.0058009961800

   ※ 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