[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 
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
2016-03-181735.001760.001696.001710.001020017505900
2016-03-171763.001763.001715.001715.00750013015400
2016-03-161768.001768.001729.001752.00610010657200
2016-03-151742.001775.001716.001775.00640011153600
2016-03-141699.001732.001699.001730.00950016322500
2016-03-111694.001695.001680.001695.00650010984000
2016-03-101689.001694.001664.001672.0031005224100
2016-03-091681.001685.001656.001670.0031005185200
2016-03-081681.001697.001680.001681.0030005053800
2016-03-071655.001699.001655.001699.00620010406800
2016-03-041655.001679.001650.001653.0021003486900
2016-03-031654.001686.001645.001645.00670011157100
2016-03-021650.001685.001645.001685.001210020198100
2016-03-011628.001630.001610.001630.0044007145600
2016-02-291597.001638.001597.001625.00660010692000
2016-02-261577.001589.001570.001579.00740011676300
2016-02-251534.001574.001534.001574.0056008681800
2016-02-241502.001539.001502.001535.0023003492800
2016-02-231545.001547.001522.001524.0030004595200
2016-02-221525.001550.001515.001537.0056008581800
2016-02-191510.001515.001501.001515.0036005429000
2016-02-181506.001515.001506.001515.0048007235000
2016-02-171505.001516.001500.001503.0023003461000
2016-02-161502.001517.001485.001502.00750011247200
2016-02-151450.001514.001450.001507.001540022754500
2016-02-121429.001470.001399.001420.002920041451100
2016-02-101540.001550.001485.001489.001000015079900
2016-02-091570.001570.001518.001518.00930014384100
2016-02-081588.001600.001560.001598.0057009012300
2016-02-051602.001624.001591.001600.0050008017900
2016-02-041650.001660.001611.001611.00830013583900
2016-02-031638.001664.001617.001638.00750012313700
2016-02-021655.001657.001643.001655.001010016684800
2016-02-011635.001650.001602.001644.001170019065400
2016-01-291619.001619.001560.001608.001070017008500
2016-01-281638.001639.001586.001594.00890014325200
2016-01-271633.001634.001590.001606.001060017105000
2016-01-261646.001646.001588.001593.00960015563100
2016-01-251592.001635.001548.001613.00920014681500
2016-01-221483.001598.001483.001552.001200018153900
2016-01-211539.001580.001464.001464.001190018042000
2016-01-201590.001592.001529.001541.001180018494800
2016-01-191579.001607.001579.001590.00790012528500
2016-01-181622.001630.001570.001594.002340037377200
2016-01-151715.001717.001660.001662.0043007267200
2016-01-141680.001680.001653.001680.00810013499500
2016-01-131656.001703.001656.001703.001080018104600
2016-01-121705.001708.001646.001655.002040034177500
2016-01-081742.001742.001702.001726.00710012253400
2016-01-071780.001810.001737.001751.001210021430100
2016-01-061821.001826.001766.001780.001160020968100
2016-01-051846.001846.001825.001826.00870015966400
2016-01-041838.001846.001824.001844.001270023309100
2015-12-301793.001849.001789.001820.00940017034900
2015-12-291788.001793.001780.001788.00940016798600
2015-12-281797.001797.001717.001771.001470026165400
2015-12-251710.001750.001678.001698.001160019773000
2015-12-241720.001730.001710.001718.0043007388500
2015-12-221740.001741.001681.001720.00950016328300
2015-12-211699.001798.001689.001739.002700046042300
2015-12-181695.001699.001686.001693.0058009822800
2015-12-171695.001696.001681.001686.0054009137700
2015-12-161689.001698.001658.001660.0059009911400
2015-12-151663.001689.001663.001679.00700011715900
2015-12-141652.001696.001651.001692.00750012548800
2015-12-111689.001692.001673.001692.0051008592400
2015-12-101690.001691.001674.001674.0059009905100
2015-12-091710.001713.001695.001695.0038006464400
2015-12-081735.001735.001711.001713.0045007754200
2015-12-071738.001738.001721.001722.0027004670300
2015-12-041739.001739.001701.001720.00780013450800
2015-12-031695.001700.001688.001699.00650011016200
2015-12-021712.001724.001701.001701.00820014015300
2015-12-011740.001740.001705.001711.001010017414900
2015-11-301740.001747.001726.001732.00740012849600
2015-11-271720.001733.001714.001717.0031005330000

   ※ 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