[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 
2017-11-221740.001748.001740.001745.0044007669300
2017-11-211740.001744.001734.001734.0022003827800
2017-11-201729.001740.001729.001730.0024004157900
2017-11-171728.001729.001721.001725.0013002244500
2017-11-161698.001734.001698.001720.0030005130500
2017-11-151722.001723.001700.001700.001510025936100
2017-11-141734.001742.001723.001723.00650011253900
2017-11-131739.001756.001731.001740.00620010794500
2017-11-101743.001760.001731.001756.001420024832400
2017-11-091753.001761.001745.001745.0056009816800
2017-11-081761.001761.001750.001751.0029005091200
2017-11-071751.001773.001751.001755.0026004572800
2017-11-061769.001771.001760.001760.0043007597500
2017-11-021774.001774.001763.001769.0049008682400
2017-11-011766.001770.001761.001770.0017003003800
2017-10-311769.001769.001757.001766.0011001941200
2017-10-301766.001766.001753.001756.0027004754500
2017-10-271742.001748.001740.001741.0013002265300
2017-10-261755.001759.001746.001747.0045007894400
2017-10-251748.001753.001745.001745.0027004724500
2017-10-241753.001753.001742.001744.0031005419600
2017-10-231743.001753.001740.001753.0033005754400
2017-10-201746.001746.001731.001743.009001564400
2017-10-191740.001745.001730.001743.0055009570400
2017-10-181739.001740.001726.001740.0023003998000
2017-10-171726.001740.001726.001727.0038006583900
2017-10-161730.001740.001723.001740.0041007111500
2017-10-131724.001738.001722.001723.0035006051500
2017-10-121740.001745.001723.001739.0023003989900
2017-10-111735.001749.001722.001740.0032005557600
2017-10-101749.001749.001705.001738.00910015709500
2017-10-061706.001741.001705.001740.001140019637900
2017-10-051751.001759.001741.001741.0016002801800
2017-10-041751.001758.001751.001757.0016002805400
2017-10-031769.001769.001755.001758.0041007232700
2017-10-021762.001762.001747.001760.0032005632300
2017-09-291728.001746.001728.001745.0019003302400
2017-09-281711.001748.001711.001740.0037006443400
2017-09-271727.001728.001703.001728.00640010986000
2017-09-261740.001740.001735.001739.0027004695800
2017-09-251734.001749.001733.001738.0036006264100
2017-09-221718.001735.001715.001733.0055009492000
2017-09-211700.001724.001700.001715.00760012975600
2017-09-201684.001696.001684.001696.0023003888500
2017-09-191691.001698.001684.001684.00860014552400
2017-09-151677.001684.001677.001681.0019003188700
2017-09-141675.001685.001669.001683.0050008382600
2017-09-131675.001675.001671.001675.0036006025500
2017-09-121673.001679.001670.001675.0017002848500
2017-09-111679.001680.001667.001669.0016002679000
2017-09-081663.001680.001663.001666.0020003342300
2017-09-071673.001676.001663.001663.0029004843300
2017-09-061666.001671.001658.001671.0019003164500
2017-09-051667.001673.001665.001672.0022003670300
2017-09-041671.001676.001663.001676.0029004840900
2017-09-011680.001680.001651.001665.0050008343200
2017-08-311672.001680.001672.001677.0030005028000
2017-08-301661.001677.001661.001666.0027004500900
2017-08-291676.001688.001654.001665.001260021007100
2017-08-281686.001697.001683.001686.0043007249500
2017-08-251677.001680.001676.001680.0028004700700
2017-08-241683.001685.001680.001680.0040006729300
2017-08-231689.001694.001683.001683.0019003204200
2017-08-221686.001690.001682.001685.0022003708500
2017-08-211694.001698.001682.001686.0029004902500
2017-08-181693.001698.001693.001694.0020003390200
2017-08-171697.001700.001693.001696.0010001696700
2017-08-161693.001697.001690.001697.0011001862300
2017-08-151689.001696.001685.001695.0037006256300
2017-08-141688.001690.001678.001690.0038006393100
2017-08-101685.001694.001684.001694.0038006422500
2017-08-091694.001694.001685.001685.0053008950300
2017-08-081700.001700.001694.001695.0037006280500
2017-08-071698.001700.001692.001700.0049008321400
2017-08-041715.001715.001661.001709.001580026816100
2017-08-031740.001747.001740.001741.0015002613200
2017-08-021747.001756.001740.001740.0051008910300
2017-08-011750.001758.001741.001758.0040006992900
2017-07-311750.001750.001745.001747.0027004720100
2017-07-281771.001775.001751.001751.0032005639600
2017-07-271775.001775.001771.001771.0012002125600
2017-07-261776.001776.001771.001776.0023004083900
2017-07-251772.001776.001770.001775.008001418500
2017-07-241772.001776.001770.001772.0017003013600
2017-07-211771.001777.001771.001776.006001063700
2017-07-201770.001771.001768.001771.007001239200
2017-07-191773.001777.001770.001777.0015002662100
2017-07-181778.001778.001761.001773.0042007433300
2017-07-141774.001777.001766.001770.0013002304600
2017-07-131770.001774.001768.001770.0015002657000
2017-07-121770.001775.001767.001770.0015002656000
2017-07-111772.001773.001766.001766.0012002124100
2017-07-101751.001773.001751.001773.0034005993200
2017-07-071746.001772.001746.001751.0011001931800
2017-07-061760.001777.001751.001773.0040007053400
2017-07-051752.001770.001750.001770.0027004741500
2017-07-041772.001772.001741.001752.0055009715400
2017-07-031744.001749.001732.001732.0057009939900
2017-06-301722.001745.001722.001743.0020003470300
2017-06-291753.001757.001741.001741.0035006134500
2017-06-281754.001757.001750.001750.0023004032800
2017-06-271754.001756.001752.001754.0029005087000
2017-06-261750.001752.001748.001748.00770013476500
2017-06-231735.001742.001734.001742.0033005734200
2017-06-221735.001735.001727.001732.0025004331200
2017-06-211718.001730.001718.001729.0023003974200
2017-06-201711.001725.001710.001716.00600010291000
2017-06-191697.001705.001690.001702.0053008990400
2017-06-161700.001700.001689.001697.0030005081000
2017-06-151705.001705.001693.001700.009001528600
2017-06-141709.001709.001695.001696.0014002381000
2017-06-131692.001709.001685.001691.0029004906700
2017-06-121710.001729.001690.001711.0039006636900
2017-06-091717.001734.001717.001719.0014002412500
2017-06-081711.001749.001711.001716.0024004138500
2017-06-071713.001717.001713.001715.009001543500
2017-06-061749.001749.001713.001729.0042007307700
2017-06-051731.001747.001730.001739.0027004691800
2017-06-021770.001770.001737.001743.00570010031200
2017-06-011716.001738.001710.001737.0049008452100
2017-05-311720.001720.001709.001716.0046007895700
2017-05-301705.001720.001695.001708.0050008523600
2017-05-291689.001695.001689.001692.0015002537500
2017-05-261682.001690.001681.001690.0049008251000
2017-05-251674.001679.001674.001679.0026004360100
2017-05-241666.001674.001660.001662.0059009821800
2017-05-231677.001677.001659.001660.0043007161300
2017-05-221677.001677.001655.001657.00620010312700
2017-05-191666.001676.001665.001676.0025004168300
2017-05-181670.001673.001653.001673.00740012312900
2017-05-171674.001684.001674.001674.0034005707200
2017-05-161674.001689.001674.001674.0058009732300
2017-05-151689.001690.001672.001690.0045007567400
2017-05-121678.001690.001668.001683.0056009386200
2017-05-111686.001690.001670.001678.00930015594100
2017-05-101720.001720.001671.001686.002170036816800
2017-05-091740.001750.001736.001750.00890015531800
2017-05-081735.001742.001732.001742.0030005206800
2017-05-021757.001757.001736.001736.0057009971200
2017-05-011757.001757.001742.001747.0023004021500
2017-04-281760.001760.001736.001757.008001402700
2017-04-271753.001770.001731.001760.0029005058500
2017-04-261769.001785.001736.001736.0024004239200
2017-04-251736.001752.001736.001748.0024004187100
2017-04-241731.001752.001731.001735.0017002953700
2017-04-211698.001818.001698.001724.001310023078200
2017-04-201681.001710.001681.001710.0020003403500
2017-04-191647.001710.001647.001678.0022003671700
2017-04-181650.001651.001634.001647.0019003125200
2017-04-171616.001630.001616.001630.0037006007800
2017-04-141604.001628.001603.001616.0052008365300
2017-04-131620.001644.001620.001638.0050008138700
2017-04-121681.001681.001622.001645.001760029067500
2017-04-111722.001722.001687.001687.00630010707100
2017-04-101710.001735.001707.001725.0024004122500
2017-04-071698.001720.001698.001707.0027004609400
2017-04-061770.001774.001688.001702.00800013754400
2017-04-051726.001769.001690.001769.001260021565700
2017-04-041780.001780.001726.001726.00920016149600
2017-04-031789.001789.001768.001781.00670011917000
2017-03-311820.001822.001801.001801.0036006534700
2017-03-301816.001824.001810.001820.00690012543800
2017-03-291815.001845.001815.001830.001550028323800
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

   ※ 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。 

Twitter