[4208 東証1部] 宇部興産 日足 時系列データ

[4208 東証1部] 宇部興産 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28282.00288.00281.00287.0053940001540842000
2017-06-27285.00287.00280.00284.00118620003354066000
2017-06-26285.00288.00284.00286.0086670002478218000
2017-06-23281.00285.00280.00283.00108960003075779000
2017-06-22277.00280.00273.00279.00103610002877563000
2017-06-21275.00277.00273.00277.0058370001607145000
2017-06-20274.00276.00272.00276.0047210001296003000
2017-06-19269.00273.00269.00272.0064230001742476000
2017-06-16273.00275.00269.00269.0092000002501104000
2017-06-15276.00276.00272.00272.0054060001477789000
2017-06-14283.00284.00277.00277.0063470001775562000
2017-06-13279.00281.00276.00280.0071100001987475000
2017-06-12274.00282.00274.00281.00118130003301758000
2017-06-09270.00275.00269.00275.0090470002470218000
2017-06-08273.00274.00271.00272.0082630002255514000
2017-06-07266.00273.00265.00272.0068270001843499000
2017-06-06270.00271.00266.00268.0065520001757586000
2017-06-05272.00273.00269.00271.0043430001179464000
2017-06-02268.00273.00268.00272.0085770002321885000
2017-06-01262.00267.00262.00265.0048380001281590000
2017-05-31266.00266.00263.00263.003086000814276000
2017-05-30265.00267.00262.00266.0052760001393688000
2017-05-29264.00266.00263.00264.0051630001364271000
2017-05-26272.00272.00265.00265.0088120002356458000
2017-05-25270.00274.00269.00273.0092890002527420000
2017-05-24267.00269.00265.00268.0054750001462967000
2017-05-23266.00267.00263.00265.0043100001142498000
2017-05-22267.00268.00264.00266.0074500001984425000
2017-05-19263.00265.00259.00265.0068780001805237000
2017-05-18262.00265.00260.00263.0081070002125315000
2017-05-17270.00271.00266.00268.0056910001525167000
2017-05-16272.00274.00270.00270.0061210001659706000
2017-05-15276.00277.00269.00270.00102310002779138000
2017-05-12275.00282.00275.00279.00239560006662514000
2017-05-11265.00266.00262.00263.0047220001245550000
2017-05-10261.00264.00261.00264.0047350001244502000
2017-05-09267.00267.00260.00262.0082660002170213000
2017-05-08265.00266.00263.00266.0077660002056373000
2017-05-02261.00262.00259.00262.003712000967836000
2017-05-01259.00261.00259.00261.003556000924657000
2017-04-28260.00262.00258.00259.0057530001491839000
2017-04-27260.00261.00258.00261.0050060001301226000
2017-04-26259.00262.00258.00261.0070890001845892000
2017-04-25253.00258.00252.00257.0074110001894657000
2017-04-24256.00257.00251.00252.0085290002161794000
2017-04-21249.00254.00248.00252.0094570002372052000
2017-04-20247.00249.00245.00246.0069670001720734000
2017-04-19244.00249.00244.00247.0084960002097133000
2017-04-18246.00248.00244.00245.0077420001903574000
2017-04-17241.00243.00237.00242.0095350002292698000
2017-04-14242.00245.00240.00242.0083830002029751000
2017-04-13240.00243.00237.00243.0094250002263549000
2017-04-12247.00248.00242.00243.0083700002043438000
2017-04-11249.00251.00247.00251.00101620002531448000
2017-04-10253.00256.00251.00255.0093700002379380000
2017-04-07249.00253.00247.00251.00179920004499648000
2017-04-06251.00254.00246.00247.00247780006169937000
2017-04-05245.00248.00242.00246.00154810003786202000
2017-04-04245.00246.00238.00243.00219330005301376000
2017-04-03250.00251.00243.00247.00196910004849602000
2017-03-31256.00258.00250.00251.00145570003681492000
2017-03-30257.00257.00252.00254.00241560006141312000
2017-03-29265.00266.00260.00261.00170490004464047000
2017-03-28269.00272.00269.00269.00102540002769266000
2017-03-27268.00269.00265.00267.00101400002711441000
2017-03-24267.00275.00266.00270.00130320003534267000
2017-03-23266.00267.00263.00265.0087040002309008000
2017-03-22268.00270.00265.00265.00107340002866420000
2017-03-21267.00275.00266.00273.00199080005410652000
2017-03-17267.00272.00266.00267.00119330003202476000
2017-03-16263.00270.00263.00268.00168960004505420000
2017-03-15268.00269.00261.00262.00273290007212219000
2017-03-14274.00278.00270.00271.00125130003420288000
2017-03-13275.00276.00272.00274.0095010002603143000
2017-03-10280.00280.00276.00277.0096050002670475000
2017-03-09277.00278.00273.00276.00193620005325755000
2017-03-08283.00284.00277.00277.00153500004287991000
2017-03-07289.00290.00282.00284.0078800002244976000
2017-03-06281.00290.00279.00289.00105590003019809000
2017-03-03287.00288.00282.00283.00120060003408889000
2017-03-02288.00290.00285.00287.00117100003365094000
2017-03-01282.00284.00278.00283.00123500003469217000
2017-02-28282.00285.00280.00281.0088690002497624000
2017-02-27281.00285.00279.00281.00159130004475325000
2017-02-24289.00290.00284.00284.00176220005054808000
2017-02-23291.00293.00288.00290.00160020004662211000
2017-02-22290.00292.00288.00288.00108840003148560000
2017-02-21287.00289.00285.00288.00109490003145488000
2017-02-20285.00287.00281.00285.0071080002022498000
2017-02-17283.00286.00283.00284.0097330002769699000
2017-02-16281.00287.00280.00283.00181960005155170000
2017-02-15277.00282.00277.00278.00130120003634887000
2017-02-14276.00277.00273.00273.00103040002834163000
2017-02-13277.00277.00272.00273.00109110002995468000
2017-02-10266.00274.00265.00274.00213520005781193000
2017-02-09261.00263.00259.00260.00120360003135237000
2017-02-08255.00261.00255.00261.00102150002641796000
2017-02-07253.00257.00251.00255.00132820003375769000
2017-02-06253.00253.00250.00252.0088620002229730000
2017-02-03253.00255.00249.00251.00187540004730727000
2017-02-02262.00264.00255.00256.00259870006713852000
2017-02-01268.00275.00268.00274.0076420002079346000
2017-01-31268.00274.00267.00272.00146790003978177000
2017-01-30279.00280.00272.00274.00112510003094901000
2017-01-27277.00280.00275.00279.0093900002606224000
2017-01-26277.00278.00275.00278.0083850002319050000
2017-01-25275.00277.00272.00275.0089080002441148000
2017-01-24271.00277.00268.00270.00150130004088931000
2017-01-23276.00280.00274.00275.00136950003792765000
2017-01-20278.00282.00275.00281.00183710005132365000
2017-01-19274.00278.00271.00277.00154870004260338000
2017-01-18270.00270.00263.00270.00126290003378189000
2017-01-17269.00277.00266.00271.00292250007957823000
2017-01-16262.00269.00260.00267.00176160004670953000
2017-01-13264.00265.00261.00264.0083920002210488000
2017-01-12262.00267.00258.00264.00228080006010104000
2017-01-11277.00285.00259.00261.008617200023382982000
2017-01-10251.00255.00249.00253.0074750001883078000
2017-01-06253.00253.00251.00252.0046870001180621000
2017-01-05256.00257.00253.00255.0067160001711040000
2017-01-04247.00256.00247.00256.0091330002305155000
2016-12-30239.00245.00238.00245.0077760001885423000
2016-12-29243.00246.00240.00242.0098080002373866000
2016-12-28249.00250.00243.00248.0077600001924773000
2016-12-27248.00251.00248.00249.0043900001094221000
2016-12-26248.00250.00248.00248.003686000917405000
2016-12-22248.00253.00248.00250.0062770001569883000
2016-12-21253.00255.00248.00248.0091950002304910000
2016-12-20248.00252.00246.00251.00104470002602431000
2016-12-19259.00261.00248.00248.00173720004373776000
2016-12-16259.00261.00257.00259.0091720002378233000
2016-12-15254.00257.00251.00257.00112210002848241000
2016-12-14259.00259.00256.00258.0055150001421929000
2016-12-13256.00262.00255.00261.0089420002312011000
2016-12-12262.00262.00256.00260.00100040002599932000
2016-12-09256.00260.00256.00260.0085450002206780000
2016-12-08261.00262.00255.00259.00110160002843634000
2016-12-07256.00260.00254.00257.0097130002496161000
2016-12-06251.00255.00251.00255.0097080002460262000
2016-12-05248.00250.00246.00250.0076790001907917000
2016-12-02248.00249.00246.00248.0089330002210120000
2016-12-01246.00253.00246.00250.00146020003641503000
2016-11-30239.00241.00238.00238.00112960002703467000
2016-11-29235.00238.00234.00237.0046370001096834000
2016-11-28235.00237.00233.00234.0078080001830507000
2016-11-25234.00238.00234.00237.0087560002068164000
2016-11-24235.00235.00231.00232.0047830001112741000
2016-11-22229.00233.00227.00233.0080840001867716000
2016-11-21229.00232.00228.00229.0080530001852807000
2016-11-18226.00228.00224.00227.0059000001335488000
2016-11-17222.00223.00219.00222.0064300001421074000
2016-11-16227.00228.00224.00225.0050600001141315000
2016-11-15220.00228.00218.00226.00157930003535674000
2016-11-14215.00220.00215.00220.0072570001584767000
2016-11-11217.00219.00213.00214.0087120001880054000
2016-11-10214.00217.00212.00216.0083970001806717000
2016-11-09214.00218.00198.00200.00128130002651278000
2016-11-08219.00219.00213.00214.004487000968932000
2016-11-07214.00217.00213.00215.0087430001881977000
2016-11-04209.00213.00207.00212.00116550002452177000
2016-11-02211.00213.00207.00208.00111300002333248000
2016-11-01216.00217.00212.00214.0075350001608742000
2016-10-31217.00218.00215.00217.0047950001038059000
2016-10-28217.00220.00215.00218.00101040002199046000
2016-10-27219.00221.00214.00218.00153980003345097000
2016-10-26210.00214.00209.00213.00115820002455892000
2016-10-25210.00212.00208.00210.004113000862563000
2016-10-24206.00212.00206.00211.00131460002753376000
2016-10-21200.00207.00199.00206.00135850002772332000
2016-10-20200.00201.00199.00200.003376000674545000
2016-10-19200.00201.00198.00200.0061670001230988000
2016-10-18198.00201.00194.00200.0063640001263021000
2016-10-17195.00198.00195.00198.004573000900777000
2016-10-14195.00196.00192.00194.00105420002045494000
2016-10-13199.00200.00195.00197.0080310001583818000
2016-10-12198.00201.00198.00199.0066700001328219000
2016-10-11202.00203.00199.00202.0082750001667149000
2016-10-07202.00203.00198.00199.0080370001608611000
2016-10-06203.00206.00201.00202.0091240001851043000
2016-10-05199.00202.00198.00202.00102940002060921000
2016-10-04194.00199.00193.00199.00134070002629059000
2016-10-03194.00194.00190.00192.0064750001246202000
2016-09-30193.00195.00191.00192.0099750001924185000
2016-09-29192.00195.00192.00193.004782000924250000
2016-09-28190.00191.00189.00191.003407000647629000
2016-09-27189.00192.00187.00192.004907000932940000
2016-09-26192.00193.00189.00189.002983000567904000
2016-09-23193.00193.00190.00192.0061000001167602000
2016-09-21191.00195.00187.00194.0072470001383254000
2016-09-20192.00194.00190.00191.0066140001268240000
2016-09-16192.00192.00189.00191.004129000786142000
2016-09-15189.00192.00189.00191.0067130001278646000
2016-09-14192.00193.00190.00191.0074560001430399000
2016-09-13193.00194.00191.00194.0094410001824634000
2016-09-12190.00194.00190.00190.0056580001081592000
2016-09-09190.00193.00189.00192.0063740001217683000
2016-09-08192.00193.00190.00191.004995000953387000
2016-09-07190.00193.00189.00192.0076790001469983000
2016-09-06193.00195.00192.00194.0063180001225608000
2016-09-05192.00195.00190.00190.0095040001825449000
2016-09-02190.00191.00187.00191.00141190002670611000
2016-09-01187.00193.00187.00189.00116410002213298000
2016-08-31180.00188.00180.00188.00109090002014916000
2016-08-30178.00180.00176.00178.0073690001312730000
2016-08-29172.00179.00172.00178.00103740001826497000
2016-08-26171.00173.00170.00170.0063990001096360000
2016-08-25174.00175.00172.00172.00101140001749381000
2016-08-24175.00176.00174.00174.003774000660864000
2016-08-23175.00176.00174.00174.003571000624185000
2016-08-22174.00176.00173.00174.004048000705590000
2016-08-19172.00175.00170.00175.0089640001550710000
2016-08-18172.00173.00170.00171.0074770001282061000
2016-08-17171.00175.00171.00175.0066760001153392000
2016-08-16172.00175.00171.00171.0075610001305279000
2016-08-15175.00175.00172.00173.002665000462878000
2016-08-12175.00176.00174.00175.005623000984124000
2016-08-10174.00177.00172.00176.005077000887132000
2016-08-09173.00175.00173.00175.0063560001105905000
2016-08-08173.00175.00172.00175.0061220001062139000
2016-08-05170.00171.00169.00169.005559000943776000
2016-08-04169.00172.00167.00171.00105090001780756000
2016-08-03170.00172.00167.00168.00141020002390480000
2016-08-02172.00174.00171.00171.0071020001221434000
2016-08-01174.00175.00168.00172.00193680003331866000
2016-07-29183.00185.00180.00181.00125880002293685000
2016-07-28181.00185.00179.00183.0086750001582207000
2016-07-27179.00185.00178.00184.00105880001930460000
2016-07-26179.00179.00175.00177.0072910001288704000
2016-07-25180.00182.00179.00181.005194000936425000
2016-07-22179.00180.00178.00179.005392000965032000
2016-07-21181.00183.00178.00183.00145640002622910000
2016-07-20181.00182.00175.00178.00157290002782315000
2016-07-19183.00184.00179.00184.0088480001616099000
2016-07-15183.00186.00181.00182.00130770002395881000
2016-07-14179.00182.00179.00181.005148000927979000
2016-07-13181.00184.00179.00180.00170790003094378000
2016-07-12174.00177.00173.00176.00141950002492321000
2016-07-11165.00172.00165.00170.0081490001375756000
2016-07-08163.00165.00162.00163.00105990001730392000
2016-07-07165.00166.00161.00164.00117740001925261000
2016-07-06167.00168.00165.00165.00105010001746512000
2016-07-05169.00171.00167.00170.0098790001672287000
2016-07-04168.00171.00166.00169.0081100001368678000
2016-07-01169.00171.00166.00169.00127020002145551000
2016-06-30173.00174.00167.00168.00183950003118532000
2016-06-29169.00171.00166.00171.00171210002894930000
2016-06-28170.00172.00165.00168.00196910003316315000
2016-06-27175.00176.00172.00172.00121040002099231000
2016-06-24192.00193.00168.00171.00467090008406758000
2016-06-23175.00179.00175.00177.0069460001231297000

   ※ 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