[4622 JQ] ユニペイン 日足 時系列データ

[4622 JQ] ユニペイン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-19338.00338.00338.00338.001000338000
2008-03-18339.00343.00339.00343.002000682000
2008-03-17338.00338.00338.00338.001000338000
2008-03-14336.00342.00336.00342.0040001350000
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-25340.00340.00340.00340.0040001360000
2008-02-22341.00341.00341.00341.001000341000
2008-02-2100
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-12343.00343.00343.00343.0040001372000
2008-02-08341.00341.00341.00341.002000682000
2008-02-07341.00341.00341.00341.002000682000
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-2800
2008-01-2500
2008-01-2400
2008-01-23340.00340.00340.00340.002000680000
2008-01-22341.00341.00340.00340.002000681000
2008-01-2100
2008-01-18338.00338.00338.00338.001000338000
2008-01-17341.00341.00337.00337.0080002724000
2008-01-1600
2008-01-15340.00340.00340.00340.001000340000
2008-01-1100
2008-01-10343.00343.00343.00343.001000343000
2008-01-0900
2008-01-08341.00341.00341.00341.002000682000
2008-01-07341.00341.00341.00341.0030001023000
2008-01-0400
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-2500
2007-12-21340.00340.00340.00340.0030001020000
2007-12-2000
2007-12-1900
2007-12-18341.00341.00341.00341.001000341000
2007-12-17340.00340.00340.00340.0030001020000
2007-12-1400
2007-12-1300
2007-12-12340.00340.00340.00340.0030001020000
2007-12-11346.00346.00346.00346.001000346000
2007-12-10347.00347.00347.00347.0080002776000
2007-12-07347.00348.00346.00348.0050001735000
2007-12-06347.00347.00347.00347.002000694000
2007-12-05347.00347.00347.00347.0050001735000
2007-12-0400
2007-12-03347.00347.00347.00347.00110003817000
2007-11-30347.00347.00347.00347.0030001041000
2007-11-2900
2007-11-28347.00347.00347.00347.002000694000
2007-11-2700
2007-11-26347.00347.00347.00347.00100003470000
2007-11-22347.00347.00347.00347.0030001041000
2007-11-21347.00347.00347.00347.002000694000
2007-11-20347.00347.00347.00347.00100003470000
2007-11-19347.00348.00347.00348.0080002782000
2007-11-16347.00348.00347.00347.00250008694000
2007-11-15347.00347.00347.00347.001000347000
2007-11-14346.00348.00346.00348.008800030569000
2007-11-13347.00347.00346.00346.003100010752000
2007-11-12346.00347.00346.00347.007800027053000
2007-11-09346.00346.00346.00346.0015700054322000
2007-11-08346.00346.00346.00346.0017500060550000
2007-11-07347.00347.00346.00346.00306000106069000
2007-11-0600
2007-11-05240.00240.00240.00240.0050001200000
2007-11-02190.00190.00190.00190.002000380000
2007-11-01193.00193.00178.00178.005000950000
2007-10-3100
2007-10-3000
2007-10-29189.00189.00188.00188.003000565000
2007-10-2600
2007-10-25178.00178.00178.00178.001000178000
2007-10-2400
2007-10-2300
2007-10-2200
2007-10-1900
2007-10-1800
2007-10-1700
2007-10-1600
2007-10-1500
2007-10-1200
2007-10-11175.00175.00175.00175.002000350000
2007-10-10190.00190.00190.00190.001000190000
2007-10-0900
2007-10-05175.00180.00175.00180.003000534000
2007-10-04178.00178.00178.00178.001000178000
2007-10-0300
2007-10-02185.00185.00170.00170.004000725000
2007-10-01183.00183.00183.00183.001000183000
2007-09-2800
2007-09-2700
2007-09-26178.00178.00178.00178.002000356000
2007-09-2500
2007-09-2100
2007-09-2000
2007-09-1900
2007-09-1800
2007-09-14178.00178.00163.00175.0060001050000
2007-09-13183.00183.00183.00183.001000183000
2007-09-12188.00188.00188.00188.001000188000
2007-09-11182.00182.00182.00182.003000546000
2007-09-1000
2007-09-0700
2007-09-06197.00197.00197.00197.002000394000
2007-09-0500
2007-09-0400
2007-09-03217.00217.00217.00217.003000651000
2007-08-3100
2007-08-3000
2007-08-2900
2007-08-2800
2007-08-27212.00212.00212.00212.001000212000
2007-08-2400
2007-08-23207.00207.00207.00207.001000207000
2007-08-2200
2007-08-2100
2007-08-2000
2007-08-1700
2007-08-16199.00203.00199.00203.002000402000
2007-08-15202.00202.00202.00202.001000202000
2007-08-14215.00215.00202.00202.003000619000
2007-08-13203.00203.00203.00203.0050001015000
2007-08-10198.00198.00198.00198.001000198000
2007-08-09210.00210.00197.00197.0090001806000
2007-08-08210.00210.00210.00210.001000210000
2007-08-0700
2007-08-0600
2007-08-0300
2007-08-02222.00226.00222.00226.0050001120000
2007-08-01221.00221.00221.00221.003000663000
2007-07-3100
2007-07-3000
2007-07-27212.00212.00212.00212.0060001272000
2007-07-26212.00212.00212.00212.001000212000
2007-07-2500
2007-07-2400
2007-07-2300
2007-07-2000
2007-07-1900
2007-07-1800
2007-07-17208.00208.00208.00208.001000208000
2007-07-13209.00210.00209.00210.004000838000
2007-07-12212.00212.00210.00210.0080001684000
2007-07-1100
2007-07-1000
2007-07-09215.00220.00215.00220.002000435000
2007-07-0600
2007-07-0500
2007-07-04219.00219.00219.00219.001000219000
2007-07-03224.00224.00224.00224.003000672000
2007-07-0200
2007-06-29211.00211.00211.00211.001000211000
2007-06-2800
2007-06-27222.00222.00212.00212.003000656000
2007-06-2600
2007-06-25210.00210.00210.00210.001000210000
2007-06-2200
2007-06-2100
2007-06-2000
2007-06-1900
2007-06-1800
2007-06-15225.00225.00220.00220.002000445000
2007-06-1400
2007-06-1300
2007-06-12220.00220.00220.00220.00100002200000
2007-06-11220.00225.00220.00225.0070001549000
2007-06-0800
2007-06-07206.00206.00206.00206.002000412000
2007-06-0600
2007-06-05207.00207.00207.00207.001000207000
2007-06-04211.00211.00211.00211.001000211000
2007-06-01219.00223.00218.00223.0060001314000
2007-05-31212.00212.00212.00212.001000212000
2007-05-30208.00208.00208.00208.001000208000
2007-05-29211.00211.00206.00211.003000628000
2007-05-28217.00217.00211.00211.003000645000
2007-05-25220.00232.00213.00213.0090002041000
2007-05-24205.00205.00205.00205.001000205000
2007-05-23210.00210.00202.00202.00140002841000
2007-05-2200
2007-05-2100
2007-05-1800
2007-05-17210.00210.00210.00210.001000210000
2007-05-16210.00210.00210.00210.003000630000
2007-05-15215.00215.00210.00210.003000640000
2007-05-1400
2007-05-11210.00210.00210.00210.001000210000
2007-05-1000
2007-05-0900
2007-05-0800
2007-05-0700
2007-05-0200
2007-05-01219.00219.00219.00219.003000657000
2007-04-2700
2007-04-26218.00218.00213.00214.003000645000
2007-04-25209.00214.00209.00214.002000423000
2007-04-24202.00204.00202.00204.00220004446000
2007-04-2300
2007-04-20211.00211.00211.00211.001000211000
2007-04-1900
2007-04-1800
2007-04-1700
2007-04-16226.00233.00211.00212.00370007955000
2007-04-13234.00234.00211.00211.00180004002000
2007-04-12238.00238.00237.00237.002000475000
2007-04-11210.00213.00206.00213.00100002094000
2007-04-1000
2007-04-09211.00214.00211.00214.00100002125000
2007-04-0600
2007-04-05220.00220.00220.00220.001000220000
2007-04-0400
2007-04-0300
2007-04-02233.00233.00233.00233.003000699000
2007-03-30223.00228.00223.00228.002000451000
2007-03-2900
2007-03-2800
2007-03-2700
2007-03-26235.00235.00235.00235.002000470000
2007-03-2300
2007-03-22230.00230.00230.00230.001000230000
2007-03-2000
2007-03-1900
2007-03-16226.00226.00226.00226.003000678000
2007-03-1500
2007-03-1400

   ※ 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