[4731 JQ] ユニバホーム 日足 時系列データ

[4731 JQ] ユニバホーム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-05120100.00122000.00120100.00122000.002242100
2009-03-04120200.00120200.00120200.00120200.00293485800
2009-03-0300
2009-03-02120100.00120100.00120100.00120100.001120100
2009-02-27120100.00120100.00120100.00120100.008960800
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-23120000.00120000.00120000.00120000.001120000
2009-02-2000
2009-02-1900
2009-02-18120100.00120100.00120000.00120000.006720500
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-10120100.00120200.00120100.00120200.002240300
2009-02-09120100.00120100.00120100.00120100.005600500
2009-02-06120100.00120100.00120100.00120100.008960800
2009-02-0500
2009-02-04120100.00120100.00120000.00120000.006720300
2009-02-0300
2009-02-02117000.00117100.00117000.00117100.002234100
2009-01-30119400.00119400.00119000.00119000.00121430900
2009-01-2900
2009-01-2800
2009-01-27119400.00119600.00119400.00119600.003358600
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-20120500.00120500.00120000.00120000.00131561500
2009-01-19121500.00125100.00120500.00120600.00131588900
2009-01-16121900.00121900.00120100.00120100.00101204600
2009-01-1500
2009-01-1400
2009-01-13123500.00123500.00123500.00123500.001123500
2009-01-09121800.00121800.00121800.00121800.001121800
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-05121600.00121600.00121600.00121600.001121600
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-24121500.00121500.00121500.00121500.004486000
2008-12-22121400.00121400.00121400.00121400.006728400
2008-12-1900
2008-12-18121400.00122000.00121400.00122000.002243400
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-08121200.00122900.00121200.00122900.002244100
2008-12-0500
2008-12-0400
2008-12-03121200.00121200.00121200.00121200.001121200
2008-12-02121500.00122000.00121500.00122000.00111341500
2008-12-0100
2008-11-28121000.00121000.00121000.00121000.002242000
2008-11-2700
2008-11-2600
2008-11-2500
2008-11-21121000.00122900.00121000.00122900.004485900
2008-11-20121400.00121500.00121400.00121500.002242900
2008-11-19119600.00122000.00119600.00121500.00242892500
2008-11-18120600.00121600.00120200.00121600.0091086200
2008-11-1700
2008-11-14124500.00124600.00124000.00124600.008994600
2008-11-13124300.00124500.00124300.00124500.007870300
2008-11-12124300.00124600.00124300.00124600.00131617800
2008-11-11124000.00124500.00124000.00124300.00323980400
2008-11-10124100.00124200.00124100.00124200.00141737900
2008-11-07124000.00124300.00124000.00124000.00323971300
2008-11-06123700.00123800.00123700.00123800.003371300
2008-11-05123900.00124000.00123700.00123700.0019424018400
2008-11-04123900.00124000.00123800.00123800.00313840500
2008-10-31123900.00124000.00123900.00123900.00364461600
2008-10-30123900.00123900.00123800.00123800.0017721922300
2008-10-29123800.00123900.00123800.00123800.0023128600900
2008-10-28123800.00123800.00123800.00123800.00192352200
2008-10-27123700.00123900.00123700.00123800.0032740501300
2008-10-24123700.00124000.00123700.00123700.008911015200
2008-10-23123100.00123800.00123100.00123500.00627650000
2008-10-22123100.00123500.00123100.00123500.00273326200
2008-10-21122800.00123000.00122800.00123000.0012515356300
2008-10-20122500.00122700.00122500.00122500.00576983500
2008-10-17122000.00122500.00122000.00122100.0013316254600
2008-10-16122000.00122200.00122000.00122000.0013916972400
2008-10-15122000.00122500.00121500.00122200.0034041447400
2008-10-14113000.00113000.00113000.00113000.00111243000
2008-10-1093000.0093000.0093000.0093000.00151395000
2008-10-0973000.0073000.0073000.0073000.00161168000
2008-10-0868000.0068000.0068000.0068000.004272000
2008-10-0763000.0063000.0063000.0063000.004252000
2008-10-0660200.0060200.0058000.0058000.00171018200
2008-10-0360000.0060000.0060000.0060000.00160000
2008-10-0260100.0060100.0060100.0060100.00160100
2008-10-0160000.0060000.0060000.0060000.00160000
2008-09-3065000.0065000.0065000.0065000.00165000
2008-09-2967000.0067000.0067000.0067000.00167000
2008-09-2600
2008-09-2565900.0065900.0065000.0065000.002130900
2008-09-2400
2008-09-2265000.0065000.0065000.0065000.00165000
2008-09-1900
2008-09-1862500.0062500.0062500.0062500.002125000
2008-09-1700
2008-09-1663000.0063000.0063000.0063000.007441000
2008-09-1200
2008-09-1100
2008-09-1063000.0063000.0063000.0063000.003189000
2008-09-0900
2008-09-0800
2008-09-0567000.0067000.0067000.0067000.00167000
2008-09-0467000.0067000.0067000.0067000.00167000
2008-09-0377000.0077000.0077000.0077000.00177000
2008-09-0277000.0077000.0077000.0077000.00177000
2008-09-0172200.0072200.0071000.0071000.005359800
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-2567200.0067200.0067200.0067200.002134400
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1964000.0064000.0064000.0064000.009576000
2008-08-1864000.0065000.0064000.0064000.007449000
2008-08-1500
2008-08-1466500.0066500.0066000.0066000.004265000
2008-08-1369000.0069000.0068500.0068500.002137500
2008-08-1200
2008-08-1100
2008-08-0873000.0073000.0073000.0073000.00173000
2008-08-0700
2008-08-0670000.0070000.0070000.0070000.00170000
2008-08-0570000.0070000.0070000.0070000.00170000
2008-08-0471100.0071100.0071100.0071100.003213300
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2873000.0073000.0072000.0072000.003218000
2008-07-2575200.0075200.0075200.0075200.002150400
2008-07-2475000.0075000.0075000.0075000.00175000
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1084000.0084000.0084000.0084000.002168000
2008-07-0981000.0081000.0081000.0081000.00181000
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-3000
2008-06-2700
2008-06-2680000.0080000.0080000.0080000.002160000
2008-06-2579400.0080000.0079400.0080000.0010799400
2008-06-2400
2008-06-2379400.0079400.0079400.0079400.00179400
2008-06-2000
2008-06-1900
2008-06-1880300.0080300.0080300.0080300.00180300
2008-06-1700
2008-06-1682000.0082000.0081000.0081000.002163000
2008-06-1300
2008-06-1200
2008-06-1182100.0082100.0082100.0082100.00182100
2008-06-1087100.0087100.0082500.0082500.006513500
2008-06-0983000.0083000.0083000.0083000.002166000
2008-06-0683000.0083000.0083000.0083000.00183000
2008-06-0500
2008-06-0485000.0085000.0084000.0084000.002169000
2008-06-0300
2008-06-0200
2008-05-3085000.0085000.0085000.0085000.004340000
2008-05-2985000.0085000.0085000.0085000.00185000
2008-05-2800
2008-05-2700
2008-05-2685000.0086000.0085000.0085000.004341000
2008-05-2390000.0090000.0090000.0090000.00190000
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-1600
2008-05-1587000.0087000.0087000.0087000.00187000
2008-05-1400
2008-05-1300
2008-05-1290000.0090000.0087000.0087000.004351000
2008-05-0989000.0090000.0088900.0089000.00211875900
2008-05-0800
2008-05-0789100.0089100.0089100.0089100.00189100
2008-05-0200
2008-05-0100
2008-04-3084200.0084200.0084000.0084000.004336200
2008-04-2890900.0090900.0083500.0083500.007602900
2008-04-2591000.0091000.0090900.0091000.00161455900
2008-04-2481000.0081000.0081000.0081000.00181000
2008-04-2378500.0079000.0078000.0079000.003235500
2008-04-2200
2008-04-2100
2008-04-1880000.0080000.0075000.0075000.006475000
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1182400.0082400.0082000.0082000.004328400
2008-04-1086000.0086000.0086000.0086000.00186000
2008-04-0900
2008-04-0883000.0083000.0083000.0083000.002166000
2008-04-0783100.0083100.0083100.0083100.002166200
2008-04-0486100.0086100.0085200.0085200.002171300
2008-04-0386300.0086300.0086100.0086100.003258500
2008-04-0200
2008-04-0100
2008-03-3190900.0090900.0090900.0090900.00190900
2008-03-2892000.0092000.0092000.0092000.00192000
2008-03-2700
2008-03-2685500.0085500.0085500.0085500.00185500
2008-03-2592500.0092500.0092400.0092500.004369900
2008-03-2492700.0092700.0092700.0092700.006556200
2008-03-2190000.0091000.0089300.0091000.008720000
2008-03-1900
2008-03-1800
2008-03-1790000.0090100.0090000.0090000.009810100
2008-03-1493000.0093000.0090200.0090200.002183200
2008-03-1390200.0090200.0090200.0090200.00190200
2008-03-1200
2008-03-1190000.0090000.0090000.0090000.0010900000
2008-03-1093000.0093000.0093000.0093000.003279000
2008-03-0791000.0091000.0090800.0090800.002181800
2008-03-0600
2008-03-0500
2008-03-0491000.0091000.0091000.0091000.002182000
2008-03-0392000.0094000.0091000.0091000.00141286000
2008-02-2995200.0095200.0095200.0095200.002190400
2008-02-2898000.0098000.0095000.0095000.00111054000

   ※ 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