[5741 東証1部] UACJ 日足 時系列データ

[5741 東証1部] UACJ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172944.002949.002884.002912.006368001854770800
2017-11-162899.002987.002831.002907.0010559003060815200
2017-11-153010.003020.002925.002926.0011608003421322400
2017-11-143135.003145.003065.003070.005917001829923500
2017-11-133135.003190.003110.003175.005671001793745000
2017-11-103115.003150.003105.003140.004337001356996000
2017-11-093190.003235.003105.003155.007534002399354000
2017-11-083095.003185.003075.003170.0011936003747663500
2017-11-073070.003150.003060.003130.0010095003146936000
2017-11-063100.003135.003050.003060.0024129007458939500
2017-11-023350.003400.003345.003380.006339002137183500
2017-11-013350.003350.003300.003330.004831001605553500
2017-10-313300.003335.003260.003320.005896001948235500
2017-10-303285.003345.003265.003345.006441002134990000
2017-10-273275.003285.003250.003275.003551001161367500
2017-10-263265.003265.003220.003255.003677001191155500
2017-10-253290.003340.003255.003275.006536002150528500
2017-10-243180.003280.003165.003260.005828001884895000
2017-10-233190.003200.003145.003155.004165001320364000
2017-10-203160.003165.003120.003160.00258900813922000
2017-10-193155.003165.003135.003140.003909001230821000
2017-10-183200.003205.003110.003140.006279001972065000
2017-10-173280.003320.003195.003205.004974001613320500
2017-10-163290.003305.003245.003265.003648001193202500
2017-10-133255.003290.003245.003260.003677001200859000
2017-10-123330.003340.003225.003245.005499001790825000
2017-10-113380.003390.003290.003325.007296002429689500
2017-10-103450.003520.003370.003375.0018725006407141500
2017-10-063260.003310.003260.003280.00303400997580500
2017-10-053260.003265.003225.003260.00254800828641500
2017-10-043265.003320.003260.003285.006308002075510000
2017-10-033210.003245.003190.003245.003684001186127500
2017-10-023215.003225.003165.003195.00289700922720500
2017-09-293200.003220.003165.003205.003605001149628500
2017-09-283220.003235.003175.003220.003489001119590000
2017-09-273230.003280.003200.003215.00308400996961500
2017-09-26327.00329.00320.00327.0042280001374804000
2017-09-25330.00330.00324.00325.0032420001059686000
2017-09-22325.00326.00316.00326.0058840001891127000
2017-09-21328.00333.00325.00329.0077660002553985000
2017-09-20315.00326.00314.00326.0073110002347186000
2017-09-19320.00327.00318.00323.00127170004100305000
2017-09-15301.00306.00300.00304.0051350001557476000
2017-09-14301.00302.00297.00298.0035560001061970000
2017-09-13296.00303.00296.00301.0072350002174128000
2017-09-12295.00296.00291.00295.002835000832798000
2017-09-11291.00295.00288.00292.0046110001348568000
2017-09-08286.00290.00286.00288.0037220001071090000
2017-09-07288.00290.00285.00287.0049860001431690000
2017-09-06286.00291.00285.00289.0049090001409583000
2017-09-05292.00295.00287.00289.0041560001203968000
2017-09-04297.00297.00290.00293.0037110001086929000
2017-09-01298.00300.00295.00298.0049350001469770000
2017-08-31300.00300.00296.00297.0057430001709481000
2017-08-30301.00301.00297.00300.0050930001522524000
2017-08-29297.00301.00296.00300.0045070001345599000
2017-08-28300.00302.00296.00301.0041850001253924000
2017-08-25296.00300.00295.00299.0052670001567811000
2017-08-24295.00297.00293.00295.0041490001223431000
2017-08-23296.00298.00292.00297.0090610002675118000
2017-08-22284.00293.00283.00293.0069780002022426000
2017-08-21287.00288.00280.00284.0049960001417398000
2017-08-18284.00289.00283.00288.00101960002923350000
2017-08-17275.00289.00275.00287.00123930003505863000
2017-08-16278.00279.00274.00275.0079010002180612000
2017-08-15276.00279.00274.00278.0065600001815471000
2017-08-14277.00279.00274.00275.0062900001735529000
2017-08-10283.00285.00279.00280.0069510001956298000
2017-08-09285.00287.00281.00285.0075010002129264000
2017-08-08286.00289.00285.00285.0046810001342110000
2017-08-07288.00289.00284.00284.0065540001876275000
2017-08-04295.00296.00284.00286.00154610004457351000
2017-08-03295.00306.00294.00298.00161850004837138000
2017-08-02327.00332.00324.00327.0047420001558158000
2017-08-01327.00327.00316.00323.0042220001357375000
2017-07-31328.00331.00326.00326.003022000989675000
2017-07-28334.00336.00328.00330.0036000001191378000
2017-07-27330.00338.00328.00334.0049200001637890000
2017-07-26335.00339.00334.00334.0059400001993876000
2017-07-25329.00334.00326.00328.0048800001611993000
2017-07-24323.00329.00320.00328.002322000755976000
2017-07-21328.00330.00327.00328.0032840001079797000
2017-07-20323.00330.00323.00327.0046320001514830000
2017-07-19318.00321.00317.00320.002412000771359000
2017-07-18316.00321.00316.00319.002586000825328000
2017-07-14318.00320.00316.00319.002741000874063000
2017-07-13315.00319.00313.00315.002458000774786000
2017-07-12321.00321.00315.00315.002992000948605000
2017-07-11319.00322.00318.00320.001659000530970000
2017-07-10321.00322.00317.00319.002945000941371000
2017-07-07313.00321.00313.00318.0041890001333222000
2017-07-06313.00318.00313.00317.0040060001265746000
2017-07-05310.00316.00307.00315.0058610001831174000
2017-07-04315.00317.00310.00311.0052150001627708000
2017-07-03308.00315.00308.00312.0051060001591943000
2017-06-30299.00308.00298.00308.0065230001975613000
2017-06-29300.00303.00296.00299.0053180001590254000
2017-06-28295.00299.00295.00298.0039310001167443000
2017-06-27290.00296.00290.00295.002961000870319000
2017-06-26289.00292.00288.00290.002377000689434000
2017-06-23288.00290.00286.00287.002907000836083000
2017-06-22289.00290.00287.00287.001891000545489000
2017-06-21290.00291.00288.00289.002579000746816000
2017-06-20288.00292.00288.00291.0037210001081416000
2017-06-19290.00291.00286.00287.003163000912136000
2017-06-16290.00293.00288.00289.0056530001642826000
2017-06-15286.00292.00286.00291.0060940001763608000
2017-06-14292.00292.00285.00288.0042320001216739000
2017-06-13289.00291.00286.00290.0037370001081603000
2017-06-12289.00294.00288.00290.0044660001298356000
2017-06-09287.00291.00286.00289.0039100001128566000
2017-06-08288.00289.00285.00286.0045230001298730000
2017-06-07287.00289.00285.00287.0035510001020009000
2017-06-06288.00290.00284.00287.0051260001472598000
2017-06-05295.00295.00287.00288.0058960001707573000
2017-06-02293.00298.00291.00296.0070920002089465000
2017-06-01286.00295.00285.00290.0052480001522136000
2017-05-31289.00291.00286.00288.0040050001152994000
2017-05-30289.00293.00286.00291.0038240001106029000
2017-05-29293.00294.00289.00291.0037210001081638000
2017-05-26295.00296.00292.00293.0042670001253631000
2017-05-25296.00297.00293.00294.0051150001506828000
2017-05-24299.00301.00296.00298.003206000954433000
2017-05-23302.00303.00296.00296.0059830001782202000
2017-05-22305.00305.00299.00303.0051520001553507000
2017-05-19301.00309.00297.00307.0057080001730994000
2017-05-18300.00304.00297.00298.0064390001927851000
2017-05-17311.00312.00306.00308.0034580001066724000
2017-05-16319.00319.00312.00315.0048450001524312000
2017-05-15323.00323.00309.00313.0078120002449439000
2017-05-12320.00325.00316.00324.0054500001752402000
2017-05-11330.00332.00318.00323.00176270005738167000
2017-05-10306.00317.00306.00309.0070350002189669000
2017-05-09306.00306.00302.00305.0034850001058348000
2017-05-08312.00313.00307.00308.0048350001492711000
2017-05-02299.00309.00299.00307.0055810001701145000
2017-05-01296.00299.00295.00299.001660000493466000
2017-04-28298.00299.00292.00296.003322000981632000
2017-04-27298.00301.00295.00298.0039080001164598000
2017-04-26295.00303.00294.00302.0058650001750835000
2017-04-25287.00294.00286.00292.0036900001071254000
2017-04-24293.00294.00285.00287.003209000924729000
2017-04-21287.00289.00283.00289.002498000714925000
2017-04-20279.00286.00278.00282.0046280001307543000
2017-04-19284.00285.00278.00279.003526000986943000
2017-04-18283.00286.00278.00280.002998000845470000
2017-04-17274.00280.00273.00278.003013000833994000
2017-04-14278.00281.00273.00275.0043220001196393000
2017-04-13282.00283.00272.00281.0058410001620738000
2017-04-12286.00287.00282.00283.003509000996065000
2017-04-11297.00297.00288.00289.0044710001303618000
2017-04-10298.00300.00294.00298.0044650001330722000
2017-04-07291.00294.00287.00293.0057880001683484000
2017-04-06289.00296.00286.00290.0073310002130083000
2017-04-05293.00294.00288.00290.002781000805971000
2017-04-04300.00300.00287.00290.0069550002032468000
2017-04-03294.00305.00293.00300.00113510003406374000
2017-03-31301.00303.00291.00292.0091920002712716000
2017-03-30287.00302.00287.00296.00205600006091776000
2017-03-29282.00291.00279.00282.0056710001603384000
2017-03-28283.00283.00280.00283.0043700001231493000
2017-03-27282.00283.00278.00278.003261000911991000
2017-03-24281.00285.00279.00285.0065830001861189000
2017-03-23280.00281.00276.00280.0038710001081321000
2017-03-22283.00284.00279.00280.00260970007355408000
2017-03-21287.00292.00286.00289.0064210001857800000
2017-03-17290.00292.00288.00289.0044420001287612000
2017-03-16283.00291.00283.00290.0068170001959452000
2017-03-15288.00289.00285.00287.0056440001621082000
2017-03-14287.00290.00282.00288.00147230004209505000
2017-03-13275.00291.00273.00285.00123960003494957000
2017-03-10275.00278.00273.00276.0076470002106827000
2017-03-09278.00281.00275.00278.0049020001360554000
2017-03-08285.00285.00276.00278.0081050002271180000
2017-03-07287.00292.00287.00289.0044240001278989000
2017-03-06287.00294.00285.00288.00100040002897879000
2017-03-03315.00317.00314.00317.002468000779133000
2017-03-02314.00321.00314.00318.003057000969592000
2017-03-01310.00310.00303.00309.0036960001134624000
2017-02-28313.00314.00309.00309.002114000656880000
2017-02-27315.00315.00308.00309.002977000922761000
2017-02-24320.00321.00314.00316.0037580001191620000
2017-02-23324.00325.00321.00323.002588000836760000
2017-02-22322.00322.00317.00320.0039510001263821000
2017-02-21319.00321.00314.00319.002996000952259000
2017-02-20325.00332.00319.00321.0052850001720531000
2017-02-17313.00317.00308.00315.002255000706639000
2017-02-16321.00322.00312.00313.0032590001025974000
2017-02-15319.00324.00317.00317.002553000815152000
2017-02-14319.00326.00319.00320.0031930001030629000
2017-02-13307.00320.00307.00317.0043960001380230000
2017-02-10305.00305.00301.00302.002422000734097000
2017-02-09303.00303.00298.00302.002947000885698000
2017-02-08301.00304.00298.00304.002925000880679000
2017-02-07306.00307.00300.00302.0035800001083799000
2017-02-06320.00320.00301.00306.00114930003540447000
2017-02-03365.00365.00351.00355.002732000976257000
2017-02-02363.00367.00358.00359.001775000642767000
2017-02-01356.00362.00354.00362.002105000758424000
2017-01-31358.00362.00353.00355.002084000743002000
2017-01-30359.00365.00358.00364.001551000561969000
2017-01-27359.00361.00354.00360.002480000887853000
2017-01-26362.00363.00353.00355.002772000988622000
2017-01-25355.00360.00353.00357.002349000838259000
2017-01-24344.00351.00343.00345.001496000519082000
2017-01-23341.00355.00341.00348.002276000794925000
2017-01-20337.00352.00336.00349.0039310001362494000
2017-01-19336.00338.00334.00337.001291000434351000
2017-01-18324.00335.00322.00332.001758000578122000
2017-01-17330.00332.00324.00326.001418000464541000
2017-01-16337.00338.00331.00333.001503000500651000
2017-01-13336.00339.00331.00337.001976000663028000
2017-01-12332.00337.00330.00336.002371000791092000
2017-01-11327.00332.00326.00329.001617000531429000
2017-01-10324.00327.00319.00323.002338000755185000
2017-01-06328.00329.00324.00325.002545000830102000
2017-01-05340.00341.00331.00334.001996000668637000
2017-01-04323.00343.00323.00341.0055320001857821000
2016-12-30316.00322.00315.00321.001120000357194000
2016-12-29326.00327.00317.00320.001790000573861000
2016-12-28323.00329.00323.00326.001610000525546000
2016-12-27320.00326.00320.00321.001876000605177000
2016-12-26333.00333.00319.00320.0030670001000133000
2016-12-22320.00331.00320.00330.0047680001558048000
2016-12-21317.00324.00313.00317.0045430001445733000
2016-12-20311.00314.00307.00312.002157000671508000
2016-12-19317.00318.00309.00312.002293000718793000
2016-12-16314.00319.00312.00317.0037500001185493000
2016-12-15311.00313.00307.00311.0036580001135963000
2016-12-14309.00311.00305.00308.002618000804127000
2016-12-13305.00310.00302.00309.002939000900369000
2016-12-12326.00326.00308.00312.0049600001559410000
2016-12-09322.00326.00320.00325.002844000920580000
2016-12-08327.00329.00320.00322.0033280001075431000
2016-12-07325.00330.00323.00327.0032970001075077000
2016-12-06319.00324.00319.00322.002982000960154000
2016-12-05325.00325.00313.00318.0048250001533098000
2016-12-02320.00325.00316.00325.0059490001906614000
2016-12-01332.00337.00322.00323.0060980002003555000
2016-11-30329.00331.00318.00330.00112270003646427000
2016-11-29351.00357.00349.00350.002586000913677000
2016-11-28356.00357.00347.00351.002648000929893000
2016-11-25354.00358.00347.00350.0037030001299918000
2016-11-24343.00351.00341.00350.0035850001243337000
2016-11-22339.00341.00337.00338.002176000736829000
2016-11-21342.00343.00331.00337.0045550001525630000
2016-11-18356.00356.00340.00342.0043550001500683000
2016-11-17346.00350.00342.00348.002282000791425000
2016-11-16358.00359.00348.00354.002322000821556000
2016-11-15363.00363.00347.00352.0028990001020555000

   ※ 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