[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 
2017-03-28283.00283.00280.00283.0043700001231493000
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
2016-11-14349.00365.00349.00363.0048680001750544000
2016-11-11339.00347.00338.00343.0043390001491221000
2016-11-10330.00334.00323.00333.002455000811915000
2016-11-09333.00334.00300.00305.0048660001523599000
2016-11-08333.00337.00330.00334.001478000493789000
2016-11-07331.00338.00331.00333.001577000526541000
2016-11-04313.00334.00312.00333.0038940001283734000
2016-11-02323.00327.00319.00319.002051000658748000
2016-11-01342.00343.00326.00327.0033020001096907000
2016-10-31336.00347.00335.00343.0034460001182258000
2016-10-28339.00341.00335.00338.0032980001112843000
2016-10-27338.00344.00338.00340.002416000822502000
2016-10-26334.00346.00331.00344.0050650001724186000
2016-10-25324.00332.00323.00332.0044310001457258000
2016-10-24315.00318.00312.00316.001130000356417000
2016-10-21319.00319.00315.00316.002002000633571000
2016-10-20320.00322.00316.00319.001825000582286000
2016-10-19319.00322.00316.00316.001658000528431000
2016-10-18313.00317.00310.00315.001971000619503000
2016-10-17308.00313.00307.00310.001873000580662000
2016-10-14303.00305.00297.00304.002584000778221000
2016-10-13312.00314.00303.00306.002454000751776000
2016-10-12313.00317.00310.00311.002254000705937000
2016-10-11324.00327.00320.00321.001227000396512000
2016-10-07320.00323.00317.00320.001395000446505000
2016-10-06326.00330.00321.00323.002441000793467000
2016-10-05319.00326.00316.00322.002677000863193000
2016-10-04310.00320.00310.00319.002461000775882000
2016-10-03306.00309.00303.00308.001797000550843000
2016-09-30303.00304.00298.00301.001514000455913000
2016-09-29302.00312.00300.00309.001862000575094000
2016-09-28296.00301.00293.00297.001251000370459000
2016-09-27292.00306.00289.00306.001856000554771000
2016-09-26302.00302.00297.00297.00698000208936000
2016-09-23300.00306.00298.00302.001522000460503000
2016-09-21293.00300.00288.00299.001532000452515000
2016-09-20289.00296.00288.00290.001824000530620000
2016-09-16294.00297.00288.00290.002013000586181000
2016-09-15296.00298.00294.00294.00931000275374000
2016-09-14297.00300.00293.00297.001438000427154000
2016-09-13299.00305.00298.00300.002209000666309000
2016-09-12303.00304.00291.00293.0041290001221557000
2016-09-09317.00319.00313.00313.001025000323365000
2016-09-08314.00319.00314.00316.001694000534718000
2016-09-07313.00315.00309.00315.001240000387388000
2016-09-06316.00316.00308.00315.001733000541536000
2016-09-05322.00322.00314.00315.001649000521122000
2016-09-02317.00321.00310.00319.001853000585346000
2016-09-01322.00325.00321.00322.00987000318147000
2016-08-31327.00328.00321.00323.002010000650074000
2016-08-30316.00329.00316.00326.003010000980175000
2016-08-29313.00321.00312.00313.002895000912851000
2016-08-26315.00321.00312.00317.003137000995699000
2016-08-25313.00313.00304.00309.001721000529065000
2016-08-24310.00319.00310.00314.001844000581860000
2016-08-23315.00315.00297.00305.0033170001010970000
2016-08-22319.00321.00314.00318.002100000669082000
2016-08-19303.00321.00303.00320.0050890001605184000
2016-08-18292.00302.00290.00299.0042550001273456000
2016-08-17284.00294.00284.00292.001893000549040000
2016-08-16289.00289.00283.00284.001571000449653000
2016-08-15291.00293.00281.00282.002153000612130000
2016-08-12299.00299.00293.00293.001665000492898000
2016-08-10295.00299.00291.00297.002451000727590000
2016-08-09295.00299.00293.00297.0050020001485113000
2016-08-08286.00294.00284.00292.0034710001009845000
2016-08-05278.00287.00276.00279.0040420001135447000
2016-08-04272.00278.00271.00275.003142000863283000
2016-08-03267.00279.00251.00272.0089410002433551000
2016-08-02245.00251.00242.00251.002525000624575000
2016-08-01252.00253.00245.00245.001940000481766000
2016-07-29250.00254.00246.00253.002334000582366000
2016-07-28253.00255.00247.00251.001738000436944000
2016-07-27250.00255.00249.00253.002251000568400000
2016-07-26255.00256.00250.00254.002151000544453000
2016-07-25265.00266.00256.00258.002434000630800000
2016-07-22265.00269.00265.00267.001187000316383000
2016-07-21272.00273.00264.00269.002645000709883000
2016-07-20278.00278.00270.00273.002442000669062000
2016-07-19274.00295.00269.00285.0039700001129023000
2016-07-15268.00277.00267.00273.002624000715002000
2016-07-14270.00271.00263.00269.001342000359661000
2016-07-13273.00274.00267.00268.001668000449540000
2016-07-12268.00271.00264.00270.002653000711327000
2016-07-11256.00265.00255.00261.001720000447819000
2016-07-08248.00253.00245.00247.001096000272677000
2016-07-07252.00254.00247.00250.001249000312132000
2016-07-06255.00258.00246.00254.002641000665319000
2016-07-05250.00263.00249.00257.0054240001393973000
2016-07-04241.00243.00237.00241.001702000410444000
2016-07-01249.00249.00240.00242.001699000412981000
2016-06-30250.00251.00240.00241.002050000500838000
2016-06-29249.00252.00245.00247.001105000272269000
2016-06-28233.00249.00228.00246.002169000521532000
2016-06-27247.00257.00240.00243.003191000791500000
2016-06-24266.00267.00237.00239.002386000589187000
2016-06-23259.00265.00258.00263.001031000270317000
2016-06-22266.00270.00258.00259.001775000465623000
2016-06-21265.00270.00261.00270.002125000567517000
2016-06-20255.00267.00254.00265.002474000646641000
2016-06-17247.00256.00243.00256.003413000855821000
2016-06-16249.00249.00235.00237.001519000363385000
2016-06-15247.00253.00242.00247.001468000365057000
2016-06-14254.00257.00247.00250.001541000386289000
2016-06-13258.00261.00254.00254.001081000277462000
2016-06-10268.00268.00262.00266.001488000395333000
2016-06-09268.00270.00266.00269.001124000301449000
2016-06-08274.00275.00267.00271.001168000315644000
2016-06-07269.00278.00268.00274.002759000754706000
2016-06-06255.00267.00253.00266.001864000488383000
2016-06-03260.00263.00255.00257.001179000304154000
2016-06-02261.00262.00257.00260.002212000574243000
2016-06-01270.00270.00260.00261.001735000457991000
2016-05-31266.00270.00263.00270.001469000394201000
2016-05-30269.00271.00263.00266.001279000339499000
2016-05-27270.00272.00268.00270.001444000389834000
2016-05-26271.00271.00266.00270.001569000422226000
2016-05-25273.00273.00267.00271.002106000568838000
2016-05-24265.00272.00264.00269.002059000551199000
2016-05-23264.00267.00257.00265.001750000459164000
2016-05-20262.00265.00260.00264.002318000609201000
2016-05-19267.00269.00261.00264.001834000484755000
2016-05-18262.00269.00260.00267.001926000509715000
2016-05-17269.00274.00262.00266.002096000557329000
2016-05-16263.00268.00258.00262.003683000967865000
2016-05-13259.00275.00258.00267.0066750001787191000
2016-05-12269.00271.00253.00261.00122210003187172000
2016-05-11220.00222.00211.00213.001151000247999000
2016-05-10219.00219.00214.00215.001371000296440000
2016-05-09214.00220.00214.00219.001264000275177000
2016-05-06216.00221.00211.00213.001081000231218000
2016-05-02220.00225.00217.00217.001375000301402000
2016-04-28235.00237.00226.00226.001593000366753000
2016-04-27231.00234.00229.00231.00776000179794000
2016-04-26235.00235.00226.00230.001411000325233000
2016-04-25236.00236.00230.00231.00800000185997000
2016-04-22231.00235.00229.00235.001067000247951000
2016-04-21226.00234.00224.00233.001852000424123000
2016-04-20217.00229.00217.00224.003295000736549000
2016-04-19218.00221.00216.00218.002424000528630000
2016-04-18215.00218.00213.00214.001842000397012000
2016-04-15226.00229.00222.00224.001853000415795000
2016-04-14228.00232.00226.00230.002146000491351000
2016-04-13223.00228.00221.00225.001922000431117000
2016-04-12215.00221.00214.00217.002372000516015000
2016-04-11214.00217.00208.00215.001622000345931000
2016-04-08208.00216.00208.00211.002795000594177000
2016-04-07214.00218.00210.00213.001635000348509000
2016-04-06211.00215.00210.00215.001867000398341000
2016-04-05219.00220.00211.00212.002270000484863000
2016-04-04220.00227.00217.00222.001662000367743000
2016-04-01233.00234.00221.00221.002686000606953000
2016-03-31231.00233.00224.00228.003046000697044000
2016-03-30238.00239.00226.00227.002863000660079000
2016-03-29236.00240.00234.00237.002389000564087000
2016-03-28239.00242.00234.00241.001471000351210000
2016-03-25231.00238.00231.00234.001537000359391000
2016-03-24237.00238.00229.00230.002363000547021000
2016-03-23244.00247.00239.00241.001360000328810000
2016-03-22245.00248.00237.00245.002791000676210000

   ※ 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