[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 
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
2016-03-18239.00245.00238.00245.004077000990228000
2016-03-17236.00241.00236.00238.002066000491024000
2016-03-16235.00236.00230.00235.002165000506958000
2016-03-15244.00245.00234.00237.002479000588034000
2016-03-14241.00245.00240.00243.001704000413322000
2016-03-11232.00239.00230.00237.0043630001020739000
2016-03-10251.00251.00236.00242.0057790001392759000
2016-03-09251.00253.00246.00249.0044590001111943000
2016-03-08272.00275.00262.00262.003056000814338000
2016-03-07265.00275.00264.00274.0044800001217130000
2016-03-04251.00267.00250.00264.003291000859882000
2016-03-03237.00254.00236.00251.002612000652259000
2016-03-02237.00240.00233.00237.003017000715429000
2016-03-01236.00237.00228.00232.002257000520619000
2016-02-29236.00243.00235.00236.001810000433241000
2016-02-26234.00239.00231.00234.001850000434233000
2016-02-25226.00231.00223.00229.001912000436118000
2016-02-24222.00228.00219.00220.002019000448397000
2016-02-23221.00233.00220.00221.003772000849738000
2016-02-22210.00215.00206.00214.001511000319769000
2016-02-19211.00215.00203.00211.002152000449652000
2016-02-18216.00217.00210.00213.003388000722416000
2016-02-17216.00222.00206.00212.002837000602054000
2016-02-16213.00223.00209.00219.003508000757256000
2016-02-15210.00216.00206.00210.004159000878480000
2016-02-12200.00205.00196.00197.004385000878746000
2016-02-10215.00219.00204.00207.002482000520786000
2016-02-09213.00214.00205.00210.003981000834428000
2016-02-08218.00225.00210.00221.0051350001126459000
2016-02-05205.00224.00204.00223.0079320001703525000
2016-02-04231.00239.00229.00230.002100000490080000
2016-02-03243.00243.00229.00235.002607000611725000
2016-02-02263.00264.00246.00249.002380000604651000
2016-02-01263.00272.00263.00269.001416000379056000
2016-01-29256.00262.00251.00260.001787000459744000
2016-01-28255.00259.00251.00253.001238000315280000
2016-01-27254.00256.00248.00255.001237000312164000
2016-01-26251.00252.00242.00245.001352000334044000
2016-01-25252.00261.00248.00257.002636000673941000
2016-01-22236.00246.00236.00244.001583000381922000
2016-01-21230.00243.00228.00229.001746000411076000
2016-01-20245.00246.00235.00235.001452000347414000
2016-01-19236.00243.00234.00242.001377000331002000
2016-01-18237.00240.00233.00237.001487000351802000
2016-01-15249.00252.00242.00245.001319000325622000
2016-01-14243.00246.00236.00244.002257000543263000
2016-01-13253.00255.00245.00249.001979000493502000
2016-01-12256.00256.00244.00246.002885000717206000
2016-01-08266.00268.00261.00262.001813000479017000
2016-01-07274.00275.00267.00269.002156000583748000
2016-01-06276.00280.00271.00275.002287000631499000
2016-01-05273.00277.00267.00274.003611000985009000
2016-01-04283.00288.00276.00278.001425000401056000
2015-12-30280.00290.00280.00285.001799000513020000
2015-12-29276.00279.00269.00278.002552000699278000
2015-12-28279.00286.00277.00283.001973000554503000
2015-12-25287.00292.00273.00277.002085000581995000
2015-12-24295.00298.00288.00288.002035000595911000
2015-12-22298.00301.00295.00297.002544000756247000
2015-12-21287.00300.00285.00298.0043260001277858000
2015-12-18287.00298.00287.00289.002587000756293000
2015-12-17290.00296.00289.00291.001562000456672000
2015-12-16282.00289.00280.00286.001471000420393000
2015-12-15291.00291.00276.00278.002382000669875000
2015-12-14286.00291.00283.00289.002377000685228000
2015-12-11287.00295.00286.00294.002412000702744000
2015-12-10290.00293.00284.00284.001771000509209000
2015-12-09282.00294.00282.00292.002086000602723000
2015-12-08291.00292.00285.00288.001316000378677000
2015-12-07294.00296.00291.00292.00966000283150000
2015-12-04297.00300.00289.00292.002257000662384000
2015-12-03295.00300.00295.00297.001452000432212000
2015-12-02300.00302.00296.00300.001526000457470000
2015-12-01297.00300.00295.00300.001325000395716000

   ※ 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