[5949 東証1部] ユニプレス 日足 時系列データ

[5949 東証1部] ユニプレス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-272283.002284.002243.002268.00291300659322300
2017-03-242301.002320.002293.002315.00382100882754200
2017-03-232290.002304.002251.002304.00377700861356500
2017-03-222350.002365.002302.002308.005167001203591600
2017-03-212455.002455.002412.002432.00314500764870900
2017-03-172491.002495.002450.002490.00274000680282100
2017-03-162495.002535.002475.002533.00166800420380100
2017-03-152507.002532.002489.002525.00145800367345200
2017-03-142502.002525.002470.002514.00187500469685500
2017-03-132478.002509.002451.002499.00171200426886400
2017-03-102534.002543.002463.002483.00208500521394100
2017-03-092467.002491.002443.002485.00249300617086000
2017-03-082461.002471.002403.002451.00326600794385500
2017-03-072496.002539.002484.002491.00349000874308100
2017-03-062493.002547.002487.002546.00253200640943800
2017-03-032483.002518.002480.002493.00228900570974500
2017-03-022521.002525.002475.002487.004053001008985600
2017-03-012406.002488.002383.002477.007542001846317300
2017-02-282404.002459.002404.002406.005803001406380500
2017-02-272335.002335.002281.002288.00207100476297400
2017-02-242351.002373.002325.002343.00174600409692300
2017-02-232376.002376.002296.002367.00334100781852100
2017-02-222370.002383.002320.002378.00239300564779500
2017-02-212334.002386.002301.002368.00231800545374100
2017-02-202360.002360.002296.002336.00254900593633300
2017-02-172379.002387.002344.002378.00197100467366100
2017-02-162395.002461.002375.002413.00319000767841300
2017-02-152349.002384.002347.002377.00169900403118900
2017-02-142350.002371.002309.002317.00292800682989600
2017-02-132369.002380.002330.002347.00190800447938700
2017-02-102293.002346.002285.002335.00251900585048300
2017-02-092229.002244.002199.002228.00234300521773500
2017-02-082237.002237.002146.002233.007884001731521100
2017-02-072340.002349.002205.002269.008886002010906300
2017-02-062404.002432.002357.002374.00337600805131400
2017-02-032356.002384.002333.002362.00282500666382300
2017-02-022436.002448.002343.002353.00238500566541700
2017-02-012344.002417.002335.002412.00224600537796500
2017-01-312367.002401.002356.002380.00234800559313600
2017-01-302422.002445.002377.002400.00206400494829500
2017-01-272464.002479.002416.002442.00251700613851200
2017-01-262409.002503.002409.002458.005079001251171100
2017-01-252335.002391.002323.002371.00302700717156500
2017-01-242279.002320.002271.002304.00317400729912200
2017-01-232277.002297.002266.002289.00174400398417300
2017-01-202296.002333.002290.002319.00227100526278600
2017-01-192309.002315.002266.002290.00235800538968700
2017-01-182255.002295.002206.002277.00371600837449600
2017-01-172250.002282.002232.002241.00242800546663800
2017-01-162330.002331.002250.002270.00228100517837200
2017-01-132309.002343.002295.002335.00357700829644500
2017-01-122334.002342.002295.002320.00343200795454700
2017-01-112327.002350.002311.002342.00353300822991100
2017-01-102325.002345.002292.002321.00321300745280100
2017-01-062373.002378.002319.002349.00380600891504600
2017-01-052433.002439.002392.002405.00186500450171400
2017-01-042342.002442.002339.002437.00256700618676600
2016-12-302308.002338.002263.002327.00167700386808400
2016-12-292327.002347.002305.002343.00194000452483300
2016-12-282363.002366.002319.002350.00114700268941500
2016-12-272329.002338.002300.002328.00154900360200800
2016-12-262348.002367.002292.002308.00167600387635000
2016-12-222360.002391.002347.002368.00254700601493400
2016-12-212358.002368.002340.002344.00254600598281600
2016-12-202337.002372.002318.002355.00317400744063700
2016-12-192355.002363.002298.002338.00278800649474800
2016-12-162327.002379.002325.002377.00266800629865800
2016-12-152276.002315.002262.002307.00128900296840000
2016-12-142281.002283.002254.002272.00175900399108100
2016-12-132272.002290.002256.002282.00159800363549300
2016-12-122322.002343.002268.002291.00319200735413100
2016-12-092297.002321.002276.002293.00266300610756700
2016-12-082250.002310.002226.002283.00350100795280800
2016-12-072211.002241.002180.002198.00165300363568900
2016-12-062191.002212.002147.002177.00250100544103300
2016-12-052147.002161.002110.002153.00269600577356300
2016-12-022194.002226.002178.002190.00291400639328100
2016-12-012200.002247.002188.002209.00218900485391700
2016-11-302175.002193.002145.002191.00279200608098800
2016-11-292154.002175.002127.002161.00222500477325500
2016-11-282152.002181.002124.002169.00264600570359000
2016-11-252133.002224.002133.002174.005660001235893000
2016-11-242110.002126.002104.002109.00227500480749900
2016-11-222083.002096.002048.002080.00237600492269700
2016-11-212076.002095.002057.002083.00301900626951100
2016-11-182070.002088.002037.002045.00433100887390500
2016-11-172007.002015.001982.002007.00279400559493800
2016-11-161996.002066.001996.002035.00467900951508900
2016-11-151922.001965.001915.001960.005780001128069500
2016-11-141840.001916.001821.001908.00486400921107700
2016-11-111873.001886.001805.001817.007143001311563400
2016-11-102000.002001.001794.001871.008935001667268400
2016-11-092020.002130.001854.001913.007608001507040100
2016-11-082180.002191.002005.002061.009300001931117100
2016-11-071908.001951.001908.001912.00240200462575400
2016-11-041858.001867.001825.001853.00330100608546900
2016-11-021984.001984.001899.001905.00217700417409000
2016-11-012019.002035.001985.002020.00232200467230000
2016-10-311955.002025.001950.002021.00171200342613000
2016-10-281944.001976.001934.001973.00322900635607200
2016-10-271944.001959.001928.001935.00151900294490100
2016-10-261969.001972.001932.001944.00151400294591900
2016-10-251965.001994.001963.001980.00186800369236800
2016-10-241933.001963.001932.001954.00187800366373100
2016-10-211931.001942.001916.001933.00187300361590100
2016-10-201890.001930.001880.001927.00139400267083600
2016-10-191912.001912.001885.001901.00201600382796300
2016-10-181900.001914.001868.001908.00230800437826400
2016-10-171854.001918.001850.001910.00352000666922500
2016-10-141849.001849.001818.001835.00350900643485600
2016-10-131879.001909.001875.001889.00223600422434900
2016-10-121872.001886.001859.001868.00118900222499700
2016-10-111887.001921.001879.001894.00154600293508800
2016-10-071871.001899.001871.001897.00119000224890600
2016-10-061873.001899.001869.001880.00162500305958900
2016-10-051833.001853.001827.001846.00277900512172100
2016-10-041792.001832.001778.001826.00266600483579200
2016-10-031800.001803.001770.001784.00212000378812400
2016-09-301776.001782.001756.001772.00199500352257100
2016-09-291828.001852.001816.001831.00162900298548400
2016-09-281835.001835.001776.001788.00110700198952300
2016-09-271816.001843.001754.001842.00393800712154800
2016-09-261835.001835.001800.001804.00136900247835200
2016-09-231860.001874.001803.001837.00185000339579600
2016-09-211752.001862.001750.001856.00268700486191300
2016-09-201809.001823.001765.001778.00338800604839200
2016-09-161848.001868.001821.001833.00285000524794100
2016-09-151800.001849.001784.001841.00331300605094900
2016-09-141851.001851.001813.001817.00238000434538000
2016-09-131833.001870.001820.001867.00293100542263100
2016-09-121889.001889.001831.001852.00343800636708100
2016-09-091902.001946.001892.001920.00397100761150400
2016-09-081864.001885.001842.001879.00158700296782000
2016-09-071865.001895.001825.001855.00221100408489400
2016-09-061874.001908.001863.001905.00186400352321400
2016-09-051898.001909.001870.001886.00188300356244100
2016-09-021913.001913.001835.001861.00345700643998300
2016-09-011861.001924.001858.001900.00352800670395900
2016-08-311832.001860.001831.001846.00256600473579000
2016-08-301743.001810.001735.001807.005649001013337600
2016-08-291691.001754.001687.001745.00331800576027900
2016-08-261652.001667.001623.001650.00239100393848200
2016-08-251678.001695.001645.001668.00340700568790300
2016-08-241739.001746.001677.001694.00522600889362800
2016-08-231800.001800.001722.001737.00340000593110500
2016-08-221842.001842.001790.001822.00332700603003500
2016-08-191842.001885.001833.001842.00454800843954000
2016-08-181786.001880.001777.001842.006108001130452700
2016-08-171751.001812.001738.001802.00486000868498700
2016-08-161727.001789.001727.001744.00531400937919800
2016-08-151714.001728.001700.001700.00323300553886400
2016-08-121663.001713.001663.001696.00471400800161000
2016-08-101604.001647.001599.001638.00420200685243500
2016-08-091611.001657.001584.001610.008940001440596700
2016-08-081652.001743.001639.001731.00329200562937200
2016-08-051649.001680.001628.001648.00166400274879500
2016-08-041561.001647.001553.001640.00247300398737200
2016-08-031578.001593.001556.001579.00317700499849100
2016-08-021700.001702.001599.001611.00332700543338000
2016-08-011691.001739.001654.001729.00311500534839700
2016-07-291684.001699.001622.001691.00391600650478000
2016-07-281721.001731.001669.001699.00288500489519000
2016-07-271705.001764.001697.001747.00227600396564800
2016-07-261743.001755.001660.001676.00236100397695800
2016-07-251728.001767.001728.001755.00196800345456700
2016-07-221726.001740.001700.001714.00208900358221200
2016-07-211750.001776.001743.001766.00206400363113300
2016-07-201725.001728.001684.001721.00201700344915000
2016-07-191749.001750.001704.001727.00237000408865400
2016-07-151684.001752.001681.001726.00375800647320300
2016-07-141649.001686.001600.001658.00406800672706100
2016-07-131690.001729.001665.001671.00461700781015400
2016-07-121573.001647.001572.001621.00380200616528200
2016-07-111508.001539.001504.001528.00249500379745000
2016-07-081518.001540.001478.001478.00233100348907900
2016-07-071523.001552.001512.001518.00223700341985600
2016-07-061540.001542.001492.001523.00259300392803600
2016-07-051619.001635.001586.001596.00137200219598600
2016-07-041631.001642.001602.001630.00301300489814900
2016-07-011652.001679.001629.001656.00258700428963900
2016-06-301669.001683.001637.001637.00316900523906100
2016-06-291647.001665.001612.001650.00272600448643700
2016-06-281627.001646.001574.001632.00459600742282400
2016-06-271682.001696.001627.001646.00577700950230900
2016-06-241891.001891.001681.001693.00446100790829900
2016-06-231852.001866.001832.001866.00261400484300800
2016-06-221842.001866.001829.001854.00304900564432300
2016-06-211872.001874.001800.001833.006649001218457400
2016-06-201889.001913.001864.001900.00405000766912200
2016-06-171858.001869.001831.001834.006903001271981300
2016-06-161927.001934.001798.001812.00440800810535100
2016-06-151894.001962.001886.001937.00413900801063300
2016-06-141915.001919.001870.001893.00289300546887900
2016-06-131931.001938.001895.001899.00378800724422000
2016-06-101946.001963.001928.001938.00339100659533300
2016-06-091973.001973.001920.001942.00361000700802500
2016-06-081954.002003.001946.001988.00407600806704500
2016-06-071935.001969.001914.001956.00387300755817900
2016-06-061966.001975.001936.001963.00393400768579200
2016-06-032042.002061.001999.002011.00223400450441100
2016-06-022071.002075.002019.002027.00463900944297100
2016-06-012144.002144.002084.002100.006932001461233900
2016-05-312180.002196.002127.002159.00457100988285600
2016-05-302171.002212.002171.002196.004637001017700100
2016-05-272096.002176.002092.002167.005059001088186300
2016-05-262092.002115.002083.002095.00361900759375500
2016-05-252113.002115.002045.002066.00469900971001700
2016-05-242153.002153.002051.002092.00412600867994900
2016-05-232150.002180.002117.002169.00259500558691000
2016-05-202034.002166.002022.002158.006413001359155700
2016-05-192058.002060.001968.002030.005082001023665700
2016-05-182081.002101.002011.002058.006377001312819200
2016-05-172067.002118.002031.002118.005265001099122000
2016-05-162144.002166.002078.002093.004839001023380700
2016-05-132098.002164.002066.002143.005789001231104200
2016-05-122010.002086.001996.002073.007583001549708700
2016-05-112007.002045.001962.001986.00383900769368900
2016-05-101905.001985.001895.001980.00266200519881100
2016-05-091870.001905.001865.001895.00151800287191400
2016-05-061869.001890.001826.001868.00251400467035500
2016-05-021850.001882.001838.001877.00374500698734900
2016-04-282039.002050.001942.001970.00304700607827200
2016-04-271979.002034.001979.002023.00285500575951000
2016-04-261992.002009.001944.001965.00209500412513500
2016-04-251985.002018.001965.002007.00373800749599500
2016-04-221938.001983.001893.001978.00217900426405500
2016-04-211940.001965.001924.001949.00246400479600000
2016-04-201929.001940.001871.001881.00188800357596100
2016-04-191886.001931.001874.001906.00255100485095000
2016-04-181830.001870.001807.001825.00321600588396000
2016-04-151867.001958.001862.001910.006003001152529600
2016-04-141846.001866.001791.001862.006699001237292500
2016-04-131844.001894.001824.001886.00320600599931200
2016-04-121755.001819.001751.001810.00298900538385300
2016-04-111754.001779.001710.001741.00276000478537500
2016-04-081702.001798.001676.001771.00278500485834200
2016-04-071750.001769.001709.001747.00324000566396200
2016-04-061713.001750.001672.001746.006241001069417800
2016-04-051799.001799.001751.001753.00417800739555200
2016-04-041866.001873.001811.001823.00463800851993400
2016-04-011948.001951.001860.001892.005487001042582300
2016-03-311951.001999.001948.001961.00324500639858400
2016-03-301986.001990.001931.001936.00264100516600000
2016-03-291963.002003.001956.001986.00210800418432500
2016-03-282010.002029.001966.002007.00337400671570800
2016-03-251992.002011.001958.002004.00488300969798900
2016-03-241956.001998.001936.001978.00241300477130100
2016-03-231988.002023.001964.001968.00252000498989200
2016-03-221987.002030.001955.001982.00475200942628700
2016-03-181994.002019.001948.001965.00372700732965100

   ※ 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