[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 
2017-08-232688.002688.002646.002664.00191400510384700
2017-08-222644.002657.002611.002648.00199200526399800
2017-08-212678.002684.002649.002656.00213500569454000
2017-08-182677.002685.002647.002671.00210600562238000
2017-08-172725.002753.002694.002727.00362400989926900
2017-08-162637.002730.002637.002717.003979001074672700
2017-08-152647.002665.002615.002631.00201900531103200
2017-08-142599.002643.002590.002591.00353200922739400
2017-08-102568.002657.002557.002627.004991001312592800
2017-08-092659.002662.002504.002520.005566001415086200
2017-08-082800.002839.002681.002690.008365002276583100
2017-08-072611.002626.002567.002589.00261900677948600
2017-08-042565.002579.002540.002562.00194000495887500
2017-08-032581.002610.002526.002575.00222400569518000
2017-08-022577.002608.002573.002583.00198900514945600
2017-08-012584.002597.002565.002576.00225700581845800
2017-07-312580.002601.002563.002571.00323900835837500
2017-07-282607.002626.002584.002591.00189300492518800
2017-07-272632.002643.002610.002620.00192900506331100
2017-07-262631.002649.002611.002631.00165000434213700
2017-07-252615.002632.002603.002611.00192300502958700
2017-07-242633.002633.002606.002623.00189500496624400
2017-07-212678.002700.002665.002671.00150600403215100
2017-07-202679.002719.002678.002702.00192400519615900
2017-07-192708.002725.002697.002705.00222300602646400
2017-07-182742.002753.002715.002728.00235400642500000
2017-07-142733.002761.002733.002751.00227900626395500
2017-07-132677.002745.002667.002719.005724001556432900
2017-07-122685.002702.002661.002675.00206800553495700
2017-07-112660.002692.002646.002685.00285100763337700
2017-07-102659.002695.002653.002659.00319300852248900
2017-07-072580.002649.002571.002628.004663001223344200
2017-07-062550.002567.002512.002549.00383800978023800
2017-07-052547.002574.002529.002573.00289300739862800
2017-07-042543.002571.002528.002543.00307200782366500
2017-07-032507.002552.002507.002514.00261200659788800
2017-06-302500.002518.002470.002496.00322200802987600
2017-06-292476.002535.002446.002530.004260001065881900
2017-06-282478.002478.002438.002459.00348300855879100
2017-06-272490.002503.002427.002491.00341200846961100
2017-06-262465.002482.002450.002468.00221600546570200
2017-06-232445.002487.002444.002453.00331600813998600
2017-06-222445.002459.002397.002432.00372900909318000
2017-06-212495.002499.002443.002459.00216500533377000
2017-06-202501.002526.002479.002509.00293300735337200
2017-06-192467.002500.002465.002490.00242700603424400
2017-06-162528.002530.002478.002483.00348400869228400
2017-06-152547.002560.002505.002515.00301900762329900
2017-06-142621.002626.002556.002556.00264800683702800
2017-06-132602.002641.002602.002612.00202200529616200
2017-06-122620.002650.002602.002625.00268400705400500
2017-06-092632.002672.002615.002670.00255500676979800
2017-06-082621.002657.002605.002655.00348200920521000
2017-06-072551.002644.002539.002631.004201001093381000
2017-06-062636.002646.002595.002601.00169300442200200
2017-06-052663.002679.002637.002640.00211200559444600
2017-06-022626.002717.002626.002705.00325200876217100
2017-06-012549.002612.002545.002607.00217600564576100
2017-05-312542.002570.002526.002550.00263200670974700
2017-05-302546.002573.002528.002571.00136100347914000
2017-05-292554.002593.002534.002586.00227600584720300
2017-05-262560.002564.002537.002541.00198100504866700
2017-05-252580.002609.002567.002584.00284300735229500
2017-05-242530.002588.002530.002582.004108001051151100
2017-05-232549.002549.002504.002510.00354900893943700
2017-05-222520.002549.002493.002542.00244800619479400
2017-05-192515.002558.002480.002525.00165000413932400
2017-05-182489.002519.002468.002518.004192001046547000
2017-05-172545.002547.002509.002542.00230100582696100
2017-05-162591.002591.002542.002586.00351300902261400
2017-05-152571.002600.002557.002594.004316001115694000
2017-05-122636.002655.002603.002621.005367001410444300
2017-05-112518.002745.002512.002630.008057002117520300
2017-05-102467.002474.002446.002469.00198200487895400
2017-05-092446.002465.002432.002456.00204700501539600
2017-05-082450.002487.002441.002470.00258900639163000
2017-05-022384.002422.002384.002403.00214300515536500
2017-05-012356.002389.002345.002389.00158600376943200
2017-04-282370.002372.002332.002357.00298500702847200
2017-04-272366.002389.002349.002378.00161800383804500
2017-04-262312.002396.002312.002383.00249500591361200
2017-04-252260.002302.002248.002295.00161400369169100
2017-04-242279.002287.002246.002259.00187100423803300
2017-04-212222.002245.002209.002229.00162400362214000
2017-04-202179.002217.002170.002195.00275800607070100
2017-04-192169.002180.002135.002174.00387100834893900
2017-04-182185.002209.002163.002176.00180100392570100
2017-04-172151.002163.002127.002158.00164200352707800
2017-04-142182.002188.002158.002167.00195400424555900
2017-04-132178.002197.002155.002182.00265600577319400
2017-04-122213.002217.002179.002191.00180900396303500
2017-04-112215.002247.002183.002229.00265500588173300
2017-04-102230.002274.002216.002258.00306300689718400
2017-04-072237.002261.002183.002213.00421000934349800
2017-04-062231.002239.002187.002198.00201400444166400
2017-04-052291.002303.002233.002241.00223800504386600
2017-04-042337.002368.002261.002288.00239200548412600
2017-04-032339.002366.002298.002311.00155700360994500
2017-03-312367.002391.002319.002319.00247600581143100
2017-03-302355.002404.002329.002340.00304000716452900
2017-03-292374.002395.002325.002346.00284700668576500
2017-03-282309.002351.002304.002346.005141001196843200
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

   ※ 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