[6278 東証1部] ユニオンツール 日足 時系列データ

[6278 東証1部] ユニオンツール (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283340.003340.003280.003295.001410046574000
2017-04-273360.003360.003315.003330.001290043032500
2017-04-263330.003415.003315.003340.001220040704500
2017-04-253265.003300.003245.003285.002510082344500
2017-04-243225.003250.003185.003240.001550049912000
2017-04-213165.003165.003135.003165.00940029614500
2017-04-203155.003165.003140.003145.001070033724000
2017-04-193125.003180.003120.003145.001630051459500
2017-04-183140.003170.003125.003125.002250070510500
2017-04-173130.003185.003125.003125.001870058816500
2017-04-143145.003190.003115.003180.001740055026500
2017-04-133200.003200.003160.003185.002200069972000
2017-04-123205.003230.003200.003220.001550049822000
2017-04-113255.003265.003235.003255.002260073516500
2017-04-103325.003340.003250.003265.0042800140628000
2017-04-073400.003445.003370.003395.001830062331000
2017-04-063380.003435.003330.003345.001840062195000
2017-04-053530.003555.003365.003405.0029100100118000
2017-04-043615.003615.003475.003530.001620057365000
2017-04-033475.003635.003455.003595.002070073894000
2017-03-313580.003595.003490.003490.001470051844000
2017-03-303605.003605.003535.003545.00980034911000
2017-03-293670.003670.003595.003635.00950034452500
2017-03-283595.003665.003590.003665.001810065795000
2017-03-273520.003570.003520.003545.001200042552000
2017-03-243545.003600.003530.003580.00830029636000
2017-03-233535.003545.003500.003530.001460051432500
2017-03-223540.003575.003520.003535.001400049581500
2017-03-213595.003645.003595.003605.001210043708500
2017-03-173610.003620.003575.003595.001810065091500
2017-03-163610.003655.003610.003650.001280046451000
2017-03-153645.003655.003620.003625.00620022530500
2017-03-143690.003690.003645.003645.001030037649500
2017-03-133650.003750.003645.003695.001360050289500
2017-03-103660.003660.003615.003660.002480090479500
2017-03-093595.003620.003595.003620.001620058423500
2017-03-083625.003625.003590.003600.001370049338500
2017-03-073715.003715.003635.003640.001200043960500
2017-03-063700.003735.003650.003715.001250046261500
2017-03-033735.003745.003680.003715.001050039072000
2017-03-023735.003740.003705.003735.001720064134000
2017-03-013705.003725.003680.003710.001300048152000
2017-02-283680.003735.003665.003695.002290084895000
2017-02-273610.003690.003610.003655.002530092355000
2017-02-243615.003680.003600.003660.001850067637500
2017-02-233665.003665.003620.003655.001010036836000
2017-02-223690.003690.003645.003680.001460053556500
2017-02-213595.003690.003595.003690.002070075685000
2017-02-203610.003685.003535.003595.0035200126765500
2017-02-173755.003755.003610.003615.0053300196461500
2017-02-163605.003755.003555.003735.0072900267531000
2017-02-153390.003600.003385.003595.0068500239864000
2017-02-143170.003390.003140.003385.0051300170218000
2017-02-133110.003145.003075.003140.002090064784500
2017-02-103130.003160.003090.003105.001210037719500
2017-02-093115.003115.003090.003095.00390012101500
2017-02-083115.003120.003085.003120.00600018598000
2017-02-073090.003115.003070.003110.001060032821000
2017-02-063175.003175.003110.003115.00880027554000
2017-02-033155.003180.003120.003160.001050033123000
2017-02-023150.003175.003140.003155.001610050836000
2017-02-013145.003150.003125.003140.00970030430500
2017-01-313135.003165.003115.003150.00930029197500
2017-01-303140.003160.003120.003155.00430013540500
2017-01-273180.003190.003140.003175.00660020967500
2017-01-263160.003190.003140.003175.001300041183000
2017-01-253085.003145.003085.003135.001230038435000
2017-01-243060.003075.003020.003040.001640049812500
2017-01-233125.003130.003085.003085.00850026386500
2017-01-203060.003135.003060.003130.00610018954500
2017-01-193075.003095.003055.003080.00910027986000
2017-01-183055.003090.003020.003060.001790054730000
2017-01-173115.003125.003050.003055.001440044332500
2017-01-163140.003160.003125.003125.001610050516000
2017-01-133125.003165.003115.003135.001860058345000
2017-01-123175.003175.003105.003130.001840057637500
2017-01-113115.003215.003110.003155.0040800128719500
2017-01-103130.003130.003080.003100.001020031627500
2017-01-063105.003150.003090.003135.001110034647500
2017-01-053145.003155.003115.003145.001810056897000
2017-01-043045.003130.003035.003130.001950060320000
2016-12-303105.003105.003020.003040.002990091516500
2016-12-293030.003105.003030.003105.001870057569000
2016-12-283035.003075.003035.003060.001860056777500
2016-12-273075.003095.003030.003080.002700082941000
2016-12-263175.003185.003090.003090.001820056860000
2016-12-223145.003190.003085.003175.0038700122016500
2016-12-213010.003160.002995.003110.0060200186050500
2016-12-202980.002987.002941.002980.002710080423700
2016-12-193015.003015.002976.002982.001560046665900
2016-12-162992.003020.002992.003010.001820054707000
2016-12-152935.002980.002935.002970.002110062605900
2016-12-142964.002964.002932.002940.001420041791700
2016-12-132939.002967.002903.002960.002390070222100
2016-12-122900.002933.002900.002932.002450071544400
2016-12-092833.002875.002833.002873.001870053393500
2016-12-082850.002853.002829.002852.001360038672200
2016-12-072820.002839.002817.002837.001620045882500
2016-12-062820.002853.002787.002792.001690047426800
2016-12-052808.002838.002800.002806.001510042424100
2016-12-022840.002854.002820.002836.001570044489500
2016-12-012848.002862.002836.002845.001920054734200
2016-11-302800.002843.002791.002826.001840051955600
2016-11-292804.002810.002791.002800.001340037508700
2016-11-282780.002805.002756.002804.002260062981700
2016-11-252755.002800.002755.002785.002080057953000
2016-11-242805.002805.002750.002754.002230061641900
2016-11-222790.002810.002785.002787.001570043845100
2016-11-212780.002801.002771.002784.001660046349300
2016-11-182780.002791.002753.002755.002110058426100
2016-11-172727.002779.002727.002771.001830050618400
2016-11-162750.002753.002712.002749.001510041422300
2016-11-152745.002750.002714.002746.001110030422000
2016-11-142727.002748.002714.002740.001860050937500
2016-11-112692.002745.002687.002690.002340063420700
2016-11-102625.002736.002625.002710.0042800115032000
2016-11-092670.002711.002524.002525.0046200120388500
2016-11-082671.002688.002658.002663.00900023983800
2016-11-072609.002688.002609.002668.001110029501000
2016-11-042643.002665.002603.002629.002040053677200
2016-11-022690.002701.002631.002645.002380063336300
2016-11-012701.002714.002696.002712.00960025990400
2016-10-312710.002723.002700.002714.001060028740500
2016-10-282736.002746.002719.002719.002870078358200
2016-10-272740.002740.002720.002736.00820022401700
2016-10-262718.002735.002709.002731.001180032161200
2016-10-252727.002746.002689.002718.001590043195700
2016-10-242705.002742.002705.002723.001080029420300
2016-10-212711.002725.002698.002705.001000027110300
2016-10-202718.002740.002705.002729.00710019344100
2016-10-192724.002740.002700.002709.00750020352900
2016-10-182720.002745.002700.002725.001160031609500
2016-10-172680.002739.002680.002707.001520041083100
2016-10-142666.002683.002662.002680.001020027243400
2016-10-132678.002740.002674.002686.001140030710500
2016-10-122701.002714.002681.002686.001030027744500
2016-10-112680.002715.002677.002710.001490040283300
2016-10-072704.002707.002667.002683.001270034102200
2016-10-062745.002758.002699.002706.002040055648700
2016-10-052716.002738.002700.002726.001070029150900
2016-10-042693.002721.002684.002716.001210032742400
2016-10-032719.002719.002669.002678.001220032840700
2016-09-302688.002689.002665.002680.001600042886700
2016-09-292708.002745.002696.002732.003030082660000
2016-09-282666.002707.002666.002691.001820048988400
2016-09-272671.002694.002634.002690.002330062382100
2016-09-262680.002680.002655.002665.001000026669200
2016-09-232680.002692.002645.002680.002800074847500
2016-09-212585.002656.002560.002656.0040100104066600
2016-09-202634.002657.002608.002611.002380062630100
2016-09-162584.002628.002581.002628.001290033722200
2016-09-152597.002618.002581.002585.001930050011500
2016-09-142630.002645.002592.002599.002030052976500
2016-09-132643.002650.002626.002630.001260033214300
2016-09-122625.002629.002602.002629.001750045724300
2016-09-092629.002662.002620.002642.002550067300100
2016-09-082700.002700.002641.002670.002500066742000
2016-09-072690.002715.002672.002703.001850049825700
2016-09-062668.002719.002665.002708.00950025640200
2016-09-052678.002698.002661.002669.00910024376300
2016-09-022680.002681.002645.002666.001520040501300
2016-09-012725.002725.002651.002680.003010080515600
2016-08-312640.002730.002640.002725.002880077894900
2016-08-302639.002674.002630.002640.001290034134700
2016-08-292632.002674.002584.002664.001260033445200
2016-08-262591.002612.002581.002582.001080028005300
2016-08-252587.002619.002587.002593.001320034246100
2016-08-242619.002622.002588.002599.00900023436200
2016-08-232640.002656.002614.002619.001550040713200
2016-08-222632.002656.002624.002640.00990026099100
2016-08-192645.002660.002621.002636.001640043216500
2016-08-182690.002690.002640.002645.001290034385500
2016-08-172700.002701.002641.002670.002330062272200
2016-08-162793.002793.002703.002707.002350064349000
2016-08-152758.002792.002750.002775.001550042865800
2016-08-122799.002807.002745.002756.003440095188800
2016-08-102778.002795.002753.002777.001620044912400
2016-08-092807.002812.002703.002807.002700074609400
2016-08-082816.002829.002740.002768.002480068843500
2016-08-052854.002860.002746.002766.001950054589500
2016-08-042738.002859.002726.002825.0062900176391200
2016-08-032886.002889.002828.002838.002250064164100
2016-08-022933.002989.002922.002952.001390041043500
2016-08-012956.002968.002911.002966.002610076700900
2016-07-292964.002968.002896.002953.001610047313700
2016-07-282936.002981.002921.002964.001970058141600
2016-07-272932.002985.002932.002971.001600047371900
2016-07-262980.002980.002904.002918.002680078690000
2016-07-252989.003065.002985.003050.002940089160500
2016-07-222967.002996.002953.002990.00830024722500
2016-07-212942.003020.002923.003005.002660079532400
2016-07-202940.002940.002888.002935.001020029722000
2016-07-192923.002947.002909.002940.001110032460800
2016-07-152920.002948.002914.002923.002140062709700
2016-07-142880.002931.002880.002902.001290037404600
2016-07-132912.002950.002903.002912.002730079760400
2016-07-122850.002930.002850.002894.002350068149700
2016-07-112651.002830.002651.002817.002520069664400
2016-07-082772.002772.002681.002681.001710046263100
2016-07-072718.002753.002709.002724.001500040942100
2016-07-062751.002751.002690.002740.002170059024400
2016-07-052837.002837.002780.002787.00780021809000
2016-07-042836.002844.002819.002821.00860024338200
2016-07-012821.002848.002818.002836.001360038568000
2016-06-302769.002816.002769.002793.001570043921100
2016-06-292748.002809.002696.002769.003520096547900
2016-06-282726.002795.002679.002768.0054800150263900
2016-06-272824.002826.002741.002801.0098400274939100
2016-06-242927.002936.002654.002674.0052700147005200
2016-06-232767.002885.002756.002877.002740077867300
2016-06-222790.002801.002746.002767.002330064681100
2016-06-212770.002795.002740.002780.001020028305200
2016-06-202740.002794.002740.002775.001760048791700
2016-06-172704.002768.002690.002690.002280061784100
2016-06-162802.002812.002700.002700.002270062237700
2016-06-152740.002840.002740.002802.002430068268000
2016-06-142740.002797.002740.002768.002280063109500
2016-06-132864.002864.002779.002784.002950082519100
2016-06-102864.002880.002831.002869.003170090630200
2016-06-092892.002926.002858.002880.001840053063300
2016-06-082888.002930.002884.002921.001860054028700
2016-06-072877.002917.002869.002902.001680048587900
2016-06-062920.002921.002847.002877.002500071871500
2016-06-032960.003010.002921.002943.001730050994700
2016-06-023020.003045.002955.002973.002140063793600
2016-06-012986.003045.002981.003015.001480044621800
2016-05-312950.003010.002950.003010.002350070376200
2016-05-302957.002967.002935.002951.001210035700000
2016-05-272943.002963.002907.002957.001490043893500
2016-05-262948.002950.002910.002927.001250036683500
2016-05-252942.002948.002905.002921.001180034566400
2016-05-242982.002982.002905.002917.001540045287900
2016-05-232937.002998.002921.002996.002700080024300
2016-05-202854.002968.002800.002944.003430099571300
2016-05-192870.002885.002840.002855.001990056786600
2016-05-182840.002889.002810.002831.003340095092300
2016-05-172859.002879.002826.002857.001980056550600
2016-05-162743.002860.002743.002824.003490098288000
2016-05-132847.002847.002795.002803.003210090306700
2016-05-122884.002920.002862.002873.001760050635200
2016-05-112844.002943.002844.002916.0053500155844700
2016-05-102810.002885.002809.002875.0062100176814300
2016-05-092846.002874.002825.002827.0036300103155300
2016-05-062852.002875.002821.002849.002520071643900
2016-05-022845.002885.002811.002852.0063800181664000
2016-04-283135.003175.003000.003015.0049700153522000
2016-04-273105.003135.003080.003125.003010093758000
2016-04-263110.003130.003070.003100.0035500109830000
2016-04-253105.003120.003075.003105.0040700126269000
2016-04-223065.003090.003035.003090.0043300132990000

   ※ 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