[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 
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
2016-04-213080.003085.003055.003085.0035500109161500
2016-04-203000.003075.002987.003035.0052900160585600
2016-04-192959.002991.002934.002984.0064800191849000
2016-04-182910.002941.002862.002883.0071100205688500
2016-04-153020.003055.002949.002960.0051100153043900
2016-04-143000.003020.002962.003020.0057500172545300
2016-04-132900.002992.002900.002974.0048000142041800
2016-04-122785.002913.002785.002877.0056800163311200
2016-04-112835.002835.002763.002814.0056200157319400
2016-04-082680.002858.002680.002838.0069000191248500
2016-04-072702.002773.002691.002725.0071200194560000
2016-04-062728.002745.002694.002711.0073600199781500
2016-04-052802.002828.002750.002762.0065000180764400
2016-04-042823.002892.002823.002846.0048300137592100
2016-04-012972.002973.002824.002828.0075100216697400
2016-03-312905.002999.002905.002958.0044000130140100
2016-03-302913.002940.002891.002898.002140062253900
2016-03-292870.002914.002861.002913.002270065721900
2016-03-282861.002881.002840.002871.0042600121781100
2016-03-252850.002854.002825.002839.0053300151452200
2016-03-242877.002889.002837.002841.0043800125026900
2016-03-232927.002975.002879.002889.0065800192099300
2016-03-222874.002949.002874.002927.0041000119563300
2016-03-182841.002923.002833.002874.0087100250752100
2016-03-172840.002906.002820.002850.0051900148684600
2016-03-162818.002887.002808.002829.0050700143879900
2016-03-152850.002881.002803.002848.0037300106349500
2016-03-142810.002865.002804.002837.0038200108326700
2016-03-112712.002765.002690.002754.0048800132805800
2016-03-102725.002800.002724.002762.0039400108781400
2016-03-092752.002752.002658.002691.0041600112375800
2016-03-082794.002800.002700.002764.0037900104309600
2016-03-072772.002818.002765.002781.0049800138857600
2016-03-042690.002796.002690.002772.0057300158423100
2016-03-032620.002697.002620.002683.0063800170156900
2016-03-022577.002643.002550.002613.0076100198996100
2016-03-012504.002517.002460.002495.0056100139669900
2016-02-292533.002586.002504.002504.0061900157243800
2016-02-262430.002517.002430.002484.0061700153283200
2016-02-252386.002442.002355.002415.0065900158041700
2016-02-242430.002449.002367.002386.0071700171633700
2016-02-232458.002502.002441.002450.0050700125030000
2016-02-222388.002454.002385.002430.0048900118334200
2016-02-192390.002402.002330.002379.0056100133049900
2016-02-182380.002423.002343.002393.0067200160811200
2016-02-172299.002381.002283.002320.0079700185752700
2016-02-162290.002335.002272.002302.00139500322063600
2016-02-152357.002357.002151.002266.00270600607566300
2016-02-122491.002491.002401.002405.00121100296321600
2016-02-102650.002656.002491.002533.0084400217299800
2016-02-092699.002703.002570.002624.0080700212838700
2016-02-082701.002830.002692.002822.0081700227282500
2016-02-052716.002782.002700.002736.0066300181296400
2016-02-042812.002833.002764.002784.0059300165786000
2016-02-032935.002950.002815.002834.0059500169841800
2016-02-023035.003045.002990.003025.0035100105832200
2016-02-013020.003050.002978.003040.0043800132271800
2016-01-292833.002940.002823.002939.0066700191777100
2016-01-282871.002892.002829.002850.0038000108664500
2016-01-272870.002917.002846.002872.002990085948600
2016-01-262868.002890.002822.002835.0035200100564800
2016-01-252852.002960.002852.002930.0043700126943600
2016-01-222729.002846.002676.002839.0098700271629000
2016-01-212725.002842.002682.002685.0051600142545100
2016-01-202952.002952.002770.002775.0074300211265500
2016-01-192995.003075.002945.002983.0059300177479700
2016-01-182935.003025.002919.002970.0085700255552500
2016-01-153150.003190.003030.003040.0056900176222500
2016-01-143075.003195.003015.003150.00124400387458000
2016-01-133045.003140.003045.003125.0039500122909500
2016-01-123005.003045.002998.003015.0057000171739800
2016-01-083030.003110.003025.003055.0047100144160000
2016-01-073085.003130.003050.003070.0047600146824000
2016-01-063150.003180.003085.003110.0043400135350500
2016-01-053205.003250.003160.003180.002650084441000
2016-01-043265.003340.003200.003230.0038800125801500
2015-12-303265.003340.003245.003325.0053600176577500
2015-12-293225.003320.003220.003310.0043500142656500
2015-12-283205.003280.003130.003265.0062800203466000
2015-12-253200.003200.003140.003200.0049600157889500
2015-12-243240.003265.003165.003175.0042100135011000
2015-12-223230.003270.003195.003240.0049500159835500
2015-12-213270.003270.003210.003245.0035400114645000
2015-12-183290.003385.003290.003290.0070700234687500
2015-12-173330.003395.003325.003335.0046300155310000
2015-12-163300.003320.003280.003295.002730090026000
2015-12-153365.003370.003270.003280.0050200165905500
2015-12-143305.003375.003305.003365.0049700166236000
2015-12-113415.003485.003415.003440.0035500121989500
2015-12-103470.003500.003440.003460.0039600136942500
2015-12-093535.003550.003475.003495.0062600219883500
2015-12-083610.003610.003540.003575.0052500187516000
2015-12-073590.003645.003585.003605.0051600186547500
2015-12-043520.003590.003505.003555.0058100206567000
2015-12-033515.003565.003500.003550.0070200248292000
2015-12-023535.003535.003485.003495.0037300130732000
2015-12-013500.003550.003460.003535.0057200201446500
2015-11-303485.003500.003465.003480.0040400140570500
2015-11-273505.003505.003475.003490.0031400109584500

   ※ 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