[6425 JQスタンダード] ユニバーサルエンターテインメント 日足 時系列データ

[6425 JQスタンダード] ユニバーサルエンターテインメント (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-204445.004485.004290.004315.007985003488864500
2017-11-174130.004185.004020.004185.006424002645015000
2017-11-163800.003860.003765.003850.00135700519437000
2017-11-153875.003905.003735.003800.003095001176843500
2017-11-143985.004000.003850.003855.00215000839301000
2017-11-134000.004175.003965.004000.003726001503528500
2017-11-104055.004070.003980.004000.003015001211681500
2017-11-093780.004250.003675.004100.0014996006088663000
2017-11-083720.003825.003710.003710.003024001135809500
2017-11-073800.003800.003725.003735.00158000593181500
2017-11-063700.003845.003690.003805.00265200998580500
2017-11-023725.003725.003640.003685.00110900407174500
2017-11-013705.003815.003690.003705.00220500826216500
2017-10-313735.003765.003685.003695.00141400525879000
2017-10-303775.003785.003705.003710.00221900829882500
2017-10-273630.003790.003605.003785.003538001307078500
2017-10-263795.003800.003595.003610.004788001747147000
2017-10-253840.003880.003740.003750.003845001457514000
2017-10-243965.003970.003865.003885.00135500528745000
2017-10-233850.003980.003850.003980.00166200650665500
2017-10-203830.003880.003795.003800.00108600414554500
2017-10-193820.003840.003760.003830.00194200740488000
2017-10-183850.003930.003680.003780.004183001579467000
2017-10-174100.004100.003820.003855.005236002074558500
2017-10-163895.004095.003895.004065.006809002731229500
2017-10-133690.003895.003685.003895.005361002049485000
2017-10-123480.003735.003475.003730.006432002345575000
2017-10-113425.003470.003380.003470.00122600421287000
2017-10-103405.003440.003360.003425.00155700530065500
2017-10-063405.003455.003380.003405.00111500380366500
2017-10-053345.003415.003310.003415.00227800770919500
2017-10-043365.003385.003295.003385.00223900748718000
2017-10-033400.003400.003330.003390.00209700704934000
2017-10-023310.003410.003305.003390.00213400719336000
2017-09-293360.003360.003305.003310.00163500543617000
2017-09-283320.003370.003265.003360.00214300712801000
2017-09-273300.003330.003290.003315.00211500699539500
2017-09-263345.003385.003210.003265.004783001580413000
2017-09-253070.003245.003070.003210.005071001613181000
2017-09-223050.003080.003030.003040.00220800673741500
2017-09-212970.003060.002956.003020.00225300679402900
2017-09-202954.002987.002937.002975.00151500448743100
2017-09-192935.002980.002880.002950.00240900706781000
2017-09-152971.003035.002935.002941.00307600915652800
2017-09-143060.003115.002983.003010.003449001044872600
2017-09-133040.003070.003020.003045.00263600801570000
2017-09-122903.003050.002901.003020.005162001545475600
2017-09-112802.002902.002802.002868.00218000624722900
2017-09-082794.002823.002794.002801.00193300542347800
2017-09-072800.002828.002772.002811.00197600553785700
2017-09-062765.002823.002760.002785.00155900434358200
2017-09-052847.002886.002806.002806.00327200923691900
2017-09-042841.002859.002819.002829.00308200872953100
2017-09-012817.002875.002815.002864.00248100707511900
2017-08-312851.002869.002805.002830.004093001159771000
2017-08-302774.002847.002774.002835.00252100707897300
2017-08-292811.002931.002774.002775.00320300902176000
2017-08-282842.002858.002813.002825.00174700493945600
2017-08-252881.002894.002798.002860.004326001227443300
2017-08-242740.002929.002735.002861.008757002503738400
2017-08-232746.002762.002721.002740.003940001079002900
2017-08-222642.002770.002620.002733.005009001366528600
2017-08-212703.002703.002611.002638.00294000778691400
2017-08-182735.002736.002672.002676.006684001802869900
2017-08-172771.002800.002744.002755.003896001075975700
2017-08-162820.002874.002766.002773.006348001777761100
2017-08-152838.002876.002787.002816.004963001398609200
2017-08-142929.002929.002839.002841.005608001610319400
2017-08-102990.002997.002915.002945.004474001320051100
2017-08-092983.003020.002872.002995.008491002517503500
2017-08-083145.003175.002980.003035.0012996003987150500
2017-08-073230.003245.003175.003230.00295900949956500
2017-08-043270.003295.003230.003235.00109100355850500
2017-08-033320.003335.003270.003305.00228900756435000
2017-08-023255.003330.003225.003330.00168800554653000
2017-08-013180.003280.003180.003260.00259000841048500
2017-07-313210.003220.003150.003165.00213700678873500
2017-07-283270.003270.003190.003230.00223100718313500
2017-07-273205.003285.003205.003270.00198600646941000
2017-07-263150.003240.003135.003240.003857001226355000
2017-07-253135.003140.003055.003140.00230900714492000
2017-07-243230.003230.003085.003105.003830001202671500
2017-07-213145.003250.003145.003245.00235900756139500
2017-07-203165.003175.003120.003145.00164000516040500
2017-07-193150.003185.003115.003185.00161600510530000
2017-07-183200.003215.003145.003180.00208600663180000
2017-07-143195.003250.003195.003225.00112400362245500
2017-07-133240.003240.003195.003215.00143100459604000
2017-07-123240.003260.003220.003235.00134700435690000
2017-07-113335.003345.003215.003240.005085001656463000
2017-07-103410.003415.003345.003380.00241600817011500
2017-07-073390.003415.003375.003405.00110600375789500
2017-07-063405.003435.003390.003415.0084700289575500
2017-07-053485.003485.003365.003385.00243000825994500
2017-07-043455.003460.003420.003440.00147400507393000
2017-07-033405.003490.003405.003470.00144800502151500
2017-06-303370.003455.003335.003435.003587001225244000
2017-06-293340.003390.003145.003345.007087002333859000
2017-06-283410.003445.003300.003345.003142001058341500
2017-06-273480.003480.003380.003415.002922001002237500
2017-06-263600.003600.003445.003455.004594001620098000
2017-06-233440.003605.003420.003600.004248001505705000
2017-06-223435.003465.003420.003440.00157500542686500
2017-06-213395.003465.003375.003415.004372001492096000
2017-06-203350.003430.003335.003385.005244001774129000
2017-06-193375.003450.003375.003400.00230600782886000
2017-06-163270.003450.003255.003440.007646002581449500
2017-06-153125.003290.003125.003270.005243001690321000
2017-06-143095.003135.003080.003100.00233700724257000
2017-06-133110.003150.003080.003095.006129001904338500
2017-06-123080.003140.003070.003135.005258001631918000
2017-06-093250.003290.003000.003140.0014162004501598500
2017-06-083465.003500.003425.003460.00129700450014500
2017-06-073415.003465.003390.003455.00138600475151000
2017-06-063505.003515.003430.003430.00184800641213500
2017-06-053430.003550.003430.003475.00278000971400000
2017-06-023415.003445.003335.003425.003428001160581500
2017-06-013395.003455.003385.003450.00160600549693000
2017-05-313395.003400.003365.003375.0060700205350000
2017-05-303380.003410.003350.003380.0094500319622500
2017-05-293305.003400.003305.003375.00153300517156500
2017-05-263315.003350.003300.003320.00221100734524500
2017-05-253355.003370.003285.003300.003578001189040500
2017-05-243375.003410.003350.003375.00144400486809000
2017-05-233390.003390.003320.003345.00182600611072000
2017-05-223435.003435.003345.003365.00185000623038500
2017-05-193390.003440.003360.003410.00218000743183000
2017-05-183315.003495.003295.003360.003604001206171500
2017-05-173525.003525.003390.003390.002927001005452000
2017-05-163575.003625.003520.003540.00229200816671000
2017-05-153600.003635.003560.003580.007605002731425500
2017-05-123400.003465.003310.003360.003431001155325500
2017-05-113475.003480.003435.003450.00230500795806500
2017-05-103555.003555.003405.003475.002931001013702000
2017-05-093590.003600.003505.003560.002904001031621000
2017-05-083495.003595.003490.003575.004895001740929500
2017-05-023385.003455.003365.003455.00211400723172000
2017-05-013305.003385.003270.003350.00132400442018000
2017-04-283385.003400.003315.003340.00141700475451500
2017-04-273375.003385.003330.003360.00144700485714500
2017-04-263360.003410.003335.003405.00190200642884500
2017-04-253250.003320.003220.003290.00238500783957000
2017-04-243330.003330.003170.003210.00259000835968000
2017-04-213175.003325.003175.003280.003630001184933000
2017-04-203195.003195.003125.003155.00161400508933500
2017-04-193150.003190.003110.003175.00169000533910500
2017-04-183215.003220.003120.003130.00255800808489500
2017-04-173100.003180.003100.003145.00170400536913000
2017-04-143100.003135.003065.003095.00176700548480000
2017-04-133020.003150.003020.003100.00241600747991000
2017-04-123085.003110.002997.003075.004914001499284100
2017-04-113220.003235.003140.003155.003171001005779500
2017-04-103250.003305.003240.003255.00131100429535500
2017-04-073180.003285.003170.003235.004609001489579500
2017-04-063290.003310.003160.003210.003478001121367500
2017-04-053285.003390.003270.003290.003966001315693000
2017-04-043350.003370.003185.003270.008472002774784500
2017-04-033550.003550.003410.003450.007040002433753500
2017-03-313600.003605.003500.003560.003968001408308000
2017-03-303700.003700.003535.003575.003521001272274500
2017-03-293700.003720.003620.003650.004485001638235000
2017-03-283745.003775.003670.003740.002996001118823000
2017-03-273770.003865.003725.003730.003158001190658500
2017-03-243695.003815.003695.003810.003193001200964500
2017-03-233650.003695.003630.003675.00203600747179000
2017-03-223700.003715.003615.003615.003730001369706000
2017-03-213685.003745.003615.003745.00224500828364000
2017-03-173770.003800.003665.003670.003269001218516000
2017-03-163670.003740.003660.003725.004612001705335000
2017-03-153745.003870.003605.003670.006620002460086000
2017-03-143945.003945.003760.003770.005824002228266000
2017-03-134000.004005.003925.003950.004339001720789500
2017-03-103965.004070.003960.004000.0018182007270596500
2017-03-094450.004470.004385.004385.00111100490534000
2017-03-084555.004555.004400.004440.003207001439111500
2017-03-074555.004765.004525.004575.004329002005377000
2017-03-064340.004560.004270.004555.003578001592333000
2017-03-034255.004320.004230.004310.00182500781385000
2017-03-024205.004255.004135.004255.00183700772022500
2017-03-014160.004195.004115.004160.00128300533900500
2017-02-284105.004195.004095.004130.00123800513836500
2017-02-274150.004150.004050.004090.00101200414622500
2017-02-244185.004185.004145.004150.0048100200026000
2017-02-234200.004200.004120.004180.0077300321956000
2017-02-224275.004285.004110.004180.00177600748200000
2017-02-214155.004285.004155.004285.00181900769456000
2017-02-204105.004180.004105.004170.00100600417466500
2017-02-174095.004145.004060.004115.0096800397615500
2017-02-164080.004140.003975.004125.00165200671493000
2017-02-154220.004255.004080.004080.00203300840466500
2017-02-144260.004275.004210.004210.00138200586319000
2017-02-134210.004335.004160.004280.002827001204453000
2017-02-104135.004280.004135.004280.002371001003662500
2017-02-094065.004150.004065.004115.00106000435283500
2017-02-084125.004150.004045.004110.00205200841294500
2017-02-074300.004300.004090.004165.002840001181710000
2017-02-064140.004235.004100.004230.002601001089786000
2017-02-034185.004205.004100.004115.002564001062333000
2017-02-024245.004300.004160.004185.002933001232914000
2017-02-014130.004340.004110.004155.006682002811279500
2017-01-313920.004140.003915.004105.003650001484676500
2017-01-303960.003985.003880.003960.00160400632642500
2017-01-274025.004045.003915.003965.002799001111736000
2017-01-263820.004045.003785.004015.004706001855182500
2017-01-253720.003840.003720.003785.002912001101547500
2017-01-243820.003940.003700.003755.007330002788536500
2017-01-233465.003550.003445.003520.00145700511051000
2017-01-203510.003515.003405.003465.00229400792313000
2017-01-193550.003600.003480.003510.00218500772958000
2017-01-183510.003545.003425.003480.00281000977128500
2017-01-173570.003610.003510.003525.003522001253979000
2017-01-163755.003785.003615.003640.00252700931759000
2017-01-133780.003820.003730.003800.00192900730111500
2017-01-123795.003840.003715.003805.00197800748836500
2017-01-113800.003815.003700.003795.003394001285236000
2017-01-103835.003865.003655.003830.005787002198109000
2017-01-063485.003945.003480.003905.005936002246292500
2017-01-053400.003535.003365.003535.00219300760374500
2017-01-043375.003455.003350.003400.00262500892661000
2016-12-303175.003410.003175.003375.004099001368257000
2016-12-293160.003220.003090.003200.00140100442698000
2016-12-283120.003170.003080.003155.0072300226856000
2016-12-273125.003185.003075.003140.00157000493854000
2016-12-263270.003270.003100.003165.00283700907043000
2016-12-222994.003180.002988.003180.003598001114211400
2016-12-212963.002995.002960.002987.00112800335313100
2016-12-203035.003040.002960.002979.00159500480351800
2016-12-193000.003015.002970.002982.0062900188027400
2016-12-162992.003000.002956.003000.0097400289722800
2016-12-153075.003100.002965.002981.00146500441275300
2016-12-143030.003100.003005.003075.00147900452306000
2016-12-132986.003010.002953.002990.00109800326950000
2016-12-122974.002993.002951.002972.0088100261826100
2016-12-092987.002987.002931.002975.0089000262889900
2016-12-082962.003010.002945.002977.0083800249445800
2016-12-072958.002971.002923.002945.00125200368509900
2016-12-062993.003000.002950.002978.00182700542600500
2016-12-053025.003045.002963.002994.00168200503992900
2016-12-023180.003280.003050.003080.003588001134197000
2016-12-013150.003215.003115.003130.00195800619161500
2016-11-303075.003115.003060.003095.0079600246128000
2016-11-293075.003105.003030.003060.0092100281473500
2016-11-283045.003150.003015.003110.00164600508426500
2016-11-252955.003035.002950.002998.00152700455883500
2016-11-243000.003030.002961.003015.0090300270779000
2016-11-222930.003010.002890.002990.00224000660581900
2016-11-213025.003025.002938.002972.00204100606931100
2016-11-183180.003180.003025.003050.00179600554775500
2016-11-173020.003175.002992.003165.00180500560195800
2016-11-163020.003055.002982.003010.00104200312717900

   ※ 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。 

Twitter