[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 
2017-05-263315.003350.003300.003320.00221100734524500
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
2016-11-153020.003055.002981.003030.00105200317334700
2016-11-143095.003095.002998.003045.00118000360081600
2016-11-113020.003080.003000.003000.00102900311954500
2016-11-102988.003000.002955.002984.0099000295213500
2016-11-092935.003025.002770.002868.00316900910159000
2016-11-083000.003005.002932.002958.00143300424797500
2016-11-073080.003080.003005.003020.00107500326083500
2016-11-043065.003090.003020.003055.00132100403531000
2016-11-023105.003120.003050.003065.00113900350421000
2016-11-013130.003130.003085.003105.0062800195114000
2016-10-313145.003175.003115.003145.0069500218505500
2016-10-283180.003190.003090.003135.00120300375805000
2016-10-273200.003225.003165.003195.0062300199257500
2016-10-263150.003245.003135.003230.0096200308818500
2016-10-253140.003225.003120.003130.00130400413521000
2016-10-243105.003165.003075.003125.00122700383911000
2016-10-213250.003250.003110.003135.00134600426664000
2016-10-203250.003290.003220.003260.0087700285322500
2016-10-193160.003270.003160.003255.00151200489971000
2016-10-183135.003170.003100.003165.0046900147406000
2016-10-173100.003135.003080.003130.0071700222990000
2016-10-143135.003135.003085.003100.0074100229940000
2016-10-133065.003125.003045.003120.00160700497489000
2016-10-123055.003100.003040.003040.0072400221802000
2016-10-113200.003210.003040.003060.00164700514139000
2016-10-073115.003165.003080.003130.0077700242319500
2016-10-063175.003180.003040.003075.00170400528366000
2016-10-053320.003335.003190.003200.00156900510146000
2016-10-043255.003290.003190.003260.00231500753952500
2016-10-033060.003300.003035.003250.004340001389021500
2016-09-303015.003050.002991.002991.0082000246918200
2016-09-293050.003075.003000.003065.0082600251618000
2016-09-282992.003040.002981.003020.0062300187728100
2016-09-272960.003015.002912.002987.00100300298174100
2016-09-263075.003100.002980.002993.00128800388514000
2016-09-232909.003040.002909.003005.00151600453293100
2016-09-212854.002893.002804.002893.00114500326599500
2016-09-202907.002924.002859.002884.00129900375962300
2016-09-162865.002939.002853.002913.00111400322797700
2016-09-152819.002871.002760.002857.00142500401562300
2016-09-142860.002936.002838.002842.0083300239335100
2016-09-132873.002948.002852.002896.0095500276646400
2016-09-122911.002938.002869.002884.00176300510877000
2016-09-093080.003095.002951.002974.00275800823989700
2016-09-083065.003125.003015.003065.00186900575186500
2016-09-073015.003050.002995.003015.0086800261610600
2016-09-063030.003075.002976.003065.00109400331100600
2016-09-053015.003135.002901.003050.00173600525010800
2016-09-023120.003120.002981.003030.00209100635070100
2016-09-013170.003170.003090.003140.0087500273415500
2016-08-313060.003180.003025.003165.00168200519953500
2016-08-303065.003120.003055.003100.00258200797309000
2016-08-293180.003200.003080.003090.00152200475148000
2016-08-263185.003195.003055.003150.00211600663550500
2016-08-253275.003500.003175.003215.004961001632839500
2016-08-243365.003410.003175.003205.0011035003629759000
2016-08-232951.003435.002935.003435.0011475003755511700
2016-08-222930.002952.002890.002933.0065700191869300
2016-08-192930.002940.002876.002930.0060300175482800
2016-08-182900.002973.002875.002914.00105200306354500
2016-08-172844.002930.002827.002920.0084800244926000
2016-08-162890.002901.002820.002844.00100200287123600
2016-08-152844.002956.002835.002940.00163500472473700
2016-08-122903.002933.002831.002844.00174100499605400
2016-08-102869.003040.002839.002944.004108001214768600
2016-08-092749.002796.002660.002703.00118100321119500
2016-08-082587.002725.002575.002713.00143600384899500
2016-08-052542.002594.002515.002560.0088000225550200
2016-08-042460.002517.002390.002492.00116700287098000
2016-08-032514.002517.002431.002468.00195000484936100
2016-08-022629.002671.002559.002564.00122300318362600
2016-08-012620.002740.002583.002671.00145200387060700
2016-07-292561.002676.002500.002656.00106300275158300
2016-07-282610.002616.002500.002584.00147500377895600
2016-07-272682.002701.002617.002626.0083900221412000
2016-07-262688.002763.002628.002677.0091600245885700
2016-07-252905.002950.002650.002688.004129001154269400
2016-07-222910.003150.002800.002955.008011002343669800
2016-07-212697.003100.002653.003100.007042002034441000
2016-07-202442.002609.002410.002597.00236900598154900
2016-07-192350.002408.002345.002369.0049800118175000
2016-07-152322.002373.002290.002373.0091700214764500
2016-07-142307.002377.002300.002322.0055900130535600
2016-07-132393.002445.002323.002357.00102200243103400
2016-07-122382.002393.002336.002377.00127900303168200
2016-07-112350.002373.002300.002350.0093100218732900
2016-07-082300.002366.002240.002255.00151900349507400
2016-07-072201.002265.002201.002260.00113400252836300
2016-07-062168.002180.002113.002167.00183300391962300
2016-07-052314.002333.002200.002224.00117300264777600
2016-07-042328.002335.002262.002264.0078700180393400
2016-07-012199.002327.002150.002294.00134000303445500
2016-06-302155.002199.002131.002149.0066000143047600
2016-06-292150.002160.002113.002141.004330092659300
2016-06-282095.002150.002032.002105.0069800146495300
2016-06-272095.002148.002095.002130.0070700150077000
2016-06-242244.002255.001981.002095.00310800650871000
2016-06-232182.002250.002182.002228.0066200147023100
2016-06-222296.002299.002178.002189.00137900309645700
2016-06-212222.002307.002181.002296.00123100278103300
2016-06-202199.002266.002170.002232.0096600214318500
2016-06-172140.002207.002073.002099.00240800511902700
2016-06-162170.002170.002050.002054.00121500254263300
2016-06-152108.002249.002100.002202.0074300162543900
2016-06-142209.002249.002089.002112.0094800202501400
2016-06-132249.002291.002181.002188.0065800145314800
2016-06-102311.002311.002280.002299.002610059947500
2016-06-092345.002352.002280.002295.0059700137763500
2016-06-082375.002376.002302.002345.0061200143263600
2016-06-072343.002394.002303.002389.0092200217696900
2016-06-062224.002303.002205.002297.0088500201463000
2016-06-032214.002272.002209.002266.0067200150595600
2016-06-022290.002312.002146.002222.00150000334070000
2016-06-012349.002380.002291.002305.0077900180864100
2016-05-312399.002404.002349.002349.0091100216334000
2016-05-302290.002380.002290.002380.0097700229224600
2016-05-272371.002413.002270.002280.00171900398194300
2016-05-262450.002469.002341.002405.00240700586568200
2016-05-252384.002462.002316.002443.00200000483318700
2016-05-242401.002404.002299.002322.00319100751264500
2016-05-232510.002540.002421.002447.00359200892117600

   ※ 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