[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 
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
2016-05-202246.002370.002246.002360.00231700536309200
2016-05-192100.002236.002095.002230.00181100394151200
2016-05-182000.002081.002000.002042.00188200385078800
2016-05-171970.002004.001950.001976.0073200144507300
2016-05-161846.002096.001842.001954.00273600534609800
2016-05-131860.001944.001846.001900.00115900219407400
2016-05-121845.001877.001816.001859.00135300249836800
2016-05-111745.001766.001727.001754.002860049956200
2016-05-101728.001772.001721.001742.003030052909300
2016-05-091706.001738.001706.001730.002200037955300
2016-05-061731.001760.001687.001706.005860099974900
2016-05-021701.001716.001690.001703.004940084158100
2016-04-281765.001788.001730.001734.0063800111383800
2016-04-271780.001796.001761.001780.002890051352500
2016-04-261836.001836.001765.001784.004100073322900
2016-04-251834.001849.001815.001822.003810069626000
2016-04-221828.001842.001810.001816.0068700125078000
2016-04-211845.001869.001844.001856.002760051209400
2016-04-201874.001874.001836.001838.002540047046900
2016-04-191839.001875.001816.001849.0082500151822300
2016-04-181831.001850.001823.001831.004240077835800
2016-04-151839.001937.001839.001898.0068600130732800
2016-04-141843.001899.001839.001869.004600085697900
2016-04-131778.001880.001778.001846.0087600160614400
2016-04-121741.001795.001738.001771.004740084097200
2016-04-111759.001759.001718.001734.004290074575700
2016-04-081705.001770.001684.001758.0062100107011100
2016-04-071752.001788.001710.001721.0095100165298200
2016-04-061781.001785.001750.001771.0080600142569000
2016-04-051881.001881.001775.001784.00107400195753600
2016-04-041821.001886.001815.001866.0082200152725600
2016-04-011878.001878.001805.001814.0081700149173700
2016-03-311882.001894.001861.001869.004130077706800
2016-03-301890.001890.001845.001861.004510084212900
2016-03-291880.001890.001850.001889.0058800110513700
2016-03-281900.001901.001876.001887.00100400189762300
2016-03-251882.001904.001880.001891.003240061233600
2016-03-241899.001934.001892.001898.0061500117466900
2016-03-231885.001902.001872.001887.003650068989700
2016-03-221880.001920.001863.001888.0070500133247900
2016-03-181841.001922.001832.001875.0057000106467900
2016-03-171915.001970.001815.001815.0099400186844500
2016-03-161885.001920.001885.001911.002480047213400
2016-03-151894.001922.001881.001897.002000038063800
2016-03-141918.001920.001880.001893.002350044552500
2016-03-111870.001895.001843.001881.004530084785000
2016-03-101897.001905.001854.001865.0057500108186500
2016-03-091844.001877.001813.001862.004150076528900
2016-03-081921.001923.001831.001862.0069000128981500
2016-03-071978.002008.001912.001945.0090600177255000
2016-03-041827.001949.001827.001938.0097500185888300
2016-03-031804.001833.001800.001821.003050055501100
2016-03-021813.001813.001785.001793.003710066747700
2016-03-011745.001771.001702.001750.005390093528800
2016-02-291778.001805.001750.001750.0071800127437200
2016-02-261727.001761.001714.001756.0088400153885900
2016-02-251661.001717.001661.001708.004430074912300
2016-02-241664.001681.001650.001661.004400073377900
2016-02-231688.001692.001661.001664.004810080351600
2016-02-221650.001697.001645.001665.00117100194666800
2016-02-191690.001696.001639.001664.0090100150001700
2016-02-181732.001750.001688.001701.0078500134349400
2016-02-171666.001728.001638.001659.0083100139294200
2016-02-161660.001731.001660.001672.00111000188417900
2016-02-151644.001710.001600.001660.00130000214113700
2016-02-121595.001619.001535.001568.00307700487045000
2016-02-101797.001803.001620.001692.00241400410503400
2016-02-091934.001934.001782.001782.00333500616892500
2016-02-081954.002021.001954.001974.0096300191047300
2016-02-052045.002047.001972.001994.00111800223584500
2016-02-042054.002077.002031.002039.0058100119144700
2016-02-032130.002151.002069.002074.0081600170850200
2016-02-022150.002190.002142.002163.0054300117946100
2016-02-012120.002200.002120.002172.00110400239639000
2016-01-292053.002125.002040.002099.0094400197136300
2016-01-282030.002108.002030.002083.0086200179325600
2016-01-272015.002061.001998.002048.0099600202477000
2016-01-262024.002071.002000.002031.00100400203905500
2016-01-252035.002037.002006.002025.00112200227077700
2016-01-222004.002033.001967.002016.0099700199870300
2016-01-211950.002037.001900.001964.0099000195531500
2016-01-202015.002042.001973.001973.00103300206892500
2016-01-191986.002049.001985.002028.0055800112656900
2016-01-182056.002058.001990.002011.00259300523141300
2016-01-152114.002176.002095.002101.002620055775600
2016-01-142185.002185.002081.002121.0066800141418300
2016-01-132117.002157.002107.002143.003800081243100
2016-01-122109.002113.002041.002067.0085700177994100
2016-01-082082.002139.002075.002114.0055500116499000
2016-01-072150.002157.002107.002114.004120087744600
2016-01-062196.002196.002150.002151.002120045780800
2016-01-052160.002205.002136.002196.0049300107255800
2016-01-042160.002200.002159.002180.003690080226700
2015-12-302215.002222.002191.002210.002990065974400
2015-12-292177.002220.002162.002208.003600078889900
2015-12-282162.002208.002138.002196.003850083585100
2015-12-252105.002198.002100.002139.0096600205613500
2015-12-242181.002196.002135.002142.0083700181504300
2015-12-222231.002232.002175.002195.0066600146676700
2015-12-212206.002227.002170.002192.0083200181813900
2015-12-182275.002329.002238.002238.0058600132701700
2015-12-172273.002335.002249.002305.0052600120608400
2015-12-162205.002241.002195.002233.0059000130334700
2015-12-152210.002264.002200.002211.004010089191600
2015-12-142253.002270.002200.002210.0076200169972600
2015-12-112301.002321.002292.002303.002790064223000
2015-12-102285.002333.002275.002309.003590082660500
2015-12-092330.002330.002288.002302.0049700114447800
2015-12-082326.002354.002312.002339.0051300119490500
2015-12-072400.002401.002344.002354.0052900125177500
2015-12-042441.002470.002364.002382.0081200196412900
2015-12-032459.002459.002415.002441.0079500193747900
2015-12-022430.002459.002418.002454.0064100156386300
2015-12-012375.002415.002352.002409.0057100136373900
2015-11-302314.002375.002310.002355.003120073174900
2015-11-272340.002341.002306.002314.002620060759400

   ※ 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