[6482 東証1部] ユーシン精機 日足 時系列データ

[6482 東証1部] ユーシン精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283150.003210.003145.003180.002940093690500
2017-04-273110.003200.003110.003165.0032100101653500
2017-04-263160.003195.003130.003150.0032900103728500
2017-04-252989.003150.002989.003140.0053300165207200
2017-04-243070.003070.002988.003005.002790084011600
2017-04-212994.003020.002965.003005.002000060029300
2017-04-202972.003015.002971.002980.0033500100267600
2017-04-192903.002971.002897.002955.002650077794000
2017-04-182888.002935.002860.002885.001670048240000
2017-04-172839.002859.002807.002849.001690047818700
2017-04-142850.002884.002807.002839.002340066711500
2017-04-132882.002900.002796.002813.0064700182393700
2017-04-122941.002967.002887.002911.003130091029700
2017-04-112930.002953.002888.002940.002980087271700
2017-04-102930.002964.002896.002925.002560074922200
2017-04-072910.002939.002868.002918.003400098984600
2017-04-062924.002937.002850.002868.0044300127881900
2017-04-052951.002990.002911.002913.0044600131408500
2017-04-043030.003030.002886.002901.0069900206480400
2017-04-032977.002990.002930.002978.0041300122344400
2017-03-313090.003090.002910.002918.0053600158594200
2017-03-302980.003120.002944.003070.0065800199655500
2017-03-292960.002982.002933.002979.002690079596300
2017-03-282980.002982.002933.002960.0046800138498400
2017-03-273155.003170.002939.002944.0085400256429800
2017-03-243320.003375.003115.003150.0097200316306000
2017-03-233075.003400.003075.003400.0087200283246000
2017-03-223025.003080.003025.003075.002470075549500
2017-03-212962.003120.002962.003110.0055200170223600
2017-03-173040.003040.003000.003000.001910057572000
2017-03-162995.003045.002986.003020.002190066185700
2017-03-153055.003070.003020.003050.001820055344000
2017-03-143035.003050.003000.003035.001520046072500
2017-03-133055.003070.003010.003055.003150096001000
2017-03-103050.003115.003005.003115.0057700177239500
2017-03-093015.003025.002946.003010.0045700136718700
2017-03-082935.003045.002935.003005.0047700142905800
2017-03-072867.002918.002858.002918.002470071486200
2017-03-062886.002896.002846.002875.002190062865400
2017-03-032884.002900.002869.002896.001740050207000
2017-03-022933.002947.002881.002905.0034700101068800
2017-03-012894.002894.002830.002883.002610074808600
2017-02-282916.002956.002873.002878.002830082273500
2017-02-272973.002973.002867.002872.002860083049400
2017-02-243040.003065.002953.002973.0039500117809200
2017-02-233065.003090.003000.003090.0033900103426500
2017-02-222937.003075.002926.003065.0033900102454700
2017-02-212910.002945.002896.002910.002520073438200
2017-02-202988.002988.002916.002924.002940086383200
2017-02-173070.003075.002988.003015.0042700128489700
2017-02-163060.003060.003010.003060.001990060525000
2017-02-153120.003120.003030.003060.002940090161000
2017-02-142958.003130.002940.003120.0065200198607700
2017-02-132986.002986.002904.002929.002770081403500
2017-02-102888.002948.002860.002930.0046400135205000
2017-02-092840.002890.002761.002888.0082000233022600
2017-02-082804.002857.002732.002857.0065200183637200
2017-02-072698.002804.002658.002791.00148000406207200
2017-02-062970.002970.002775.002848.0081300230939100
2017-02-033095.003140.002880.002903.0065400194342700
2017-02-023095.003175.002954.002975.0057500176825700
2017-02-013050.003095.003025.003070.002740083707000
2017-01-312995.003080.002980.003080.003030092019600
2017-01-303040.003125.003020.003035.0036700112676500
2017-01-272975.003030.002937.003030.0041500124338400
2017-01-262961.002982.002908.002956.002050060544100
2017-01-252901.002910.002871.002899.001280037025100
2017-01-242890.002918.002859.002886.003120089952200
2017-01-232850.002908.002834.002889.003190092001300
2017-01-202840.002860.002802.002847.002810079700300
2017-01-192786.002840.002779.002826.003480098087000
2017-01-182791.002797.002708.002794.002890079484900
2017-01-172830.002848.002780.002794.003510098658500
2017-01-162883.002935.002818.002830.0056700161805800
2017-01-132951.002967.002902.002917.0056500165031100
2017-01-123035.003055.002970.003010.0038200115052800
2017-01-113010.003060.003010.003015.0033500101677000
2017-01-103000.003030.002940.003025.0046300138662800
2017-01-062936.002965.002855.002958.0045500133025800
2017-01-053010.003020.002950.002980.0049000145805800
2017-01-042930.003070.002870.003070.0089400264978500
2016-12-302880.002961.002782.002893.0063000181838200
2016-12-292746.002879.002746.002877.0068500194107500
2016-12-282627.002747.002615.002742.002310062487500
2016-12-272634.002670.002631.002641.001350035661200
2016-12-262710.002710.002645.002648.001900050713900
2016-12-222708.002708.002612.002633.001780046955200
2016-12-212695.002725.002659.002692.002250060585600
2016-12-202704.002720.002658.002696.001350036301500
2016-12-192728.002745.002685.002705.001800048701000
2016-12-162719.002719.002671.002717.002630071103000
2016-12-152698.002731.002659.002683.002310062146500
2016-12-142690.002691.002631.002686.002700072063400
2016-12-132650.002679.002569.002679.002940077184200
2016-12-122700.002700.002615.002649.002180057626400
2016-12-092641.002666.002600.002661.002540067155400
2016-12-082735.002743.002612.002659.002370063231700
2016-12-072637.002727.002633.002723.003170085456400
2016-12-062686.002686.002578.002587.002590067658900
2016-12-052619.002638.002607.002627.001990052208800
2016-12-022682.002682.002622.002657.002230059087900
2016-12-012647.002722.002625.002681.003230086672100
2016-11-302645.002655.002620.002643.001660043818900
2016-11-292602.002648.002602.002631.001060027899000
2016-11-282610.002637.002598.002636.001420037218700
2016-11-252637.002650.002589.002645.003700097097600
2016-11-242660.002680.002635.002637.001770046868600
2016-11-222626.002693.002607.002657.002450064834100
2016-11-212665.002735.002654.002670.003020081299800
2016-11-182630.002720.002605.002631.0069900185767800
2016-11-172550.002611.002548.002609.003460089507900
2016-11-162589.002598.002539.002550.002670068149900
2016-11-152548.002579.002498.002549.003870098107800
2016-11-142610.002650.002549.002555.0041600107643400
2016-11-112550.002581.002517.002546.0040400102795800
2016-11-102554.002554.002459.002500.003110077924100
2016-11-092537.002554.002271.002304.0056400135758300
2016-11-082460.002535.002453.002530.0044100110566500
2016-11-072350.002436.002309.002434.003280077963100
2016-11-042333.002333.002236.002261.003400077268400
2016-11-022396.002396.002324.002336.002260053088800
2016-11-012413.002420.002395.002396.001710041096300
2016-10-312488.002505.002441.002445.002590063847200
2016-10-282449.002518.002380.002488.00119300296690400
2016-10-272430.002448.002415.002423.001300031565800
2016-10-262414.002433.002389.002428.003390081877800
2016-10-252458.002495.002451.002454.001600039405700
2016-10-242442.002463.002410.002460.001820044516900
2016-10-212451.002465.002429.002456.002100051535000
2016-10-202419.002458.002410.002452.002470060179400
2016-10-192360.002432.002355.002419.004050097139500
2016-10-182384.002400.002355.002360.0055500131841600
2016-10-172425.002430.002397.002410.0056200135609700
2016-10-142472.002475.002435.002450.0044100108233600
2016-10-132502.002502.002459.002483.003130077596100
2016-10-122500.002531.002496.002502.003380084952000
2016-10-112512.002537.002512.002531.003250082205200
2016-10-072532.002533.002516.002524.001540038867700
2016-10-062492.002548.002492.002518.0048000120937300
2016-10-052566.002569.002481.002495.0045500114480200
2016-10-042634.002634.002560.002566.0052000134565000
2016-10-032600.002649.002593.002638.003790099375000
2016-09-302602.002614.002520.002546.0041400105682600
2016-09-292528.002630.002527.002630.0043400112375600
2016-09-282502.002528.002486.002526.002650066364400
2016-09-272500.002567.002480.002567.0045300114505900
2016-09-262541.002570.002492.002508.003750094614500
2016-09-232470.002578.002470.002563.0096900246612600
2016-09-212340.002546.002337.002465.0088700219957400
2016-09-202275.002349.002275.002346.002170050333600
2016-09-162296.002315.002276.002304.002720062455200
2016-09-152300.002309.002275.002308.002140048938000
2016-09-142344.002350.002314.002321.002380055547600
2016-09-132312.002342.002310.002322.001620037603700
2016-09-122336.002341.002310.002338.001790041626800
2016-09-092347.002350.002319.002349.001320030942300
2016-09-082380.002380.002301.002322.003650084968500
2016-09-072309.002384.002251.002380.002980070370200
2016-09-062210.002315.002204.002303.003860088174300
2016-09-052207.002258.002205.002208.002850063585700
2016-09-022268.002269.002202.002229.001060023572400
2016-09-012285.002295.002269.002282.001490033964900
2016-08-312236.002297.002160.002285.0048800108943100
2016-08-302250.002256.002235.002254.002160048541500
2016-08-292258.002272.002228.002239.002540056971400
2016-08-262210.002264.002203.002258.002370053181900
2016-08-252263.002315.002200.002229.0055500125533000
2016-08-242185.002229.002185.002213.002000044193800
2016-08-232239.002240.002200.002211.002660058957200
2016-08-222189.002281.002189.002247.003250072937100
2016-08-192060.002189.002060.002181.003790081272200
2016-08-182090.002133.002062.002064.0055800116585000
2016-08-172065.002104.002036.002040.003060062923300
2016-08-162168.002191.002110.002115.003050065352100
2016-08-152084.002166.002052.002152.002900061936800
2016-08-122143.002143.002064.002112.003000062962100
2016-08-102094.002151.002066.002144.003570075356400
2016-08-091920.002099.001905.002094.0069200139341600
2016-08-081920.001942.001903.001919.004880093611800
2016-08-051913.001953.001899.001916.003960075832500
2016-08-041979.001988.001933.001937.0061000119742600
2016-08-031871.001960.001851.001952.004130078611600
2016-08-021986.001993.001906.001918.001200023265200
2016-08-011968.001984.001920.001972.001650032351500
2016-07-291980.001980.001913.001976.003500068378200
2016-07-281880.001989.001878.001952.0086900169534400
2016-07-271873.001917.001870.001882.002980056372500
2016-07-261907.001907.001874.001886.001620030561200
2016-07-251938.001957.001905.001907.002850054930200
2016-07-221917.001948.001910.001927.002200042305800
2016-07-211940.001965.001932.001956.004810093969900
2016-07-201922.002017.001913.001931.0085600167604100
2016-07-191783.001937.001783.001922.0075200142745600
2016-07-151770.001832.001770.001807.004330078058500
2016-07-141727.001776.001724.001770.002900051094400
2016-07-131779.001779.001729.001740.002310040422500
2016-07-121705.001746.001705.001740.002680046488500
2016-07-111634.001705.001634.001690.005100085545400
2016-07-081652.001662.001590.001594.0067200108893600
2016-07-071666.001689.001637.001641.002810046450700
2016-07-061709.001722.001664.001689.004060068439200
2016-07-051762.001763.001718.001724.002380041270900
2016-07-041787.001787.001760.001774.002040036136000
2016-07-011803.001813.001776.001778.002160038678300
2016-06-301809.001840.001778.001805.002990054291200
2016-06-291800.001840.001768.001779.003580064041400
2016-06-281765.001807.001725.001788.0058400103473300
2016-06-271870.001935.001765.001786.00103100189991400
2016-06-241940.002049.001860.001883.00188100364816300
2016-06-231791.001919.001786.001904.0091200171445600
2016-06-221819.001829.001792.001823.003500063515100
2016-06-211800.001835.001772.001833.001800032549700
2016-06-201750.001823.001750.001812.002830050834300
2016-06-171747.001762.001717.001753.00121500211751100
2016-06-161761.001770.001751.001758.004610081053800
2016-06-151760.001778.001754.001758.004560080348300
2016-06-141763.001801.001755.001762.004360076945000
2016-06-131811.001811.001760.001769.004520080204500
2016-06-101870.001870.001822.001839.004660086051900
2016-06-091805.001868.001805.001851.0064900119691000
2016-06-081759.001800.001748.001800.003560063301600
2016-06-071740.001779.001730.001761.004660081944800
2016-06-061699.001709.001660.001702.002900049090500
2016-06-031695.001725.001692.001716.002240038366100
2016-06-021743.001743.001700.001708.003570061386200
2016-06-011743.001775.001728.001743.003750065670500
2016-05-311723.001749.001698.001741.003330057759000
2016-05-301697.001727.001665.001719.003270055854100
2016-05-271652.001684.001652.001666.003640060761600
2016-05-261638.001674.001638.001658.003620060093400
2016-05-251621.001638.001617.001626.0068000110385700
2016-05-241638.001638.001611.001613.004200068100500
2016-05-231660.001667.001633.001646.004030066297600
2016-05-201675.001683.001630.001645.0062800103397100
2016-05-191707.001722.001663.001669.005790097453800
2016-05-181783.001785.001689.001700.0058800101512600
2016-05-171810.001830.001773.001783.004510081076000
2016-05-161780.001816.001780.001801.002480044658900
2016-05-131766.001799.001759.001773.003810067801400
2016-05-121743.001776.001734.001767.0072600127351500
2016-05-111813.001843.001706.001725.0074500129601200
2016-05-101812.001866.001812.001838.002440044877000
2016-05-091828.001835.001800.001816.001220022111700
2016-05-061811.001829.001760.001799.001980035448300
2016-05-021806.001828.001806.001811.001620029385800
2016-04-281961.001980.001881.001886.002180041931800
2016-04-271966.001990.001942.001963.00880017224300
2016-04-262001.002006.001928.001963.001770034704000
2016-04-252023.002045.001989.001997.002580051942900
2016-04-221951.001986.001930.001983.002420047458200

   ※ 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