[6615 東証1部] ユー・エム・シー・エレクトロニクス 日足 時系列データ

[6615 東証1部] ユー・エム・シー・エレクトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232232.002259.002205.002259.004320096447700
2017-10-202275.002275.002217.002244.004080091355200
2017-10-192191.002236.002186.002225.004100090838600
2017-10-182162.002190.002128.002178.004500097347800
2017-10-172188.002234.002175.002188.0051500113445600
2017-10-162220.002228.002144.002164.0056100121866700
2017-10-132241.002287.002196.002204.0057200126861500
2017-10-122270.002307.002240.002244.0050500114316400
2017-10-112322.002327.002249.002266.0064800147217400
2017-10-102285.002345.002254.002344.0077900180334000
2017-10-062209.002310.002205.002295.0071900161984000
2017-10-052296.002296.002150.002180.0076800168324800
2017-10-042247.002303.002201.002285.0063200142274300
2017-10-032150.002236.002150.002214.004180091663200
2017-10-022247.002256.002166.002175.003790083697100
2017-09-292170.002260.002170.002248.0067300149520000
2017-09-282140.002171.002091.002126.002730057654300
2017-09-272094.002128.002062.002128.002610054728800
2017-09-262091.002108.002067.002094.002840059285300
2017-09-252100.002153.002092.002106.0053200112359200
2017-09-222107.002167.002049.002069.0065800136884700
2017-09-212161.002164.002077.002135.0066900142563800
2017-09-202201.002241.002147.002161.0060700132298100
2017-09-192140.002229.002140.002190.0084500184909600
2017-09-152051.002143.002050.002140.0058500123681500
2017-09-142080.002098.002055.002073.003270068116200
2017-09-132030.002077.002014.002067.0057800118548100
2017-09-121992.002014.001968.002014.003990079788800
2017-09-111926.001978.001919.001977.003610070754300
2017-09-081926.001928.001894.001926.001910036640100
2017-09-071940.001943.001882.001907.001950037077400
2017-09-061868.001921.001851.001900.002590049008700
2017-09-051984.001984.001870.001882.005180098864100
2017-09-042000.002020.001966.001995.0066600132864100
2017-09-011948.001995.001908.001995.0074300145078100
2017-08-311900.001912.001896.001906.002760052477800
2017-08-301901.001907.001869.001900.003170059832600
2017-08-291900.001920.001896.001911.004950094343800
2017-08-281894.001908.001860.001894.003410064397700
2017-08-251875.001904.001846.001879.001860034928600
2017-08-241900.001920.001866.001875.004610087252500
2017-08-231893.001909.001846.001853.003700069526000
2017-08-221850.001905.001820.001847.003640067743800
2017-08-211848.001864.001810.001823.002850052396600
2017-08-181827.001887.001822.001848.003060056788100
2017-08-171888.001917.001854.001867.0081800154696800
2017-08-161798.001832.001784.001812.003850069904700
2017-08-151809.001809.001764.001766.003340059400900
2017-08-141693.001810.001693.001810.0065100115564700
2017-08-101720.001773.001691.001710.00213900368937900
2017-08-091878.001904.001830.001840.003090057136400
2017-08-081904.001938.001849.001853.002010037825200
2017-08-071903.001915.001867.001904.002030038499900
2017-08-041931.001931.001870.001912.001950037296600
2017-08-031930.001930.001899.001921.003230061644500
2017-08-021868.001934.001864.001920.004030076984900
2017-08-011901.001905.001806.001843.0065100120567900
2017-07-311900.001918.001897.001907.003020057462500
2017-07-281924.001924.001892.001908.003800072283000
2017-07-271923.001923.001897.001905.003920074937900
2017-07-261884.001910.001878.001906.003550067309200
2017-07-251882.001909.001833.001884.0054200102103500
2017-07-241940.001940.001857.001882.0060300114409100
2017-07-211940.001940.001895.001900.0053200101648300
2017-07-201900.001916.001898.001900.0053200101235200
2017-07-191837.001907.001821.001890.0097500182280100
2017-07-181813.001838.001797.001837.0088400161214500
2017-07-141781.001784.001748.001773.003820067495000
2017-07-131807.001844.001775.001790.004300077567400
2017-07-121771.001815.001770.001807.0075600135557300
2017-07-111739.001799.001712.001780.00104600182939500
2017-07-101735.001739.001704.001720.0075800130673100
2017-07-071730.001750.001690.001714.00243100419512700
2017-07-061631.001631.001607.001610.00820013230200
2017-07-051620.001640.001602.001637.001160018838300
2017-07-041634.001639.001608.001612.001890030686700
2017-07-031625.001648.001625.001634.001090017829800
2017-06-301642.001645.001621.001637.002130034697800
2017-06-291636.001656.001636.001642.00760012470400
2017-06-281674.001674.001630.001635.00990016290500
2017-06-271683.001685.001644.001658.001770029373800
2017-06-261653.001690.001649.001683.001480024698100
2017-06-231700.001706.001651.001668.002980050217900
2017-06-221720.001738.001684.001690.004070069738800
2017-06-211697.001716.001684.001715.0069900119275500
2017-06-201645.001691.001639.001683.004790079851200
2017-06-191620.001648.001607.001648.001050017160700
2017-06-161642.001642.001610.001620.001440023360400
2017-06-151614.001644.001614.001624.002190035697700
2017-06-141680.001680.001611.001611.003200052297500
2017-06-131675.001675.001642.001656.002490041148300
2017-06-121720.001720.001650.001664.004100068622200
2017-06-091711.001723.001665.001692.00117500198390800
2017-06-081571.001677.001571.001646.00197900323317600
2017-06-071504.001540.001504.001540.004760072655300
2017-06-061508.001531.001476.001505.003690055432600
2017-06-051519.001536.001505.001505.004690071227400
2017-06-021500.001506.001487.001505.002740040980400
2017-06-011481.001500.001474.001494.002960044063400
2017-05-311450.001486.001440.001481.005310077932600
2017-05-301480.001480.001415.001434.003480049995100
2017-05-291486.001490.001443.001490.002890042300500
2017-05-262970.002977.002935.002972.0037600111252300
2017-05-252980.002990.002957.002960.001420042234800
2017-05-242998.003055.002981.002982.001450043584100
2017-05-232993.002993.002965.002970.001710050826600
2017-05-222976.003015.002975.002984.001890056490000
2017-05-193005.003025.002955.002975.002130063220900
2017-05-182950.002982.002940.002961.001870055240900
2017-05-173010.003015.002961.002971.002340069623600
2017-05-162995.003015.002948.002999.002120063109700
2017-05-153145.003145.002957.002978.0049300147737900
2017-05-123055.003055.002965.003035.00830025084400
2017-05-113095.003115.003090.003095.00730022645000
2017-05-103140.003140.003085.003095.00680021156500
2017-05-093080.003135.003080.003120.001510047099500
2017-05-083100.003115.003055.003065.001210037298000
2017-05-023075.003080.003055.003075.00710021785000
2017-05-013095.003100.003070.003080.001220037694000
2017-04-283095.003095.003005.003060.001840056381000
2017-04-273025.003040.002987.003025.001560047099800
2017-04-263030.003035.002981.003030.00580017443000
2017-04-252989.003010.002950.002993.00830024789600
2017-04-242950.002968.002937.002943.00460013573200
2017-04-212901.002944.002901.002941.001130033048900
2017-04-202912.002944.002904.002928.00390011395400
2017-04-192924.002972.002898.002915.001050030701900
2017-04-182880.002939.002880.002930.00700020445600
2017-04-172951.002952.002890.002904.00520015166000
2017-04-142940.002951.002910.002951.00650019058300
2017-04-132950.002979.002918.002940.001480043622600
2017-04-123000.003000.002950.002971.001110032934100
2017-04-113040.003080.002984.003035.00680020667900
2017-04-102999.003075.002974.003020.00940028527500
2017-04-072998.003015.002948.002970.00930027657700
2017-04-063000.003025.002950.002952.002920086655900
2017-04-053130.003140.002950.002983.001620048609100
2017-04-043100.003145.003065.003095.001380042765000
2017-04-033150.003170.003080.003100.001110034736000
2017-03-313170.003175.003090.003145.001660052232500
2017-03-303110.003150.003095.003110.001050032802500
2017-03-293130.003175.003055.003155.00870027368000
2017-03-283175.003180.003100.003155.001260039651000
2017-03-273185.003200.003105.003130.001590050056500
2017-03-243185.003245.003080.003240.002510080496000
2017-03-233130.003140.003105.003135.00920028752000
2017-03-223180.003180.003105.003125.001570049375500
2017-03-213175.003215.003060.003190.0031700100522500
2017-03-173100.003185.003085.003185.003110098257000
2017-03-163065.003125.003050.003120.001530047326500
2017-03-153115.003135.003025.003075.002330072158500
2017-03-143060.003130.003060.003125.002800086785500
2017-03-133010.003095.003010.003085.001280039202000
2017-03-103010.003060.003010.003025.001810054813500
2017-03-093000.003040.002990.003010.001250037633400
2017-03-082999.003000.002958.002989.00530015828600
2017-03-073000.003000.002946.002981.001070031884100
2017-03-063000.003045.002975.002980.00980029363000
2017-03-032952.002994.002949.002963.00390011560000
2017-03-023000.003000.002950.002955.00730021607000
2017-03-012967.002967.002923.002960.00660019467100
2017-02-282961.003045.002960.002993.001740052344400
2017-02-272911.002948.002910.002913.00970028293600
2017-02-242929.002929.002916.002923.00580016963400
2017-02-232930.002941.002930.002937.0033009685400
2017-02-222944.002946.002930.002936.00440012939500
2017-02-212930.002941.002910.002925.00930027215600
2017-02-202927.002969.002917.002934.001500043968800
2017-02-172943.002975.002918.002945.001500044206900
2017-02-162958.002979.002937.002943.002150063512800
2017-02-152959.002999.002938.002958.002970088148100
2017-02-142972.002993.002937.002959.002430072043700
2017-02-132959.002979.002953.002967.002030060157700
2017-02-102933.002966.002906.002955.002730080343500
2017-02-092955.003080.002955.002983.001530045999600
2017-02-082945.002977.002945.002966.00970028686900
2017-02-073015.003015.002930.002951.002120062615800
2017-02-063020.003040.003010.003020.001020030841500
2017-02-033025.003045.003020.003020.00830025142500
2017-02-023090.003090.003020.003025.001050032190500
2017-02-013045.003075.003025.003055.001460044485000
2017-01-313080.003080.003005.003045.002490075905000
2017-01-303115.003130.003075.003095.001380042811500
2017-01-273195.003195.003135.003155.001580050074500
2017-01-263210.003240.003105.003160.002510079470500
2017-01-253065.003215.003065.003205.0043200136248500
2017-01-243080.003090.003025.003045.001640050174500
2017-01-233060.003150.003060.003070.001540047773000
2017-01-203040.003100.003030.003055.001940059607000
2017-01-193125.003175.003070.003080.002940091487500
2017-01-183130.003140.003020.003065.0036800113133500
2017-01-173040.003195.003030.003195.0055300170715000
2017-01-163035.003050.003025.003025.002140065071500
2017-01-133045.003045.003030.003035.001650050123000
2017-01-123025.003045.003010.003030.002230067601000
2017-01-113040.003050.002947.003030.0042700128386700
2017-01-103005.003050.003005.003045.0041000124614500
2017-01-062999.003020.002999.003020.001660049892600
2017-01-053025.003045.003005.003015.0035300106905000
2017-01-043030.003065.002958.003015.0047400143401000
2016-12-302990.003010.002979.003000.001090032678100
2016-12-292960.003000.002960.002990.001260037517100
2016-12-283015.003015.002989.003010.001340040222200
2016-12-273000.003020.002986.003020.002000060042200
2016-12-263025.003030.002980.002981.003150094768200
2016-12-222997.003000.002962.002998.002910086983700
2016-12-212950.003000.002950.003000.0073800220278200
2016-12-202834.002939.002819.002900.003080088732800
2016-12-192809.002840.002780.002834.001890053059300
2016-12-162813.002829.002780.002790.001620045483700
2016-12-152798.002830.002798.002812.001980055699800
2016-12-142771.002799.002767.002794.00800022262700
2016-12-132798.002798.002702.002790.001690046824800
2016-12-122786.002799.002698.002792.001360037465800
2016-12-092768.002788.002718.002786.001430039547800
2016-12-082768.002787.002750.002787.001830050727900
2016-12-072709.002754.002700.002741.001830050003200
2016-12-062690.002741.002690.002709.00920024988000
2016-12-052698.002746.002690.002702.00760020560400
2016-12-022672.002742.002672.002719.001650044802600
2016-12-012711.002745.002670.002670.001290035001500
2016-11-302702.002750.002702.002728.00500013673400
2016-11-292740.002807.002700.002745.001240034267600
2016-11-282850.002850.002674.002782.001540042767200
2016-11-252771.002837.002769.002830.001420039787400
2016-11-242820.002825.002752.002806.001070029927200
2016-11-222700.002825.002698.002813.0036000100464900
2016-11-212730.002735.002698.002698.001350036732600
2016-11-182749.002778.002718.002764.002700074329100
2016-11-172650.002690.002627.002685.001500039766900
2016-11-162739.002739.002627.002713.002050055283000
2016-11-152876.002876.002626.002723.0065000179948900
2016-11-142550.002730.002550.002726.00118800315427100
2016-11-112342.002488.002342.002473.003160076518100
2016-11-102369.002396.002342.002392.001320031271700
2016-11-092370.002383.002248.002255.001250029235900
2016-11-082374.002374.002350.002350.0021004949900
2016-11-072345.002368.002330.002358.00510011997900
2016-11-042323.002345.002323.002345.00780018209900
2016-11-022330.002335.002315.002323.00910021163600
2016-11-012348.002348.002311.002314.00500011634900
2016-10-312310.002322.002295.002298.001310030228300
2016-10-282300.002300.002285.002296.00700016033700
2016-10-272291.002303.002273.002280.00470010758800
2016-10-262291.002306.002291.002303.0017003908300
2016-10-252295.002315.002295.002295.00480011032100
2016-10-242299.002308.002295.002304.00540012409300
2016-10-212304.002314.002290.002299.00730016798900
2016-10-202316.002343.002308.002339.00570013228900
2016-10-192312.002330.002302.002321.00730016896000

   ※ 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