[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 
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
2016-10-182313.002342.002310.002320.007001621500
2016-10-172351.002352.002313.002329.0022005106200
2016-10-142339.002339.002320.002325.0020004648700
2016-10-132320.002349.002302.002329.00820019042400
2016-10-122320.002365.002300.002304.00450010425800
2016-10-112340.002375.002337.002337.0018004248900
2016-10-072320.002333.002300.002333.00440010211300
2016-10-062300.002320.002300.002320.0037008546700
2016-10-052275.002312.002272.002293.0032007340800
2016-10-042266.002310.002266.002296.0034007780900
2016-10-032251.002298.002250.002266.00670015169800
2016-09-302320.002323.002241.002276.00740016927700
2016-09-292294.002362.002277.002362.001360031346400
2016-09-282380.002380.002301.002303.0032007467100
2016-09-272308.002347.002289.002346.0029006740600
2016-09-262295.002320.002295.002308.00470010811400
2016-09-232379.002440.002270.002315.00870020064400
2016-09-212255.002349.002246.002349.0034007773600
2016-09-202300.002322.002296.002298.0033007595200
2016-09-162313.002327.002277.002314.00600013827300
2016-09-152331.002331.002313.002313.0029006718400
2016-09-142365.002365.002305.002330.00580013497600
2016-09-132314.002354.002314.002337.0027006322100
2016-09-122357.002357.002333.002339.0042009876900
2016-09-092395.002402.002375.002375.00540012879400
2016-09-082373.002423.002360.002362.00990023547600
2016-09-072400.002423.002400.002423.00590014182200
2016-09-062415.002430.002400.002412.00590014246800
2016-09-052442.002456.002400.002429.00960023280800
2016-09-022474.002474.002403.002455.00570013922000
2016-09-012475.002475.002411.002467.00500012267400
2016-08-312401.002474.002400.002465.00670016420200
2016-08-302430.002434.002380.002422.00570013761000
2016-08-292382.002440.002308.002380.00540012872100
2016-08-262230.002372.002228.002358.0041009349400
2016-08-252206.002267.002190.002230.00520011596200
2016-08-242290.002290.002239.002246.00620014033400
2016-08-232372.002372.002303.002320.00530012344100
2016-08-222401.002401.002314.002372.00560013224800
2016-08-192289.002435.002289.002414.0036008498200
2016-08-182331.002429.002272.002289.00540012548900
2016-08-172430.002461.002370.002379.00730017567100
2016-08-162497.002517.002454.002494.00430010695900
2016-08-152500.002561.002414.002527.0038009433600
2016-08-122523.002527.002448.002527.0030007471200
2016-08-102430.002516.002400.002504.001020025107300
2016-08-092550.002575.002523.002524.00860021939400
2016-08-082530.002590.002530.002570.00620015961500
2016-08-052570.002570.002500.002526.00840021320200
2016-08-042500.002563.002488.002538.00780019589600
2016-08-032500.002536.002495.002509.00560014013400
2016-08-022552.002557.002513.002537.00850021619700
2016-08-012491.002562.002491.002546.00650016560200
2016-07-292421.002497.002421.002483.00540013289500
2016-07-282510.002520.002487.002498.001110027738500
2016-07-272485.002506.002398.002490.001020025312200
2016-07-262450.002475.002450.002466.00580014260400
2016-07-252405.002483.002399.002437.00810019616200
2016-07-222400.002439.002373.002429.00450010845200
2016-07-212400.002450.002400.002446.0038009206000
2016-07-202438.002490.002430.002448.00640015606600
2016-07-192592.002592.002396.002488.00840021013500
2016-07-152425.002493.002270.002492.001430033916000
2016-07-142656.002656.002403.002425.001640040991100
2016-07-132695.002705.002626.002656.001900050976100
2016-07-122686.002697.002631.002695.001470039425800
2016-07-112510.002688.002485.002679.0045800119058200
2016-07-082480.002501.002433.002485.001450035809800
2016-07-072463.002500.002410.002480.002640064737800
2016-07-062477.002477.002352.002413.003490084264000
2016-07-052500.002500.002342.002364.001930046614200
2016-07-042389.002537.002339.002534.003480084824400
2016-07-012230.002348.002179.002289.002570058408500
2016-06-302143.002235.002100.002199.001650035592400
2016-06-292119.002160.002105.002143.00680014495400
2016-06-282205.002205.002055.002119.00600012905900
2016-06-272050.002142.002002.002105.00870018170000
2016-06-242145.002248.001936.002142.003110063966000
2016-06-232216.002222.002129.002195.001470032314800
2016-06-222182.002220.002170.002216.00860018894300
2016-06-212230.002230.002181.002222.0043009491900
2016-06-202250.002280.002205.002219.00650014475100
2016-06-172229.002285.002205.002227.001560034693600
2016-06-162288.002297.002220.002229.00820018465500
2016-06-152210.002327.002165.002288.00850019097100
2016-06-142279.002279.002167.002244.001230027493700
2016-06-132290.002298.002262.002274.00830018890400
2016-06-102323.002328.002250.002313.001520035007600
2016-06-092283.002397.002259.002353.001700039613700
2016-06-082400.002400.002300.002353.002050048108900
2016-06-072429.002429.002400.002407.001150027696500
2016-06-062420.002438.002399.002410.002870069301200
2016-06-032350.002445.002339.002443.0056200134603700
2016-06-022250.002333.002245.002333.003390077559800
2016-06-012282.002282.002247.002258.001230027729200
2016-05-312265.002269.002250.002261.003190071896400
2016-05-302290.002294.002240.002276.001390031620200
2016-05-272240.002297.002236.002272.004090092837800
2016-05-262140.002239.002140.002231.0054800120481800
2016-05-252050.002165.002021.002105.002800058593800
2016-05-242001.002048.002001.002048.001070021649000
2016-05-231983.002013.001960.002006.001830036543000
2016-05-201925.001994.001925.001986.001210023641400
2016-05-191971.001985.001930.001965.00820016008200
2016-05-181961.002010.001961.001985.001520030315100
2016-05-172000.002000.001964.001991.00890017617200
2016-05-161957.002020.001945.002000.002140042400300
2016-05-131917.001959.001906.001957.00670012977000
2016-05-121908.001958.001900.001957.001100021038200
2016-05-111900.001907.001897.001906.001210023017800
2016-05-101875.001914.001870.001900.001250023719400
2016-05-091875.001916.001875.001900.00990018782400
2016-05-061880.001898.001856.001890.001200022486600
2016-05-021846.001884.001846.001861.001550028767500
2016-04-281970.001993.001902.001927.003190062428300
2016-04-271910.001958.001901.001958.00174600338771400
2016-04-261981.002025.001972.001990.002170043209800
2016-04-252100.002100.001992.001992.002360047768700
2016-04-222098.002098.002057.002098.001850038512300
2016-04-212099.002099.002061.002099.001050021890000
2016-04-202110.002112.002051.002066.001450030197300
2016-04-192065.002092.002041.002090.001420029385900
2016-04-182095.002095.002028.002060.00940019315700
2016-04-152083.002112.002071.002111.00860018031400
2016-04-142083.002119.002083.002108.001290027041200
2016-04-132137.002150.002101.002113.001870039780200
2016-04-122124.002126.002024.002117.0055100115966300
2016-04-111925.001988.001890.001984.001510029286400
2016-04-081897.001913.001863.001886.001930036482400
2016-04-071855.001901.001851.001864.002700050401700
2016-04-061901.001939.001855.001855.002130040058500
2016-04-052003.002003.001903.001912.002820054851100
2016-04-042003.002028.001972.002015.002150042929200
2016-04-012050.002050.002000.002015.001740035163700
2016-03-312079.002080.002011.002017.001900038737500
2016-03-302028.002068.002022.002055.001780036269700
2016-03-292082.002096.002050.002075.002240046410800
2016-03-282196.002196.002122.002127.002020043490100
2016-03-252196.002200.002162.002169.001270027634600
2016-03-242170.002200.002151.002197.001600034782100
2016-03-232215.002218.002163.002199.002790061116800
2016-03-222094.002190.002090.002189.0050600108096600
2016-03-182150.002150.002001.002073.00132000271649900
2016-03-172285.002286.002151.002157.00110900246103400
2016-03-162256.002320.002243.002281.00130300295245900
2016-03-152480.002554.002240.002241.009263002229062700

   ※ 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