[6662 HCスタンダード] ユビテック 日足 時系列データ

[6662 HCスタンダード] ユビテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0836800.0037500.0036800.0037400.0019707800
2010-10-0738100.0038150.0037000.0037900.00833103100
2010-10-0638800.0039000.0038350.0039000.008308750
2010-10-0538600.0039500.0038000.0039500.00732821800
2010-10-0439000.0039550.0038500.0039400.00371440700
2010-10-0140000.0040000.0039000.0039600.00843314800
2010-09-3039100.0040000.0039100.0040000.0014550300
2010-09-2939200.0040000.0039200.0040000.0020794400
2010-09-2839500.0040200.0039500.0040150.00542159050
2010-09-2741900.0041900.0040000.0041400.0020826300
2010-09-2439000.0040500.0038600.0040500.0011433300
2010-09-2239200.0039200.0039000.0039100.0018704400
2010-09-2140300.0040300.0039500.0039500.0017676900
2010-09-1740100.0042000.0040100.0040600.0020819600
2010-09-1641400.0041400.0040150.0040150.00281550
2010-09-1540900.0042700.0040300.0040300.00923817050
2010-09-1441000.0041000.0039650.0040000.00552203100
2010-09-1342000.0042100.0041050.0042000.00421760150
2010-09-1041900.0041950.0041100.0041900.00632606450
2010-09-0941000.0042000.0041000.0041100.00341424050
2010-09-0840500.0040500.0040100.0040450.0016647150
2010-09-0741600.0042250.0041600.0042000.00391636600
2010-09-0641500.0042300.0040150.0042300.00522159850
2010-09-0342000.0042300.0041900.0042000.00823445950
2010-09-0240900.0041900.0040000.0041900.001004069800
2010-09-0140700.0040900.0039050.0040400.00461863600
2010-08-3139800.0040700.0039200.0040700.00933704750
2010-08-3040700.0041000.0039500.0040500.00582321300
2010-08-2740000.0040800.0039000.0040800.0018721100
2010-08-2640800.0040800.0039150.0040000.00281121900
2010-08-2539250.0039700.0039000.0039600.00652547750
2010-08-2439100.0041000.0039100.0041000.00793123900
2010-08-2340500.0041750.0040250.0041750.00351433100
2010-08-2039000.0041000.0039000.0040500.00381510450
2010-08-1939000.0040300.0038750.0040200.00522056100
2010-08-1838550.0039300.0038550.0038750.00963717200
2010-08-1739200.0040200.0039000.0039950.00993896900
2010-08-1643400.0043400.0039800.0042000.001626582100
2010-08-1342800.0043400.0041000.0043400.0025910818400
2010-08-1244050.0044050.0041500.0043500.00923942550
2010-08-1146100.0046300.0043000.0045450.0027011994350
2010-08-1049000.0049000.0046000.0048900.00733467350
2010-08-0947900.0048900.0047900.0048000.001356523400
2010-08-0646000.0047900.0045800.0047900.00241115700
2010-08-0546150.0047000.0046000.0046000.00542490400
2010-08-0448000.0048000.0046500.0046500.0019904650
2010-08-0348000.0048000.0046500.0048000.00371766500
2010-08-0248000.0048000.0046000.0047500.00361711200
2010-07-3048200.0048200.0047000.0047000.0011523100
2010-07-2948500.0048600.0048000.0048000.00592856500
2010-07-2846500.0047900.0046500.0047850.00351637100
2010-07-2747800.0048000.0047000.0047750.001406687900
2010-07-2647800.0047900.0045350.0047900.00693250700
2010-07-2345600.0047800.0045000.0046300.00482248400
2010-07-2244400.0048000.0043000.0045600.00994377600
2010-07-2144100.0045200.0044000.0045100.00934104550
2010-07-2046000.0046000.0043200.0044100.001125053850
2010-07-1647500.0048000.0046200.0046500.001105172300
2010-07-1550000.0050000.0047950.0048000.00894294250
2010-07-1448850.0050100.0048100.0050100.0022911382350
2010-07-1348050.0048800.0047500.0048700.001527300500
2010-07-1248000.0049500.0047550.0048350.001487130900
2010-07-0949900.0052800.0047350.0047900.0047423379200
2010-07-0848000.0049100.0047600.0048500.0024011598950
2010-07-0748000.0048300.0047000.0048000.0022810945300
2010-07-0647100.0048300.0046000.0048000.0031515013650
2010-07-0543000.0048100.0042450.0047000.001969102250
2010-07-0240300.0043500.0040000.0043150.00863595800
2010-07-0141000.0042400.0039000.0041000.001164763600
2010-06-3039050.0041500.0037300.0041500.001435621650
2010-06-2943700.0043700.0040400.0040900.001928060800
2010-06-2845750.0045750.0042200.0044400.00883884300
2010-06-2546000.0047000.0045600.0046000.001285908050
2010-06-2446500.0047000.0046300.0046300.001064935600
2010-06-2347400.0047400.0045200.0045600.00924231000
2010-06-2246500.0047700.0046500.0047400.001044903500
2010-06-2146000.0047000.0045700.0046300.00632918450
2010-06-1847000.0047000.0045000.0046500.001225579450
2010-06-1747500.0047500.0046000.0046550.001275944050
2010-06-1647950.0048200.0046900.0047300.001637706450
2010-06-1546800.0048500.0045850.0047250.0023511155750
2010-06-1445700.0047500.0045100.0047500.002069559950
2010-06-1145300.0045500.0044600.0045500.00853842550
2010-06-1043550.0043900.0043000.0043900.00301299650
2010-06-0945250.0045800.0042300.0043550.001305727700
2010-06-0843550.0045500.0043250.0045250.00863816050
2010-06-0745100.0045100.0043750.0043750.001898430600
2010-06-0446500.0046500.0044600.0045500.0025911692450
2010-06-0345000.0046000.0044000.0045550.001727734000
2010-06-0245300.0046000.0044000.0045100.0024110855600
2010-06-0146900.0047800.0045700.0046000.001667715650
2010-05-3145500.0047200.0045200.0046950.0024611333350
2010-05-2845000.0045100.0044800.0045100.0032714701800
2010-05-2741000.0043500.0040000.0042900.0026310995600
2010-05-2642000.0042050.0039300.0041000.0026911125150
2010-05-2542000.0042200.0039750.0041000.0054422452800
2010-05-2441600.0042700.0041100.0041800.0041217273000
2010-05-2138500.0039400.0036000.0039400.0036113624600
2010-05-2042500.0042500.0039200.0039400.0031512839700
2010-05-1937850.0041850.0037500.0041450.0030011911250
2010-05-1841600.0044000.0037000.0040150.0049320026550
2010-05-1746000.0046200.0040500.0042800.0050222091950
2010-05-1443800.0049400.0043800.0046850.00206998370350
2010-05-1341500.0042700.0040800.0042400.002369823000
2010-05-1242000.0043050.0039300.0040300.0080733110550
2010-05-1148100.0049950.0042800.0043050.0063629606500
2010-05-1045000.0048950.0045000.0048100.0041519539200
2010-05-0746500.0048000.0043700.0045650.0091841948650
2010-05-0650600.0052800.0049900.0049950.0053927448600
2010-04-3054000.0054800.0052500.0053600.0052528208900
2010-04-2852000.0053500.0051800.0052400.0052327387600
2010-04-2756300.0056300.0053100.0054300.0063934851800
2010-04-2655000.0056100.0053600.0055400.00123467757600
2010-04-2352400.0054400.0051100.0053400.00142375135000
2010-04-2248600.0050900.0048100.0049400.0040119752150
2010-04-2147300.0051500.0047300.0049200.0062030640000
2010-04-2050800.0052000.0045000.0047100.00124461527500
2010-04-1950000.0052000.0049400.0050000.0073437026350
2010-04-1656400.0056400.0051200.0052000.0086746251600
2010-04-1556900.0056900.0053800.0056300.00107759465300
2010-04-1455000.0057200.0051800.0056200.00140576883700
2010-04-1355500.0060000.0053900.0054800.003769212884100
2010-04-1250500.0055300.0048800.0054500.005097270444550
2010-04-0946700.0049800.0045550.0048300.00133664150550
2010-04-0845700.0047300.0045450.0046200.0072133249450
2010-04-0744850.0047500.0044500.0045700.0069131930650
2010-04-0646650.0046800.0044700.0044850.00107048764350
2010-04-0543100.0048950.0042500.0047750.002612122487850
2010-04-0243550.0044100.0041750.0042250.0051722065000
2010-04-0144900.0045000.0041400.0043050.00112248042000
2010-03-3145700.0046200.0044000.0044550.0057926001750
2010-03-3046950.0047900.0045000.0046250.0069632062250
2010-03-2945800.0047800.0044950.0046050.00113852762250
2010-03-2648300.0048400.0043100.0044500.00185584452800
2010-03-2551000.0051000.0047200.0048550.00125460648450
2010-03-2453000.0053000.0047550.0050800.002690136348700
2010-03-2348100.0053500.0047100.0053100.004687237257400
2010-03-1942500.0048400.0042100.0046600.005403254755150
2010-03-1842000.0043600.0040300.0041400.0090037798100
2010-03-1741000.0043500.0040100.0042500.00105243756800
2010-03-1642600.0048000.0039000.0040500.004038176711500
2010-03-1539800.0044000.0039000.0044000.006643285649350
2010-03-1234300.0037000.0033600.0037000.0060721554600
2010-03-1134200.0035300.0033300.0033800.0035212029100
2010-03-1034300.0037300.0034300.0035100.0096634705200
2010-03-0934200.0034200.0033500.0033600.00802695750
2010-03-0833550.0034300.0033300.0034000.002287691200
2010-03-0533900.0034900.0033600.0033800.001896481550
2010-03-0434000.0035750.0033500.0034200.0029710245900
2010-03-0333800.0035200.0033150.0034000.0035011961700
2010-03-0235300.0035450.0032750.0033100.0048216333000
2010-03-0134300.0035950.0033700.0035200.0051717923800
2010-02-2634200.0037250.0032500.0034300.00107137238000
2010-02-2539800.0040000.0034800.0035000.00229685549200
2010-02-2439200.0041200.0038200.0041200.005637226924550
2010-02-2330500.0034200.0030500.0034200.0055018172300
2010-02-2227600.0029740.0027600.0029200.001032973140
2010-02-1928900.0028900.0027300.0028290.001002803830
2010-02-1830750.0030750.0028100.0028750.002176290360
2010-02-1729300.0030900.0028500.0030350.003319858310
2010-02-1628000.0029200.0027000.0029200.001714771580
2010-02-1525800.0027400.0025100.0027000.001353524320
2010-02-1224400.0024980.0024300.0024980.0029711180
2010-02-1024500.0024650.0024400.0024400.0019464410
2010-02-0925620.0025620.0024500.0024500.0035868730
2010-02-0824580.0025190.0024430.0024980.001022515990
2010-02-0525100.0025900.0025040.0025580.0020508630
2010-02-0425590.0026500.0025500.0026090.00651678440
2010-02-0325800.0026100.0025110.0026090.00771986140
2010-02-0225510.0026000.0024300.0026000.002145344370
2010-02-0127300.0027300.0025200.0026300.002717128010
2010-01-2931900.0033800.0027120.0028000.00132141217010
2010-01-2826000.0029050.0026000.0029050.002236101660
2010-01-2724300.0024300.0024000.0024050.0024579700
2010-01-2625600.0025600.0024000.0024150.00882179280
2010-01-2524610.0024610.0024300.0024600.0024586220
2010-01-2224990.0024990.0024600.0024980.00551364310
2010-01-2124510.0024990.0024510.0024990.006148540
2010-01-2024990.0024990.0024350.0024850.0017416690
2010-01-1924130.0025170.0024110.0025170.00581409960
2010-01-1824010.0025450.0024010.0025450.0019468260
2010-01-1524400.0024850.0024300.0024850.0027661660
2010-01-1424300.0025000.0024250.0025000.0029715250
2010-01-1324800.0025000.0024800.0025000.0028697120
2010-01-1225000.0025200.0024000.0025000.0040981400
2010-01-0825000.0025500.0024310.0024600.00771919490
2010-01-0725900.0025900.0024500.0025400.001152890660
2010-01-0625000.0025600.0024900.0025600.0033825100
2010-01-0525500.0026000.0025120.0026000.00441116760
2010-01-0425700.0025700.0025000.0025300.00591495520
2009-12-3025100.0025700.0025100.0025700.0037930500
2009-12-2925650.0026440.0024800.0024800.0031789730
2009-12-2827300.0027500.0025200.0025950.00952539530
2009-12-2526700.0026700.0025250.0026500.00481252450
2009-12-2426600.0026700.0026200.0026700.0023608400
2009-12-2226900.0027000.0026000.0026700.00461221760
2009-12-2125500.0026300.0025500.0026000.00751942250
2009-12-1824400.0025500.0024400.0025500.0023569350
2009-12-1724100.0024700.0024100.0024700.00721760590
2009-12-1624050.0024600.0024000.0024600.00501211800
2009-12-1524200.0024600.0023800.0024600.0023555200
2009-12-1424000.0024400.0023860.0024400.0020479510
2009-12-1124900.0024950.0024010.0024030.0020487650
2009-12-1024110.0024700.0024000.0024600.0036870340
2009-12-0924500.0024500.0024100.0024100.0012291600
2009-12-0824700.0025750.0024500.0025000.0034844170
2009-12-0725700.0026300.0025700.0026200.0019495800
2009-12-0425300.0025500.0024600.0025200.0016403950
2009-12-0323800.0025500.0023800.0025000.00561387090
2009-12-0225300.0025300.0023500.0024700.00481143350
2009-12-0124010.0025300.0024000.0025300.0039962220
2009-11-3023400.0024150.0023400.0024100.00681631140
2009-11-2724000.0024600.0023560.0024000.0035836640
2009-11-2624910.0025000.0024700.0025000.00491217630
2009-11-2524700.0024700.0023800.0024010.0015363120
2009-11-2424700.0024900.0024000.0024800.0037913500
2009-11-2022900.0023800.0022200.0023800.00601374760
2009-11-1922900.0023390.0021800.0023000.0031697190
2009-11-1822060.0022940.0021600.0021800.00661457380
2009-11-1722500.0023000.0022100.0022900.001012261300
2009-11-1623600.0025450.0023600.0024500.00681673970
2009-11-1322320.0024000.0022200.0024000.001042353630
2009-11-1224810.0024810.0023700.0023710.00691672040
2009-11-1126000.0026000.0025000.0025100.001122850580
2009-11-1027500.0027900.0026300.0027750.00601604190
2009-11-0927400.0028000.0027000.0027500.001163167900
2009-11-0628000.0029000.0027800.0029000.00471318000
2009-11-0528300.0028900.0028000.0028600.00461296840
2009-11-0429000.0029000.0028100.0029000.0032915840
2009-11-0230450.0030450.0028700.0029400.0032928300
2009-10-3031000.0031900.0030500.0030500.0022679000
2009-10-2931000.0031000.0029150.0030900.00601814620
2009-10-2832300.0032300.0030100.0030700.001574864900
2009-10-2734200.0035800.0032200.0032700.0067523006000
2009-10-2629690.0032000.0029500.0032000.002337320320
2009-10-2328400.0029000.0028100.0028990.0022629490
2009-10-2228190.0028400.0027600.0028400.004112190
2009-10-2128000.0028200.0027100.0028000.0021578700
2009-10-2028100.0028700.0028100.0028400.0010283810
2009-10-1928100.0028800.0027900.0028700.0015427000
2009-10-1629200.0029500.0029000.0029000.0028819100
2009-10-1528900.0028900.0028000.0028600.0012339640
2009-10-1429300.0029300.0027700.0028300.00541524510
2009-10-1330700.0030700.0029500.0030300.00371116250
2009-10-0929800.0030500.0029000.0030000.001454306990
2009-10-0826300.0029000.0026300.0029000.00711975390
2009-10-0726700.0027100.0026000.0027100.00651731810
2009-10-0625900.0026010.0025000.0026000.00952421250
2009-10-0526650.0026650.0025320.0025900.00681758650
2009-10-0228000.0028000.0026800.0027890.00661806800

   ※ 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。 

Twitter