[6662 JQスタンダード] ユビテック 日足 時系列データ

[6662 JQ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 
2013-07-1236200.0037600.0036200.0037500.00652406050
2013-07-1137500.0037500.0036700.0036700.0013485200
2013-07-1037500.0037500.0036500.0037450.0016593650
2013-07-0937500.0037950.0037050.0037500.00391461550
2013-07-0837950.0038100.0037500.0037500.00431628150
2013-07-0538100.0038150.0037300.0038000.00441669200
2013-07-0438200.0038200.0037000.0038100.00481809250
2013-07-0337900.0038200.0037000.0038200.00843193750
2013-07-0236400.0038100.0036400.0038000.001716413150
2013-07-0134900.0036450.0034000.0036400.00291022350
2013-06-2833800.0034950.0033000.0034900.00441472700
2013-06-2733500.0033600.0031050.0033450.001354394500
2013-06-2636700.0036700.0033800.0033800.001404829150
2013-06-2535300.0035950.0035300.0035950.00411451000
2013-06-2437000.0037400.0036000.0036000.0021770800
2013-06-2136200.0037600.0035500.0036900.00421515900
2013-06-2037400.0037950.0036800.0037700.00291082800
2013-06-1937600.0038250.0036950.0038100.00421587300
2013-06-1836000.0037900.0036000.0037600.00401479150
2013-06-1735500.0037500.0035500.0037000.0027983000
2013-06-1436300.0037000.0036200.0036950.0022803650
2013-06-1335550.0037000.0035550.0037000.0022797800
2013-06-1236500.0037700.0036100.0037650.0018662700
2013-06-1137000.0037000.0035650.0036900.0025909100
2013-06-1034100.0037000.0034100.0037000.00712516550
2013-06-0735000.0035300.0032200.0034000.0037212675550
2013-06-0638000.0038100.0035750.0035750.002539260000
2013-06-0538750.0038750.0037500.0038100.0014530650
2013-06-0437900.0038700.0037200.0038700.001585944550
2013-06-0338300.0038900.0037900.0037900.001445488850
2013-05-3139150.0040000.0038300.0038500.00833255500
2013-05-3040400.0040400.0039100.0039300.00271074600
2013-05-2940000.0040450.0039700.0040200.001154603700
2013-05-2838900.0039700.0038400.0039700.001596181650
2013-05-2739350.0039900.0039100.0039400.001214749950
2013-05-2441150.0041150.0038100.0039900.0027911126150
2013-05-2341600.0042000.0039050.0039050.0037515215550
2013-05-2243800.0044000.0041400.0042650.001074546000
2013-05-2144000.0046300.0042400.0043100.0064028436100
2013-05-2041800.0044500.0041000.0043750.0039617064750
2013-05-1740000.0041000.0039800.0041000.001435749350
2013-05-1641000.0041400.0039300.0040000.0047919193850
2013-05-1542300.0042750.0040200.0042000.0042917710900
2013-05-1442500.0042600.0041600.0042300.001918078800
2013-05-1342500.0043500.0042100.0042800.0072130738950
2013-05-1046000.0046950.0045000.0046700.001848445750
2013-05-0946700.0047500.0044600.0046000.0032815109750
2013-05-0847750.0048000.0046350.0046700.0051124131700
2013-05-0749850.0049850.0047250.0048250.0086441856700
2013-05-0243500.0049300.0043500.0047750.00179484057800
2013-05-0145000.0045200.0043750.0044200.0056124925150
2013-04-3042100.0044000.0041600.0043000.0057124481550
2013-04-2642250.0042250.0041000.0041800.001596627750
2013-04-2542300.0042600.0041850.0041850.002219314550
2013-04-2442500.0042500.0041250.0042400.002118838300
2013-04-2341800.0042500.0041600.0041900.001938139550
2013-04-2242000.0042300.0040750.0041000.0035714794150
2013-04-1942200.0042950.0041500.0041550.0042417825950
2013-04-1844000.0046200.0042500.0042500.00156669076700
2013-04-1739300.0045600.0038800.0043600.00160367933650
2013-04-1639700.0039700.0038400.0038600.001164518800
2013-04-1538100.0039850.0037250.0039700.002268764350
2013-04-1238000.0038300.0037200.0038100.00471766250
2013-04-1137400.0038900.0037400.0037900.001565945550
2013-04-1036900.0038000.0036900.0037300.001415286950
2013-04-0937700.0037800.0036800.0037600.001455389500
2013-04-0837650.0038200.0036650.0037850.001375165500
2013-04-0537500.0037500.0036550.0037350.00883262050
2013-04-0437650.0037900.0036100.0037350.00541990800
2013-04-0337050.0037950.0036250.0037650.00752775750
2013-04-0237500.0037500.0035700.0037300.0051518861250
2013-04-0138600.0041700.0037700.0038000.0063325204100
2013-03-2937750.0038600.0037200.0038600.001415373550
2013-03-2837300.0038950.0036700.0037750.002208369850
2013-03-2737850.0037900.0036100.0037300.001043860650
2013-03-2637900.0037900.0036350.0037800.001485513050
2013-03-2538300.0038300.0037400.0037800.001435390300
2013-03-2239550.0039700.0038550.0038600.0034513504700
2013-03-2138650.0039150.0038550.0039050.001847153050
2013-03-1938000.0038900.0037600.0038450.002128076300
2013-03-1838750.0038750.0037850.0037950.001043966000
2013-03-1539450.0039500.0037500.0038750.0032012254950
2013-03-1439100.0039500.0038500.0039450.002138287750
2013-03-1338700.0040000.0038600.0038950.002409356250
2013-03-1241100.0041900.0038050.0039950.0046018354400
2013-03-1141900.0042350.0040350.0041050.0047019408750
2013-03-0840000.0043500.0039800.0041400.00141158051100
2013-03-0736000.0040950.0036000.0039100.00130850390350
2013-03-0635300.0036100.0035150.0035600.002037243350
2013-03-0535800.0036000.0035000.0036000.0032911703650
2013-03-0436200.0036800.0035000.0035250.0068724619100
2013-03-0138750.0039600.0034500.0035500.00146554654250
2013-02-2832900.0040000.0032900.0036300.003274124577500
2013-02-2733000.0033400.0032300.0033000.002448060400
2013-02-2632300.0032900.0031300.0032800.001163758200
2013-02-2530500.0033250.0030500.0032500.002748869400
2013-02-2230150.0030550.0029900.0030400.00952875250
2013-02-2130000.0030700.0029820.0030000.001795403540
2013-02-2029520.0030300.0029260.0030150.001023035570
2013-02-1928800.0029990.0028800.0029700.00641880030
2013-02-1828550.0029190.0028020.0029190.00571631400
2013-02-1529890.0029890.0028510.0028550.00962761480
2013-02-1429490.0029930.0029000.0029930.00892607830
2013-02-1330900.0030950.0028520.0029490.003239609400
2013-02-1231000.0032000.0030500.0031150.001765511850
2013-02-0832500.0032600.0031300.0032000.001354331150
2013-02-0733000.0033250.0032300.0032950.00792597450
2013-02-0632400.0033000.0032400.0033000.001153772100
2013-02-0532850.0033500.0032250.0032850.002387812800
2013-02-0431800.0032900.0031800.0032500.002829135400
2013-02-0132300.0032350.0031800.0032150.001304157950
2013-01-3132600.0032900.0032350.0032700.001163777300
2013-01-3033400.0033400.0032550.0033200.002347727750
2013-01-2934000.0034000.0032250.0032550.0036812264400
2013-01-2832600.0034400.0032600.0032700.0068522849200
2013-01-2532300.0033100.0031450.0032400.0046114841800
2013-01-2432200.0033900.0031000.0032150.00130042507450
2013-01-2329980.0033300.0029970.0030100.0099731323720
2013-01-2229850.0030250.0029350.0029680.002346984550
2013-01-2129850.0030100.0029100.0029890.002397104990
2013-01-1828060.0029400.0027960.0029350.002256500860
2013-01-1728010.0028200.0027510.0028200.001253490620
2013-01-1628200.0028350.0027860.0028350.001062975420
2013-01-1528150.0028500.0028000.0028450.001975552270
2013-01-1128700.0028760.0028000.0028500.002456917020
2013-01-1029050.0029050.0028450.0028600.002487129010
2013-01-0929000.0029000.0028300.0028800.001604599120
2013-01-0828400.0028800.0028000.0028300.002226313740
2013-01-0727880.0028500.0027410.0027690.003509758850
2013-01-0427400.0027400.0026800.0027160.001353650040
2012-12-2827020.0027100.0026570.0026740.001333576640
2012-12-2727000.0027200.0026650.0027180.003058242770
2012-12-2626310.0027400.0026310.0027100.00842237430
2012-12-2526850.0026900.0026500.0026500.002406402140
2012-12-2127290.0027400.0026500.0027180.002366365100
2012-12-2027020.0027400.0027010.0027100.001123036920
2012-12-1927960.0027960.0027040.0027500.001283497010
2012-12-1827550.0028160.0027000.0027860.002617185060
2012-12-1727510.0028240.0027500.0027660.001103060020
2012-12-1427620.0027780.0027410.0027600.00932564120
2012-12-1327620.0028100.0027620.0027990.001243444740
2012-12-1227790.0029500.0027520.0028000.002156077560
2012-12-1127700.0027790.0027500.0027790.00992732540
2012-12-1027700.0027820.0027510.0027690.001163209920
2012-12-0728050.0028100.0027710.0028000.00611700550
2012-12-0627710.0028090.0027700.0028050.00681887610
2012-12-0528100.0028100.0027270.0028100.00852369400
2012-12-0428000.0028000.0027800.0028000.0018501330
2012-12-0327820.0028180.0027800.0028180.0018501530
2012-11-3028110.0028300.0027780.0027780.0029811580
2012-11-2927990.0028340.0027700.0028330.00581616620
2012-11-2827850.0027990.0027700.0027990.00561554390
2012-11-2728200.0028370.0027520.0028190.00972729860
2012-11-2628290.0028460.0027910.0028150.00752120470
2012-11-2227020.0027430.0027020.0027430.00581582990
2012-11-2127800.0028000.0026850.0026900.00691881820
2012-11-2028500.0028500.0027600.0027700.0025697100
2012-11-1927910.0028190.0027580.0027800.00551538380
2012-11-1627000.0028000.0026500.0027900.00681874860
2012-11-1526400.0027300.0026130.0027000.001844873860
2012-11-1426600.0027300.0026580.0026690.0031834160
2012-11-1327060.0027110.0026110.0026900.001774748200
2012-11-1227690.0027780.0027160.0027260.001323622870
2012-11-0928880.0028880.0028000.0028360.002126073050
2012-11-0828400.0028920.0027850.0028780.002767831270
2012-11-0729600.0029880.0029000.0029170.00531554720
2012-11-0629000.0029900.0028500.0029600.00882561140
2012-11-0528500.0029490.0028150.0028800.00712042070
2012-11-0228500.0028800.0028260.0028800.00792258990
2012-11-0128400.0028710.0028100.0028350.00812314730
2012-10-3128150.0028340.0027800.0028340.00681910340
2012-10-3028460.0028900.0028000.0028380.00701995260
2012-10-2928130.0028540.0028000.0028200.001413971140
2012-10-2628980.0029000.0028010.0028630.002737825360
2012-10-2530650.0030650.0028110.0028490.0072521185750
2012-10-2429980.0033000.0029100.0031450.0077624546390
2012-10-2331500.0031500.0029350.0029990.0040012048040
2012-10-2230500.0033000.0030000.0031550.00169053240450
2012-10-1927790.0031500.0027100.0031500.00253677062760
2012-10-1825670.0026600.0025670.0026470.00691810940
2012-10-1725510.0026400.0025510.0026000.00711824600
2012-10-1625890.0026600.0025550.0026300.00691790420
2012-10-1525900.0026300.0025500.0025830.001283283960
2012-10-1225900.0026890.0025900.0026620.00491279420
2012-10-1126110.0026390.0025980.0025980.00842190080
2012-10-1026930.0026930.0026030.0026130.00711869150
2012-10-0926640.0026990.0026640.0026940.00411096980
2012-10-0526900.0027400.0026650.0026750.00982631430
2012-10-0426900.0027400.0026900.0027400.0033896330
2012-10-0326800.0027400.0026800.0027400.00551484430
2012-10-0226600.0027000.0026600.0026680.0030802960
2012-10-0126600.0027000.0026400.0027000.00541436130
2012-09-2827060.0027300.0026600.0027200.00762046370
2012-09-2727500.0027890.0027200.0027200.0028766580
2012-09-2627700.0027780.0027000.0027510.00852327330
2012-09-2527450.0027460.0027210.0027210.00391066250
2012-09-2428000.0028000.0027360.0027900.001664638370
2012-09-2127610.0027980.0027520.0027560.0016442500
2012-09-2027550.0028000.0027200.0028000.00782147850
2012-09-1927500.0028300.0027300.0028300.00661815710
2012-09-1827760.0028490.0027700.0027730.00611710140
2012-09-1428700.0028700.0028000.0028000.00712003330
2012-09-1328760.0028790.0028030.0028700.001263579210
2012-09-1227180.0028800.0027180.0028070.001203372000
2012-09-1127350.0027680.0027260.0027680.0022601970
2012-09-1027950.0027950.0027250.0027750.0036994310
2012-09-0727700.0027980.0027300.0027800.0029799470
2012-09-0627100.0027750.0027070.0027300.0030820650
2012-09-0527720.0027720.0027020.0027550.00631721640
2012-09-0427630.0027800.0027530.0027800.00491353270
2012-09-0328740.0028740.0027700.0027720.001153209720
2012-08-3128950.0029100.0028400.0028400.001594558790
2012-08-3029500.0029900.0029040.0029040.00541586090
2012-08-2929990.0029990.0029400.0029500.0023680130
2012-08-2830050.0030050.0029450.0029900.00671986680
2012-08-2730600.0030600.0029450.0030050.001374100970
2012-08-2429470.0030450.0029470.0030450.001524529350
2012-08-2330600.0030600.0029620.0029800.001273806690
2012-08-2228630.0030600.0028630.0030600.002958692320
2012-08-2129450.0029450.0028560.0028560.001213513370
2012-08-2028100.0028800.0028100.0028500.00511452400
2012-08-1728200.0028240.0028100.0028100.00441237200
2012-08-1628400.0028400.0028000.0028200.0028793490
2012-08-1528400.0028400.0027800.0027800.001123131560
2012-08-1428110.0028700.0028060.0028500.00601692250
2012-08-1328980.0028980.0028100.0028400.00691959730
2012-08-1028400.0029070.0028400.0028980.00361031640
2012-08-0928300.0029000.0028300.0028760.00762168420
2012-08-0828450.0029000.0028450.0028800.0014402370
2012-08-0728560.0028990.0028500.0028800.0033943430
2012-08-0628930.0029150.0028400.0028880.00431236730
2012-08-0328520.0029000.0028390.0028900.00491405850
2012-08-0228800.0029000.0028350.0029000.0017488460
2012-08-0129000.0029000.0028150.0028800.0019541070
2012-07-3128500.0029300.0028420.0029200.00852459280
2012-07-3029000.0029000.0028470.0028470.0017486240
2012-07-2728800.0028990.0028400.0028400.0033941970
2012-07-2628790.0028790.0027630.0028510.00742088510
2012-07-2528400.0028850.0027510.0027510.001694785720
2012-07-2428540.0029170.0028510.0028900.00792267250
2012-07-2329750.0030150.0028560.0029200.001725007080
2012-07-2030300.0030500.0029520.0029990.00411224060
2012-07-1929510.0030950.0029510.0030300.00742227200
2012-07-1829800.0029990.0029400.0029400.00601772850
2012-07-1731000.0031200.0029510.0029510.00932818290
2012-07-1330400.0030500.0029800.0030000.001805420300
2012-07-1231100.0031400.0030150.0030650.001534702200
2012-07-1132400.0032400.0030350.0031300.002156700100
2012-07-1033800.0033800.0032500.0032500.00702305900
2012-07-0932350.0034450.0032350.0033100.001414742600

   ※ 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