[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 
2017-09-22447.00447.00434.00440.005720025100700
2017-09-21443.00448.00439.00445.008160036092100
2017-09-20444.00445.00435.00441.009420041317500
2017-09-19456.00458.00440.00442.0010040044960400
2017-09-15444.00458.00443.00451.008950040448300
2017-09-14444.00447.00436.00436.003920017288600
2017-09-13444.00451.00432.00444.007760034420200
2017-09-12437.00454.00429.00436.0010620046792000
2017-09-11430.00440.00428.00429.004980021446500
2017-09-08435.00435.00425.00425.002710011594700
2017-09-07438.00438.00427.00429.0091003935300
2017-09-06418.00443.00412.00432.005870024766100
2017-09-05444.00450.00420.00425.0011060047854200
2017-09-04452.00459.00440.00446.005300023705700
2017-09-01462.00464.00456.00456.004300019833900
2017-08-31460.00468.00459.00466.004640021540100
2017-08-30458.00462.00454.00462.004610021138100
2017-08-29445.00455.00445.00453.003420015412400
2017-08-28455.00455.00443.00451.005630025306100
2017-08-25451.00455.00450.00452.00182008232400
2017-08-24438.00449.00438.00449.003360014853800
2017-08-23441.00449.00435.00443.005910026240200
2017-08-22433.00440.00428.00439.002810012231100
2017-08-21441.00441.00431.00433.004350018932700
2017-08-18430.00442.00429.00440.004540019719100
2017-08-17434.00443.00434.00443.003520015393000
2017-08-16415.00435.00412.00435.008140034539500
2017-08-15423.00423.00414.00415.006330026362400
2017-08-14418.00419.00402.00415.0022240091161900
2017-08-10451.00454.00437.00450.008070035983600
2017-08-09459.00459.00443.00459.006200027958100
2017-08-08460.00464.00458.00461.004420020324100
2017-08-07472.00472.00462.00467.003460016156900
2017-08-04448.00471.00440.00471.0013200060443700
2017-08-03472.00482.00441.00448.00289700133373400
2017-08-02494.00503.00491.00496.004640023041200
2017-08-01511.00512.00479.00489.0014460071540600
2017-07-31519.00521.00500.00509.006830034750000
2017-07-28525.00528.00513.00522.006790035203300
2017-07-27534.00534.00526.00529.002740014540600
2017-07-26536.00536.00528.00535.004920026212300
2017-07-25512.00534.00512.00530.006650035054200
2017-07-24517.00518.00503.00512.006160031524500
2017-07-21523.00532.00516.00518.0012290064076600
2017-07-20525.00536.00523.00526.00204300108475900
2017-07-19520.00528.00517.00520.007060036792700
2017-07-18510.00528.00510.00522.0011160057845800
2017-07-14506.00511.00505.00508.002950014957700
2017-07-13508.00512.00507.00508.002600013240500
2017-07-12504.00511.00502.00508.004560023074600
2017-07-11501.00509.00501.00502.003960019933800
2017-07-10507.00507.00502.00505.0097004900200
2017-07-07503.00510.00501.00501.002020010180600
2017-07-06509.00511.00502.00507.002880014611600
2017-07-05499.00510.00499.00509.003690018566900
2017-07-04510.00515.00497.00498.009590048438400
2017-07-03503.00515.00500.00510.007490038062100
2017-06-30498.00505.00490.00505.005470027121200
2017-06-29500.00508.00498.00503.003860019399500
2017-06-28510.00510.00494.00494.008190041012200
2017-06-27519.00519.00508.00515.002880014755700
2017-06-26505.00517.00503.00516.006160031552200
2017-06-23516.00518.00500.00502.006170031390200
2017-06-22512.00521.00510.00511.006010030991100
2017-06-21505.00525.00503.00516.0013550069856700
2017-06-20508.00515.00505.00506.006700034099500
2017-06-19498.00512.00496.00511.007440037672900
2017-06-16499.00500.00488.00491.005100025192900
2017-06-15507.00509.00491.00491.0013410066813700
2017-06-14508.00518.00503.00515.0011900060578000
2017-06-13506.00513.00505.00509.006330032185800
2017-06-12516.00516.00502.00506.005990030509600
2017-06-09515.00519.00500.00515.009070046398400
2017-06-08523.00529.00517.00517.006160032258100
2017-06-07509.00523.00509.00519.007700039884400
2017-06-06521.00527.00509.00515.008300042757600
2017-06-05499.00527.00492.00525.00239600123256600
2017-06-02535.00538.00498.00503.00321100165375000
2017-06-01541.00556.00529.00534.00493800268916200
2017-05-31510.00545.00510.00537.00499800265226100
2017-05-30503.00521.00498.00514.00225400115404700
2017-05-29510.00516.00499.00508.0014420073522400
2017-05-26499.00511.00486.00505.00225800113099900
2017-05-25497.00502.00490.00491.008520042247000
2017-05-24491.00499.00488.00496.0010190050382100
2017-05-23484.00490.00480.00487.007490036361600
2017-05-22474.00487.00474.00486.0012200058659000
2017-05-19471.00481.00471.00472.006320030089800
2017-05-18460.00476.00459.00475.0010570049341200
2017-05-17472.00480.00470.00478.008040038140800
2017-05-16468.00477.00468.00469.008300039042500
2017-05-15492.00500.00464.00473.00262600126883600
2017-05-12512.00522.00506.00512.00236000121664100
2017-05-11511.00511.00504.00506.0011600058869100
2017-05-10513.00513.00500.00501.0013990070762700
2017-05-09501.00504.00497.00504.007860039369100
2017-05-08502.00505.00498.00498.0012490062724300
2017-05-02485.00494.00485.00488.005540027118500
2017-05-01482.00496.00481.00491.005680027775500
2017-04-28498.00503.00490.00490.008790043549200
2017-04-27479.00497.00479.00494.008880043504700
2017-04-26485.00498.00484.00486.0012380060832500
2017-04-25477.00485.00477.00482.005280025448500
2017-04-24493.00494.00470.00479.0010980052920100
2017-04-21473.00491.00460.00485.00211400100904700
2017-04-20458.00470.00452.00468.009850045367000
2017-04-19450.00463.00445.00450.0014360064979500
2017-04-18455.00458.00447.00456.0011520052163200
2017-04-17433.00449.00431.00447.0010850047712100
2017-04-14436.00440.00426.00433.0022080095358800
2017-04-13422.00447.00420.00444.00263300113561600
2017-04-12461.00461.00435.00446.00335200150571400
2017-04-11495.00498.00474.00474.00228100110860900
2017-04-10507.00518.00494.00494.00445700226395800
2017-04-07509.00515.00470.00504.00660900328480000
2017-04-06479.00500.00466.00500.00283500136917600
2017-04-05471.00490.00471.00487.0017730085420100
2017-04-04505.00508.00461.00466.00434900210113300
2017-04-03484.00508.00484.00505.00499100250188000
2017-03-31490.00499.00475.00476.00412300201143500
2017-03-30468.00495.00467.00495.00692200334054500
2017-03-29453.00464.00451.00461.0012600057970000
2017-03-28449.00453.00444.00447.005310023809100
2017-03-27463.00463.00447.00448.007710034931200
2017-03-24450.00462.00449.00460.008090036850700
2017-03-23454.00456.00438.00450.0014300064153100
2017-03-22447.00460.00447.00450.0018670084344800
2017-03-21455.00482.00455.00463.00557400261057700
2017-03-17457.00457.00440.00452.00234100105276900
2017-03-16420.00439.00418.00434.005930025396000
2017-03-15430.00430.00412.00416.0010080042367300
2017-03-14426.00430.00424.00427.006250026625500
2017-03-13440.00444.00431.00431.0012610055047100
2017-03-10451.00451.00436.00445.0014440063964000
2017-03-09447.00452.00447.00448.006640029813900
2017-03-08455.00457.00446.00446.0015690070799800
2017-03-07465.00467.00456.00457.009970045858300
2017-03-06461.00468.00461.00463.0012220056699500
2017-03-03455.00465.00451.00461.0014960068373900
2017-03-02458.00461.00454.00454.0011770053815700
2017-03-01455.00456.00448.00455.0017780080322100
2017-02-28458.00463.00452.00455.0020300092929900
2017-02-27463.00465.00451.00451.0021640098639400
2017-02-24450.00470.00448.00466.00251400115797100
2017-02-23451.00453.00448.00448.009100040940000
2017-02-22450.00457.00449.00454.0014530065724000
2017-02-21446.00455.00442.00449.0016730075025800
2017-02-20442.00446.00441.00443.009510042087500
2017-02-17443.00452.00441.00442.0011660051811200
2017-02-16465.00465.00444.00446.00251100113796000
2017-02-15449.00462.00449.00458.00251200114401000
2017-02-14439.00454.00438.00449.00278800124361600
2017-02-13469.00484.00445.00447.00529400241084500
2017-02-10470.00479.00468.00474.00264300125060800
2017-02-09483.00485.00468.00468.00502400237642300
2017-02-08495.00503.00482.00488.00407800199573400
2017-02-07505.00515.00495.00505.00628300317337700
2017-02-06482.00530.00480.00515.0037068001882217000
2017-02-03472.00481.00466.00475.00305900144457600
2017-02-02479.00480.00460.00472.00381500179481700
2017-02-01457.00482.00457.00477.00632200298342400
2017-01-31470.00470.00451.00451.00305500140903200
2017-01-30460.00474.00460.00472.00372900174721700
2017-01-27456.00473.00452.00459.00294600136071700
2017-01-26451.00468.00447.00458.00290300132826600
2017-01-25455.00466.00445.00449.00232000105070000
2017-01-24436.00466.00431.00458.00276100124186600
2017-01-23415.00434.00415.00430.008200034758600
2017-01-20420.00427.00411.00419.0015300064010200
2017-01-19433.00436.00426.00428.008750037690200
2017-01-18428.00431.00418.00425.0014330060799800
2017-01-17443.00445.00428.00435.0019760086433400
2017-01-16458.00459.00446.00446.0021040095191200
2017-01-13466.00479.00461.00465.00419000196622500
2017-01-12469.00475.00455.00461.00693100322133900
2017-01-11449.00453.00441.00443.0010920048630300
2017-01-10462.00469.00444.00448.00293700134054500
2017-01-06480.00488.00458.00465.00528900250441000
2017-01-05451.00487.00446.00487.00622000289499500
2017-01-04446.00455.00438.00446.00295700132190300
2016-12-30425.00438.00425.00431.009020039056500
2016-12-29435.00442.00427.00427.0014090061047200
2016-12-28425.00454.00420.00443.00251400110475500
2016-12-27429.00432.00419.00420.0013690058081700
2016-12-26416.00428.00408.00423.0018240076624400
2016-12-22413.00413.00399.00409.0011270045752300
2016-12-21420.00423.00401.00409.0020670085401500
2016-12-20429.00438.00413.00418.00281200118560900
2016-12-19445.00446.00428.00428.00269900117300700
2016-12-16459.00468.00450.00452.0018060082408900
2016-12-15458.00463.00446.00449.00226600102775900
2016-12-14441.00465.00432.00450.00720300325560500
2016-12-13440.00448.00431.00435.00374800163734200
2016-12-12461.00471.00425.00434.001025200457655700
2016-12-09505.00534.00462.00474.0048314002411017700
2016-12-08477.00489.00456.00457.00379600177625000
2016-12-07464.00507.00445.00481.00943800450283900
2016-12-06481.00485.00464.00466.00333600158205300
2016-12-05493.00514.00478.00479.00437100213892400
2016-12-02531.00560.00483.00509.001278600674626700
2016-12-01540.00589.00510.00551.0034075001887254800
2016-11-30476.00530.00454.00530.001647200825396400
2016-11-29489.00489.00469.00472.00209200100261500
2016-11-28488.00505.00473.00481.00471200230413500
2016-11-25477.00500.00468.00487.00822100399061900
2016-11-24448.00484.00443.00471.00448300210062500
2016-11-22462.00463.00440.00451.00361800162516900
2016-11-21490.00491.00465.00470.00352900167440900
2016-11-18464.00502.00461.00488.00760100368102700
2016-11-17440.00471.00435.00464.00503300229615500
2016-11-16425.00443.00420.00432.00491400212425000
2016-11-15394.00420.00380.00420.00589200234692300
2016-11-14374.00414.00373.00402.00972700390065900
2016-11-11359.00375.00353.00361.00379400137651500
2016-11-10354.00359.00348.00351.0016770059390700
2016-11-09359.00359.00317.00339.00416000141599000
2016-11-08371.00374.00347.00352.00305500109480300
2016-11-07373.00378.00366.00377.0013190049211800
2016-11-04380.00385.00365.00373.00293500110725400
2016-11-02405.00413.00365.00373.00734200281772000
2016-11-01450.00450.00415.00421.00326500140803300
2016-10-31458.00458.00434.00438.00316500140106400
2016-10-28455.00489.00453.00456.001051300494724700
2016-10-27463.00466.00445.00452.00341700154900700
2016-10-26474.00493.00456.00464.00783100370763100
2016-10-25500.00510.00441.00471.001435700677596000
2016-10-24588.00614.00519.00536.0026570001514307200
2016-10-21524.00568.00515.00568.0036050002004998400
2016-10-20509.00525.00484.00488.001474800744812400
2016-10-19455.00496.00452.00493.001002800480116800
2016-10-18429.00483.00420.00459.001756200803747500
2016-10-17430.00440.00404.00426.00539800228512300
2016-10-14385.00433.00383.00416.00546000225475900
2016-10-13385.00399.00383.00387.0010580041108200
2016-10-12381.00401.00379.00382.0012600049016800
2016-10-11385.00414.00377.00381.0019590077063800
2016-10-07374.00388.00374.00384.0012850048785000
2016-10-06377.00396.00358.00374.0025860097958400
2016-10-05378.00387.00366.00375.0016950063770100
2016-10-04390.00397.00369.00372.00289100110662200
2016-10-03391.00407.00368.00384.00522300203238800
2016-09-30414.00470.00383.00387.001185200519454600
2016-09-29417.00427.00403.00417.0019760082325400
2016-09-28403.00450.00402.00411.00520700221439100
2016-09-27410.00420.00390.00411.00342400138876200
2016-09-26405.00426.00380.00420.00903500367109800
2016-09-23390.00444.00372.00405.001587700652669300
2016-09-21394.00406.00360.00366.001231300473715500
2016-09-20370.00418.00356.00418.001389800564317100
2016-09-16301.00342.00301.00338.00330700108062200

   ※ 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