[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 
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
2016-09-15303.00304.00301.00304.0048001453200
2016-09-14308.00308.00302.00303.0066002002700
2016-09-13301.00303.00299.00303.00143004302500
2016-09-12312.00312.00298.00300.003500010663100
2016-09-09309.00311.00307.00310.0080002470900
2016-09-08309.00311.00305.00311.00129003978600
2016-09-07307.00315.00303.00312.00298009169600
2016-09-06302.00312.00302.00312.00137004222400
2016-09-05301.00303.00297.00303.00213006376300
2016-09-02304.00309.00300.00303.00212006439300
2016-09-01309.00311.00302.00308.00304009308700
2016-08-31318.00319.00306.00308.003560011110700
2016-08-30303.00325.00288.00319.0011580035481100
2016-08-29298.00302.00295.00302.00147004371100
2016-08-26296.00301.00296.00298.003940011709400
2016-08-25322.00325.00298.00304.009610030128500
2016-08-24311.00320.00298.00298.0013720042056500
2016-08-23286.00331.00285.00309.00340700106537200
2016-08-22276.00288.00275.00287.00246006881200
2016-08-19276.00280.00275.00280.00142003913000
2016-08-18277.00279.00275.00277.00139003846800
2016-08-17283.00286.00276.00285.00190005339900
2016-08-16287.00287.00275.00284.003900010945200
2016-08-15278.00295.00277.00290.003940011237200
2016-08-12289.00294.00285.00294.00262007545800
2016-08-10292.00295.00283.00289.0075002168400
2016-08-09292.00292.00284.00287.0048001398700
2016-08-08295.00296.00283.00292.00138004024300
2016-08-05282.00287.00279.00287.0096002711400
2016-08-04280.00284.00272.00282.00191005310600
2016-08-03296.00296.00283.00283.004360012664300
2016-08-02294.00310.00286.00297.0010060030114500
2016-08-01280.00298.00279.00293.007560021751500
2016-07-29274.00283.00267.00280.00322008824500
2016-07-28278.00280.00271.00274.00228006328200
2016-07-27277.00279.00265.00277.00334009180200
2016-07-26270.00270.00263.00269.004050010827500
2016-07-25269.00272.00261.00270.0010370027693600
2016-07-22292.00293.00273.00276.0014760041770700
2016-07-21281.00328.00277.00299.00474300144628900
2016-07-20273.00279.00263.00278.005280014450600
2016-07-19272.00272.00268.00268.00112003041300
2016-07-15272.00273.00267.00273.00222006021900
2016-07-14274.00274.00266.00272.00203005533600
2016-07-13272.00272.00267.00268.00204005541700
2016-07-12262.00266.00262.00266.00152003989200
2016-07-11261.00262.00260.00262.00178004645600
2016-07-08261.00264.00261.00261.00107002795200
2016-07-07265.00265.00261.00261.00127003361500
2016-07-06262.00266.00260.00265.00199005239300
2016-07-05269.00269.00263.00264.00107002870500
2016-07-04265.00270.00263.00269.00251006665800
2016-07-01270.00270.00262.00269.00136003650900
2016-06-30265.00265.00260.00260.00115003020100
2016-06-29264.00265.00257.00265.00184004810900
2016-06-28260.00263.00252.00263.00200005168900
2016-06-27238.00258.00238.00250.00253006418300
2016-06-24259.00259.00233.00235.006240015281800
2016-06-23262.00262.00256.00258.00107002770500
2016-06-22259.00263.00258.00262.0086002238200
2016-06-21264.00264.00256.00260.00189004931500
2016-06-20261.00265.00257.00264.00158004119200
2016-06-17260.00262.00257.00261.0047001219700
2016-06-16265.00265.00254.00264.00317008207700
2016-06-15255.00265.00253.00265.00142003656600
2016-06-14263.00263.00253.00260.004140010708900
2016-06-13262.00263.00258.00263.00115002999100
2016-06-10264.00268.00264.00264.001000264700
2016-06-09269.00277.00261.00263.003800010238400
2016-06-08264.00271.00263.00265.00271007241400
2016-06-07267.00267.00251.00265.00124003249600
2016-06-06258.00265.00256.00265.00312008048700
2016-06-03261.00265.00259.00262.00137003583800
2016-06-02265.00268.00261.00261.00186004908000
2016-06-01267.00268.00264.00266.00112002981400
2016-05-31267.00268.00266.00267.0083002216800
2016-05-30265.00268.00264.00265.00129003419800
2016-05-27264.00268.00264.00264.00122003235200
2016-05-26267.00268.00264.00264.0093002478600
2016-05-25265.00267.00263.00267.00141003734100
2016-05-24269.00269.00263.00264.00204005433800
2016-05-23264.00275.00262.00271.005020013463600
2016-05-20260.00269.00255.00264.00179004664700
2016-05-19261.00263.00260.00262.0086002245100
2016-05-18266.00271.00263.00263.00143003802100
2016-05-17262.00270.00262.00270.0071001880700
2016-05-16269.00269.00263.00263.0080002133800
2016-05-13267.00275.00262.00267.00213005682900
2016-05-12270.00279.00268.00272.00111003038400
2016-05-11270.00270.00265.00270.00276007386700
2016-05-10263.00279.00263.00270.00112003077300
2016-05-09267.00276.00260.00261.0092002449500
2016-05-06258.00261.00253.00259.00170004378900
2016-05-02259.00259.00253.00258.00305007847700
2016-04-28268.00294.00254.00267.0024380066590800
2016-04-27271.00271.00265.00268.00244006542300
2016-04-26260.00271.00255.00271.00218005711200
2016-04-25263.00265.00259.00260.00137003591800
2016-04-22260.00272.00256.00263.00307008100400
2016-04-21255.00274.00251.00263.004270011284600
2016-04-20256.00256.00247.00248.00157003909600
2016-04-19249.00254.00248.00253.0072001804400
2016-04-18252.00253.00248.00252.00165004135400
2016-04-15250.00255.00250.00253.00115002883300
2016-04-14251.00255.00248.00254.00126003165400
2016-04-13251.00259.00240.00250.00245006078100
2016-04-12243.00254.00243.00248.00156003830400
2016-04-11246.00247.00241.00247.00109002663400
2016-04-08236.00248.00236.00248.00131003116300
2016-04-07244.00245.00240.00245.00129003138300
2016-04-06245.00245.00236.00243.00142003418400
2016-04-05245.00249.00236.00249.00185004498400
2016-04-04257.00258.00245.00249.00314007923300
2016-04-01264.00265.00261.00261.00160004207300
2016-03-31276.00276.00262.00263.00278007493100
2016-03-30267.00283.00262.00271.006300017024100
2016-03-29268.00268.00260.00261.0067001763000
2016-03-28269.00269.00262.00268.00115003043600
2016-03-25262.00265.00260.00264.0042001104100
2016-03-24263.00270.00262.00263.0098002586500
2016-03-23262.00264.00261.00263.00201005276200
2016-03-22269.00269.00262.00265.0063001683900
2016-03-18263.00268.00259.00261.00182004781400
2016-03-17270.00275.00262.00262.00194005237500
2016-03-16271.00272.00265.00266.00127003414700
2016-03-15277.00277.00263.00272.00244006552600
2016-03-14255.00280.00255.00270.004630012400300
2016-03-11266.00266.00258.00260.0078002035200
2016-03-10261.00264.00256.00259.00143003730100
2016-03-09252.00298.00252.00259.0021750058118700
2016-03-08256.00256.00246.00248.00152003840100
2016-03-07255.00259.00252.00257.00139003533900
2016-03-04255.00259.00251.00256.00145003712900
2016-03-03255.00261.00251.00255.00218005589700
2016-03-02255.00265.00249.00258.00288007411000
2016-03-01249.00254.00242.00253.00207005120400
2016-02-29239.00250.00239.00243.0076001861900
2016-02-26241.00243.00235.00242.0082001959600
2016-02-25237.00237.00233.00236.0062001465400
2016-02-24232.00232.00231.00232.0088002040000
2016-02-23238.00239.00232.00232.00295006894600
2016-02-22238.00240.00231.00239.00326007712300
2016-02-19251.00252.00240.00246.00288007099500
2016-02-18247.00250.00242.00246.00373009206500
2016-02-17233.00247.00233.00247.00391009206900
2016-02-16229.00251.00225.00237.005900013590700
2016-02-15221.00236.00215.00231.005810012908500
2016-02-12240.00240.00210.00229.005640012894300
2016-02-10250.00253.00241.00253.005990014716900
2016-02-09248.00260.00248.00255.00352008841600
2016-02-08256.00264.00255.00264.00317008159800
2016-02-05267.00275.00251.00262.005140013382600
2016-02-04276.00280.00264.00274.0083002229700
2016-02-03273.00275.00265.00272.00177004772100
2016-02-02278.00283.00270.00283.00182005023500
2016-02-01292.00292.00280.00280.00247007114100
2016-01-29276.00295.00271.00285.008870025024300
2016-01-28252.00312.00251.00276.0024690070466100
2016-01-27249.00255.00249.00253.00279006985200
2016-01-26246.00248.00244.00245.00405009923300
2016-01-25252.00258.00248.00248.006740017028100
2016-01-22245.00253.00242.00252.00380009380900
2016-01-21253.00257.00240.00240.004260010619700
2016-01-20259.00262.00253.00253.00300007703700
2016-01-19256.00265.00256.00258.00205005300200
2016-01-18250.00267.00244.00258.005970015258200
2016-01-15278.00278.00266.00268.00318008599600
2016-01-14286.00286.00270.00277.004270011757400
2016-01-13291.00299.00288.00292.00333009722500
2016-01-12321.00324.00290.00290.0011600035510600
2016-01-08298.00320.00292.00318.006240019278900
2016-01-07303.00307.00290.00299.006010017938400
2016-01-06323.00323.00302.00307.008620026630600
2016-01-05330.00330.00308.00324.0015280048880200
2016-01-04291.00333.00287.00330.00579300184890700
2015-12-30262.00309.00262.00283.0018050052022000
2015-12-29264.00265.00260.00260.00100002624500
2015-12-28256.00260.00253.00258.00222005706000
2015-12-25258.00258.00245.00248.008820022252700
2015-12-24264.00275.00258.00259.005220013726400
2015-12-22285.00285.00266.00268.006810018649700
2015-12-21270.00270.00261.00267.005110013551800
2015-12-18276.00278.00273.00276.00143003927000
2015-12-17273.00275.00272.00275.004180011450000
2015-12-16280.00284.00276.00276.00214005976500
2015-12-15280.00283.00276.00278.003760010550800
2015-12-14284.00284.00279.00281.005410015184400
2015-12-11290.00290.00287.00288.00205005920600
2015-12-10292.00293.00288.00292.00139004023800
2015-12-09289.00293.00288.00290.00158004574100
2015-12-08297.00297.00293.00294.00167004915500
2015-12-07294.00300.00291.00293.00309009108100
2015-12-04295.00297.00290.00292.00241007064800
2015-12-03299.00300.00295.00297.00205006111100
2015-12-02297.00304.00297.00300.00289008659700

   ※ 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