[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 
2017-05-26499.00511.00486.00505.00225800113099900
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
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

   ※ 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