[6842 東証2部] ユニパルス 日足 時系列データ

[6842 東証2部] ユニパルス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-17944.00944.00944.00944.0038003587200
2013-06-14943.00943.00942.00943.0017001602000
2013-06-13942.00943.00942.00943.0033003110600
2013-06-12943.00943.00943.00943.00300282900
2013-06-11943.00943.00943.00943.0010094300
2013-06-10943.00943.00943.00943.0010094300
2013-06-07943.00943.00943.00943.00300282900
2013-06-06942.00943.00942.00943.0021001979600
2013-06-05942.00942.00942.00942.0012001130400
2013-06-0400
2013-06-03942.00942.00941.00941.00600564800
2013-05-31943.00943.00943.00943.00700660100
2013-05-30943.00943.00943.00943.0039003677700
2013-05-29943.00943.00942.00942.00500471200
2013-05-28942.00943.00942.00942.00600565300
2013-05-27942.00942.00942.00942.0011001036200
2013-05-24942.00942.00942.00942.00400376800
2013-05-23943.00943.00942.00942.0044004147300
2013-05-22942.00942.00942.00942.0016001507200
2013-05-21942.00942.00942.00942.0024002260800
2013-05-20942.00942.00942.00942.0014001318800
2013-05-17943.00943.00942.00942.0072006785500
2013-05-16943.00943.00942.00942.0064006030600
2013-05-15943.00943.00942.00943.0012001130700
2013-05-14944.00945.00944.00944.0012001133600
2013-05-13942.00944.00942.00944.00300282800
2013-05-10942.00942.00942.00942.0030002826000
2013-05-09942.00943.00942.00943.00700659500
2013-05-08943.00944.00942.00942.0063005935000
2013-05-07943.00945.00942.00942.00700659800
2013-05-02944.00945.00942.00943.0036003392700
2013-05-01942.00942.00942.00942.0064006028800
2013-04-30943.00943.00940.00940.0014001319200
2013-04-26943.00943.00943.00943.0034003206200
2013-04-2500
2013-04-2400
2013-04-23943.00945.00943.00945.00300283300
2013-04-22942.00942.00942.00942.00400376800
2013-04-19942.00942.00942.00942.00400376800
2013-04-18942.00942.00942.00942.00500471000
2013-04-1700
2013-04-16942.00942.00942.00942.00900847800
2013-04-15940.00940.00940.00940.0011001034000
2013-04-1200
2013-04-1100
2013-04-10939.00939.00939.00939.0020001878000
2013-04-09940.00940.00940.00940.0010094000
2013-04-08947.00947.00946.00947.00900851900
2013-04-05940.00947.00940.00946.001000943900
2013-04-0400
2013-04-03937.00937.00937.00937.0010093700
2013-04-02938.00938.00937.00937.0012001125400
2013-04-01937.00937.00937.00937.00300281100
2013-03-29937.00937.00937.00937.00900843300
2013-03-28937.00937.00937.00937.0015001405500
2013-03-27937.00937.00937.00937.0013001218100
2013-03-26939.00939.00939.00939.001000939000
2013-03-25939.00940.00939.00940.0026002441500
2013-03-22939.00939.00939.00939.00200187800
2013-03-21939.00940.00939.00940.00400375900
2013-03-19939.00940.00939.00939.001000939300
2013-03-18940.00940.00940.00940.0043004042000
2013-03-15939.00940.00938.00940.0032003005600
2013-03-14940.00940.00939.00939.001600015030700
2013-03-13946.00946.00945.00945.0024002270000
2013-03-12948.00948.00947.00947.005130048632100
2013-03-11949.00950.00948.00949.002650025148200
2013-03-08949.00949.00948.00948.0029002750200
2013-03-07948.00949.00948.00949.0088008342800
2013-03-06948.00949.00948.00948.0070006636100
2013-03-05948.00949.00948.00948.002630024952400
2013-03-04948.00949.00948.00948.0080007584300
2013-03-01948.00948.00948.00948.002140020287200
2013-02-28948.00948.00948.00948.002160020476800
2013-02-27948.00948.00947.00948.00162200153761000
2013-02-26947.00947.00947.00947.0081007670700
2013-02-25947.00948.00947.00947.00103009754300
2013-02-22947.00948.00947.00948.002430023012800
2013-02-21947.00947.00947.00947.00198900188358300
2013-02-20946.00946.00946.00946.001720016271200
2013-02-19946.00947.00946.00947.005480051841700
2013-02-18946.00947.00946.00947.003090029232000
2013-02-15946.00947.00946.00947.002920027624000
2013-02-14946.00946.00946.00946.00307100290516600
2013-02-13946.00946.00946.00946.006570062152200
2013-02-12946.00947.00946.00946.00266700252298600
2013-02-08946.00947.00946.00946.00167600158658400
2013-02-07946.00947.00946.00946.00162000153253000
2013-02-06946.00947.00946.00946.00712700674219300
2013-02-05910.00910.00910.00910.001370012467000
2013-02-04760.00760.00760.00760.0056004256000
2013-02-01654.00660.00641.00660.0045002932100
2013-01-31650.00650.00635.00645.0017001094800
2013-01-30647.00652.00640.00650.00109007049000
2013-01-29623.00648.00623.00648.0082005224100
2013-01-28616.00622.00615.00622.0092005679700
2013-01-25610.00612.00610.00610.00114006962800
2013-01-24616.00616.00612.00612.0021001289200
2013-01-23613.00614.00613.00613.001400858400
2013-01-22617.00618.00610.00613.0032001958700
2013-01-21618.00618.00612.00618.0024001475500
2013-01-18613.00614.00609.00612.0028001712100
2013-01-17607.00610.00604.00609.0026001578800
2013-01-16607.00607.00605.00607.0025001517100
2013-01-15604.00605.00602.00603.00123007427200
2013-01-11603.00604.00597.00600.001680010067400
2013-01-10601.00602.00599.00602.0092005520000
2013-01-09600.00605.00598.00600.0034002041400
2013-01-08598.00608.00597.00597.0024001439200
2013-01-07611.00615.00597.00597.001800010896400
2013-01-04600.00602.00595.00601.0098005867700
2012-12-28605.00615.00599.00600.00102006144800
2012-12-27588.00605.00588.00603.0037002202100
2012-12-26590.00590.00570.00585.00101005862200
2012-12-25586.00590.00585.00590.0088005157500
2012-12-21599.00600.00585.00585.0054003166100
2012-12-20596.00596.00590.00595.0049002910200
2012-12-19607.00607.00598.00598.0055003314600
2012-12-18592.00620.00592.00601.001830010974000
2012-12-17607.00615.00605.00612.0083005051500
2012-12-14616.00617.00610.00617.0071004355800
2012-12-13645.00645.00622.00622.0074004659600
2012-12-12633.00633.00630.00632.001500948500
2012-12-11627.00630.00623.00623.0017001065600
2012-12-10611.00625.00609.00619.0023001426200
2012-12-07611.00617.00610.00617.0029001776100
2012-12-06621.00621.00620.00620.0041002542100
2012-12-05629.00629.00612.00620.0041002534600
2012-12-04640.00640.00620.00629.0079004955400
2012-12-03630.00641.00630.00638.0041002608300
2012-11-30620.00630.00620.00628.0022001371300
2012-11-29626.00626.00605.00610.0043002651300
2012-11-28603.00606.00596.00606.0031001868800
2012-11-27599.00602.00599.00600.001300781200
2012-11-26602.00603.00595.00601.00145008699500
2012-11-22590.00601.00589.00600.00163009737100
2012-11-21598.00598.00590.00592.0022001299900
2012-11-20597.00600.00590.00592.0091005396900
2012-11-19586.00596.00586.00591.0049002890800
2012-11-16594.00596.00589.00596.00163009632700
2012-11-15596.00599.00595.00597.0059003516200
2012-11-14610.00612.00593.00597.0068004114100
2012-11-13591.00608.00576.00608.003750022279400
2012-11-12611.00611.00611.00611.0078004765800
2012-11-09764.00777.00761.00761.0066005059800
2012-11-08766.00779.00766.00779.0040003067600
2012-11-07778.00784.00776.00784.0039003035800
2012-11-06766.00775.00765.00766.0053004077000
2012-11-05753.00757.00750.00757.0047003535800
2012-11-02754.00754.00746.00753.0054004044100
2012-11-01747.00748.00747.00748.001000747100
2012-10-31746.00748.00745.00747.0021001566500
2012-10-30751.00752.00751.00751.0017001277200
2012-10-29757.00766.00746.00759.0024001820900
2012-10-26750.00750.00740.00750.0033002452000
2012-10-25756.00756.00745.00745.0033002480600
2012-10-24751.00753.00736.00750.0031002320700
2012-10-23755.00755.00753.00753.0017001280700
2012-10-22770.00770.00754.00754.0026001978600
2012-10-19773.00773.00770.00770.00700540000
2012-10-18757.00780.00757.00765.0016001227100
2012-10-17755.00760.00755.00755.0030002270800
2012-10-16753.00768.00753.00755.00800605700
2012-10-15751.00751.00745.00750.001470011023300
2012-10-12770.00775.00759.00760.0039003003500
2012-10-11781.00781.00760.00760.0035002669600
2012-10-10790.00790.00765.00767.0078006100000
2012-10-09795.00797.00790.00790.0056004438500
2012-10-05797.00804.00793.00793.0070005589000
2012-10-04790.00797.00780.00797.0069005468400
2012-10-03780.00780.00775.00779.0037002869100
2012-10-02773.00777.00762.00765.0071005484800
2012-10-01775.00775.00741.00758.00111008399600
2012-09-28786.00786.00770.00778.0084006531600
2012-09-27791.00795.00780.00790.001330010464400
2012-09-26797.00810.00797.00801.001420011395100
2012-09-25834.00847.00832.00841.002940024668100
2012-09-24839.00845.00831.00842.001480012409300
2012-09-21838.00840.00820.00840.001890015671400
2012-09-20841.00841.00833.00840.001300010908700
2012-09-19830.00840.00818.00839.003910032578500
2012-09-18815.00835.00809.00812.005240042959200
2012-09-14795.00800.00791.00799.002170017281700
2012-09-13777.00790.00777.00789.00111008708000
2012-09-12780.00780.00766.00776.0064004949100
2012-09-11765.00779.00760.00775.0042003245200
2012-09-10751.00775.00740.00770.0054004086900
2012-09-07766.00770.00766.00770.0015001153400
2012-09-06762.00773.00760.00770.0066005048700
2012-09-05780.00780.00777.00777.0038002962100
2012-09-04784.00784.00779.00784.00800626000
2012-09-03784.00785.00775.00778.0023001796000
2012-08-31790.00790.00777.00780.0026002044600
2012-08-30774.00784.00771.00780.0035002722300
2012-08-29769.00775.00768.00775.0029002234100
2012-08-28765.00775.00763.00775.0033002531600
2012-08-27767.00772.00760.00769.0095007264900
2012-08-24761.00763.00755.00762.0020001515200
2012-08-23759.00762.00759.00762.00500380100
2012-08-22759.00762.00758.00758.00700531200
2012-08-21753.00763.00753.00762.0018001365400
2012-08-20764.00764.00757.00759.001100836500
2012-08-17752.00765.00752.00764.0026001965900
2012-08-16758.00768.00757.00767.0049003727400
2012-08-15769.00769.00740.00767.0034002583800
2012-08-14760.00770.00757.00770.0018001375400
2012-08-13752.00770.00752.00756.0021001600900
2012-08-10760.00760.00753.00753.00800605900
2012-08-09746.00760.00745.00760.0022001647100
2012-08-08745.00750.00739.00750.0039002911000
2012-08-07743.00748.00743.00743.0017001265200
2012-08-06740.00740.00735.00740.00800590500
2012-08-03725.00725.00724.00725.0014001014900
2012-08-02730.00730.00722.00725.0014001015300
2012-08-01730.00743.00721.00721.0016001164200
2012-07-31735.00735.00717.00729.0014001018100
2012-07-30730.00740.00721.00721.0030002184100
2012-07-27702.00716.00702.00716.00300213300
2012-07-26695.00700.00695.00700.00900626300
2012-07-25700.00700.00694.00694.00700488500
2012-07-24700.00700.00695.00700.001200839000
2012-07-23755.00755.00685.00695.0026001881600
2012-07-20730.00730.00718.00730.0017001234700
2012-07-19734.00735.00733.00733.00600440100
2012-07-18739.00740.00735.00735.0036002660500
2012-07-17730.00739.00727.00739.0018001320100
2012-07-13718.00730.00717.00730.0028002022800
2012-07-12716.00730.00716.00729.00500360900
2012-07-11722.00722.00720.00720.00700504600
2012-07-10722.00726.00721.00721.0016001157700
2012-07-09715.00730.00715.00730.00300217500
2012-07-06721.00731.00721.00728.00800582900
2012-07-05731.00731.00725.00725.00400291800
2012-07-04732.00732.00731.00731.0020001462300
2012-07-03722.00729.00720.00729.0022001594400
2012-07-02729.00729.00726.00727.0032002329000
2012-06-29713.00720.00708.00720.00800570300
2012-06-28710.00713.00708.00713.0024001703700
2012-06-27713.00720.00710.00710.0017001214100
2012-06-26710.00713.00710.00713.001400995300
2012-06-25714.00715.00710.00715.001100784400
2012-06-22708.00713.00708.00713.00600425900
2012-06-21714.00715.00707.00707.00600427100
2012-06-20691.00702.00690.00702.0033002293800
2012-06-19691.00691.00689.00690.0049003382200
2012-06-18691.00691.00685.00690.0065004483000
2012-06-15689.00689.00689.00689.00800551200
2012-06-14689.00689.00689.00689.00500344500
2012-06-13689.00689.00687.00689.00700482000
2012-06-12690.00690.00690.00690.0010069000

   ※ 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