[6939 JQ] UMCJ 日足 時系列データ

[6939 JQ] UMCJ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-1812400.0012480.0012400.0012480.00229728566210
2010-03-1712350.0012440.0012340.0012400.0095111779790
2010-03-1612330.0012400.0012330.0012350.004695798010
2010-03-1512330.0012350.0012330.0012350.002653269230
2010-03-1212330.0012350.0012330.0012340.004635712000
2010-03-1112340.0012370.0012330.0012330.005116307690
2010-03-1012330.0012350.0012320.0012340.0092311379180
2010-03-0912330.0012340.0012330.0012330.002282811740
2010-03-0812300.0012340.0012300.0012340.004065003670
2010-03-0512320.0012330.0012320.0012330.0082210133670
2010-03-0412320.0012330.0012320.0012330.007419129880
2010-03-0312330.0012340.0012320.0012320.002983674330
2010-03-0212330.0012330.0012320.0012320.003424216510
2010-03-0112320.0012330.0012320.0012330.001652033810
2010-02-2612320.0012340.0012310.0012330.004876002910
2010-02-2512320.0012350.0012320.0012350.003854747900
2010-02-2412310.0012340.0012310.0012320.003203942580
2010-02-2312310.0012390.0012300.0012320.00232828668770
2010-02-2212320.0012330.0012310.0012310.00177521864670
2010-02-1912310.0012340.0012310.0012310.00179422084230
2010-02-1812320.0012350.0012320.0012350.00871072830
2010-02-1712310.0012320.0012310.0012310.00821009660
2010-02-1612310.0012320.0012310.0012310.0061751210
2010-02-1512310.0012320.0012310.0012320.0019234010
2010-02-1212300.0012300.0012300.0012300.0028344400
2010-02-1012300.0012310.0012300.0012310.002543124510
2010-02-0912310.0012310.0012310.0012310.0017209270
2010-02-0812300.0012310.0012300.0012300.001141402800
2010-02-0512300.0012310.0012300.0012300.003163887100
2010-02-0412310.0012320.0012300.0012300.00951169000
2010-02-0312300.0012300.0012300.0012300.002322853600
2010-02-0212300.0012360.0012300.0012310.0035431590
2010-02-0112270.0012300.0012270.0012300.002993675900
2010-01-2912300.0012320.0012300.0012310.001091340910
2010-01-2812300.0012300.0012270.0012300.001421744110
2010-01-2712280.0012320.0012270.0012310.005466701240
2010-01-2612250.0012300.0012250.0012270.0079969930
2010-01-2512270.0012320.0012230.0012300.002082549760
2010-01-2212300.0012310.0012300.0012310.0042516640
2010-01-2112270.0012290.0012270.0012270.0041503400
2010-01-2012250.0012260.0012250.0012260.00831017500
2010-01-1912250.0012280.0012250.0012250.0036441450
2010-01-1812230.0012280.0012230.0012250.001882303610
2010-01-1512250.0012250.0012240.0012250.0070857450
2010-01-1412250.0012260.0012250.0012250.001852266290
2010-01-1312250.0012260.0012240.0012240.002202695550
2010-01-1212240.0012250.0012200.0012250.002202686290
2010-01-0812200.0012250.0012200.0012200.00851038820
2010-01-0712210.0012360.0012190.0012190.001541878870
2010-01-0612180.0012400.0012160.0012400.002683266940
2010-01-0512170.0012200.0012170.0012180.001662021450
2010-01-0412160.0012180.0012160.0012170.001391691380
2009-12-3012180.0012180.0012180.0012180.003564336080
2009-12-2912170.0012180.0012160.0012170.002503042570
2009-12-2812140.0012160.0012140.0012160.005166272080
2009-12-2512130.0012160.0012130.0012150.003273971900
2009-12-2412110.0012120.0012110.0012120.005797013810
2009-12-2212110.0012130.0012100.0012120.002092532380
2009-12-2112120.0012130.0012100.0012130.005857087030
2009-12-1812080.0012130.0012080.0012120.007799440970
2009-12-1712050.0012120.0012050.0012100.004104962520
2009-12-1612060.0012110.0012060.0012090.0085110289250
2009-12-1511910.0012100.0011910.0012000.0094311304780
2009-12-1411850.0011950.0011850.0011900.00110713159720
2009-12-1111870.0011920.0011800.0011840.00212125128210
2009-12-1012010.0012020.0011840.0011900.00262531295060
2009-12-0912400.0012400.0012310.0012390.00169921012550
2009-12-0812430.0012430.0012410.0012410.00247230706000
2009-12-0712430.0012440.0012420.0012420.008300103159450
2009-12-0412420.0012430.0012420.0012420.00246030558020
2009-12-0312420.0012420.0012420.0012420.00465857852360
2009-12-0212430.0012430.0012420.0012420.00230228596690
2009-12-0112420.0012420.0012420.0012420.00212026330400
2009-11-3012420.0012430.0012420.0012430.00368345763100
2009-11-2712420.0012430.0012420.0012430.00441054772260
2009-11-2612420.0012430.0012420.0012430.00169221023990
2009-11-2512420.0012430.0012420.0012420.00276234324360
2009-11-2412430.0012430.0012420.0012420.00325640471600
2009-11-2012420.0012440.0012420.0012440.00379647169390
2009-11-1912420.0012430.0012420.0012430.00444155157250
2009-11-1812420.0012430.0012420.0012430.00354944078770
2009-11-1712420.0012420.0012410.0012420.009628119573250
2009-11-1612410.0012420.0012410.0012420.00530665866260
2009-11-1312410.0012420.0012410.0012420.009928123263640
2009-11-1212420.0012420.0012410.0012420.008302103061490
2009-11-1112420.0012420.0012410.0012420.00599974471150
2009-11-1012420.0012420.0012410.0012410.008400104289520
2009-11-0912410.0012410.0012400.0012410.0014254176887590
2009-11-0612420.0012430.0012410.0012410.009312115660600
2009-11-0512420.0012470.0012420.0012420.0061100759782690
2009-11-0412500.0012500.0012410.0012410.0055445689710730
2009-11-0210640.0010640.0010640.0010640.002202340800
2009-10-309640.009640.009640.009640.001511455640
2009-10-298640.008640.008640.008640.003943404160
2009-10-287600.007640.007350.007640.001941455870
2009-10-277360.007640.007360.007640.00115874410
2009-10-267550.007690.007250.007640.001691277880
2009-10-237600.007690.007260.007640.002872180530
2009-10-227240.007630.007140.007630.003842802300
2009-10-217350.007600.007350.007580.003142369460
2009-10-207490.007540.007400.007540.001341003970
2009-10-197350.007350.007200.007300.0036262950
2009-10-167400.007600.007030.007530.003722728870
2009-10-157530.007530.007400.007400.001421057300
2009-10-147580.007690.007450.007690.0057429550
2009-10-137500.007680.007450.007590.001981497970
2009-10-097500.007680.007460.007680.001841385040
2009-10-087620.007620.007350.007490.001401039640
2009-10-077330.007620.007330.007620.0089659560
2009-10-067430.007590.007410.007590.00112835660
2009-10-057400.007620.007320.007620.00116870540
2009-10-027430.007500.007120.007500.003342455010
2009-10-017350.007540.007230.007530.0095705720
2009-09-307410.007410.007410.007410.0074548340
2009-09-297610.007710.007410.007430.009387070360
2009-09-287730.007980.007300.007850.004383364850
2009-09-257490.007870.007160.007870.003032216790
2009-09-247100.007550.007100.007530.0010057261080
2009-09-187870.007870.007500.007800.002862209430
2009-09-177860.007870.007710.007780.0098761950
2009-09-167700.007870.007700.007870.0036280570
2009-09-157980.007980.007700.007970.0068536710
2009-09-147760.007890.007700.007890.0088681310
2009-09-117820.007900.007780.007780.001381081500
2009-09-107700.007850.007700.007850.0047364930
2009-09-098000.008000.007720.007990.001331050180
2009-09-088000.008140.007950.008140.007405921010
2009-09-078100.008210.008060.008190.002772251870
2009-09-048360.008360.008170.008340.001811499290
2009-09-038180.008400.008110.008380.002231842170
2009-09-028450.008450.008160.008350.002442014710
2009-09-018290.008450.008290.008450.001441207090
2009-08-318380.008490.008250.008490.001241031460
2009-08-288500.008540.008350.008540.005514644740
2009-08-278490.008600.008340.008600.003492961670
2009-08-268450.008450.008340.008450.001741461090
2009-08-258590.008740.008420.008520.003843260830
2009-08-248600.008790.008270.008540.002301957520
2009-08-218110.008550.008100.008550.007276066050
2009-08-208010.008200.007950.008200.0097776300
2009-08-198030.008100.008020.008020.0028225260
2009-08-188190.008200.008060.008060.0052424420
2009-08-178140.008140.008010.008140.0098791900
2009-08-148010.008100.007930.008100.0026208640
2009-08-138000.008020.007900.007900.0038303410
2009-08-127920.008000.007910.008000.0018142490
2009-08-118000.008020.007900.008020.002461957490
2009-08-108010.008060.007820.008040.001841460420
2009-08-078100.008150.007810.008000.0066521460
2009-08-068010.008100.007900.008100.001991580050
2009-08-058150.008150.008000.008100.003272622600
2009-08-048070.008110.008070.008090.0093752420
2009-08-038370.008370.008090.008200.00102833910
2009-07-318200.008200.008080.008180.005124173790
2009-07-308190.008280.008190.008200.003162600290
2009-07-298270.008270.008060.008250.007596187170
2009-07-288410.008550.008360.008360.001701423090
2009-07-278690.008700.008570.008650.00161914006380
2009-07-248500.008600.008410.008590.006685702650
2009-07-238490.008490.008290.008400.004473755550
2009-07-228250.008490.008200.008490.003182656120
2009-07-218350.008400.008350.008350.005824862760
2009-07-178200.008360.007930.008350.003933225080
2009-07-168150.008240.008100.008200.003102533730
2009-07-158080.008080.007910.008050.003502803280
2009-07-147620.008000.007610.008000.003913046550
2009-07-137800.007960.007500.007500.0096730350
2009-07-107700.007790.007500.007600.001721313600
2009-07-097500.007600.007400.007500.005143855540
2009-07-087500.007650.007500.007580.002862169610
2009-07-077700.007770.007510.007600.003102355920
2009-07-067800.007880.007500.007780.005023838790
2009-07-037800.008010.007700.007700.003622827630
2009-07-027990.008000.007860.008000.001361081990
2009-07-018000.008000.007800.008000.0083655560
2009-06-308000.008010.007700.007990.001451141680
2009-06-297930.008030.007650.008000.001941527930
2009-06-268010.008080.007830.008080.0010278202910
2009-06-258190.008190.008000.008080.001391125620
2009-06-247910.008100.007910.008090.001731381510
2009-06-238150.008170.008010.008010.002772239740
2009-06-228200.008290.008100.008110.001881536800
2009-06-198230.008320.008100.008200.001961598750
2009-06-188210.008280.008010.008210.002441995170
2009-06-178460.008500.008100.008410.004543765300
2009-06-168500.008650.008300.008630.004974209250
2009-06-158200.008990.008200.008450.009367918900
2009-06-127480.008200.007250.008200.0010077533620
2009-06-117350.007450.007350.007450.003112293890
2009-06-107200.007450.007100.007350.004653391260
2009-06-097190.007280.007190.007200.00110792050
2009-06-087100.007300.006950.007300.005283761630
2009-06-057190.007200.006960.007100.001471038460
2009-06-046900.007130.006900.007100.0070487020
2009-06-037100.007200.006880.007000.002041426060
2009-06-027200.007270.007150.007150.002992150440
2009-06-017010.007200.006940.007200.002551798490
2009-05-297000.007070.006970.007070.0079553290
2009-05-286950.007100.006950.007060.0067467130
2009-05-276850.007100.006830.007100.001601106120
2009-05-267050.007100.006850.006980.00121834650
2009-05-256990.007130.006820.007100.004813344120
2009-05-227190.007190.007010.007120.002621870600
2009-05-217320.007330.007100.007330.0087629210
2009-05-207300.007390.007210.007370.001821338280
2009-05-197490.007500.006810.007450.005664052020
2009-05-187300.007480.007260.007450.00126928420
2009-05-157160.007500.007160.007490.0083610270
2009-05-147500.007500.007020.007460.003352449500
2009-05-137500.007550.007500.007500.00107802750
2009-05-127590.007600.007380.007580.002191645630
2009-05-117450.007590.007300.007590.00123916530
2009-05-087400.007500.007000.007500.002171588150
2009-05-077350.007500.007350.007490.002621959670
2009-05-017250.007470.007200.007470.0042305630
2009-04-307200.007450.007140.007450.001521108020
2009-04-287100.007200.006880.007200.005483880550
2009-04-277100.007180.007090.007140.0043307620
2009-04-247150.007190.007010.007070.001651170660
2009-04-237030.007150.006980.007150.003412422770
2009-04-226800.007100.006700.007100.003772624090
2009-04-216620.006950.006600.006950.003982669680
2009-04-206950.006950.006780.006780.001501035140
2009-04-176580.006950.006580.006950.001721173930
2009-04-166640.006920.006590.006900.002992001740
2009-04-156640.006960.006640.006800.00141950610
2009-04-146500.006700.006500.006640.0029191640
2009-04-136680.006700.006500.006700.004392917800
2009-04-106600.006700.006500.006690.0072471550
2009-04-096350.006650.006300.006650.002881853230
2009-04-086490.006500.006300.006350.002181403110
2009-04-076320.006640.006300.006590.003592287740
2009-04-066410.006580.006280.006580.003312121600
2009-04-036520.006650.006300.006630.002191432340
2009-04-026440.006500.006070.006500.0088564110
2009-04-016260.006260.006000.006240.0033204990
2009-03-316100.006490.006100.006260.006564109730
2009-03-306500.006600.006300.006500.00129825030
2009-03-276000.006660.006000.006500.00105674570
2009-03-265900.006050.005830.006000.00127756740
2009-03-256000.006150.005850.006030.0083498990
2009-03-245710.006000.005700.005930.005543235520
2009-03-235530.005610.005320.005610.0090494960
2009-03-195300.005530.005300.005530.00130710570
2009-03-185500.005550.005400.005400.004342387680
2009-03-175290.005500.005290.005450.00179973690
2009-03-165200.005470.005160.005390.00131697340
2009-03-135150.005390.005070.005390.0020102640
2009-03-125000.005130.005000.005100.001680630
2009-03-115090.005150.004900.005140.0089451330

   ※ 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