[6985 東証1部] ユーシン 日足 時系列データ

[6985 東証1部] ユーシン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21784.00785.00777.00781.004410034422200
2017-07-20775.00783.00771.00781.0010260079846700
2017-07-19776.00779.00771.00773.009130070757700
2017-07-18783.00789.00772.00778.00264700206222500
2017-07-14811.00811.00789.00798.00140200111781300
2017-07-13805.00817.00801.00807.0010310083476100
2017-07-12792.00800.00787.00800.0011230089096000
2017-07-11784.00787.00780.00785.009840077182100
2017-07-10773.00786.00763.00780.00216500167829700
2017-07-07760.00772.00760.00768.009970076473200
2017-07-06753.00771.00751.00766.009920075425500
2017-07-05756.00761.00749.00752.00177800134114100
2017-07-04759.00762.00748.00753.005670042691400
2017-07-03752.00756.00751.00754.007670057794400
2017-06-30757.00758.00752.00757.006580049708600
2017-06-29757.00762.00755.00759.006580049783000
2017-06-28764.00765.00756.00760.007000053163500
2017-06-27757.00760.00753.00757.009360070817800
2017-06-26762.00767.00755.00755.004100031144700
2017-06-23765.00769.00759.00767.008460064642200
2017-06-22762.00768.00758.00763.006470049467500
2017-06-21762.00768.00755.00762.0012930098351700
2017-06-20772.00773.00766.00770.0011760090529200
2017-06-19760.00770.00757.00769.0011000084295000
2017-06-16738.00755.00735.00752.0010860081189300
2017-06-15726.00735.00718.00735.006740048960700
2017-06-14729.00731.00726.00728.003000021851700
2017-06-13717.00727.00717.00726.001830013258700
2017-06-12715.00721.00714.00719.002800020105400
2017-06-09715.00721.00715.00718.005640040434300
2017-06-08724.00726.00713.00714.005360038586100
2017-06-07724.00734.00724.00726.003920028519000
2017-06-06733.00735.00722.00726.006200045092500
2017-06-05736.00739.00729.00733.006200045502700
2017-06-02724.00734.00724.00734.007340053691900
2017-06-01726.00729.00723.00724.005040036605300
2017-05-31726.00730.00721.00726.004500032650900
2017-05-30722.00726.00714.00726.007240052179700
2017-05-29730.00732.00722.00722.008600062426500
2017-05-26732.00737.00726.00736.008960065619400
2017-05-25733.00738.00730.00732.008300060941100
2017-05-24735.00737.00732.00733.003540025994800
2017-05-23730.00734.00725.00731.006830049938700
2017-05-22725.00730.00721.00730.009120066229700
2017-05-19720.00728.00718.00725.005210037659900
2017-05-18724.00728.00720.00720.005640040739800
2017-05-17723.00729.00720.00725.007290052864500
2017-05-16740.00748.00718.00718.0011650084464600
2017-05-15742.00746.00734.00740.005560041157700
2017-05-12760.00761.00743.00747.007540056553000
2017-05-11769.00772.00764.00765.003470026603900
2017-05-10776.00777.00766.00768.007030054135700
2017-05-09777.00779.00771.00772.004600035636800
2017-05-08783.00784.00776.00776.009140071189100
2017-05-02780.00788.00775.00781.006740052678900
2017-05-01771.00782.00770.00780.004780037156800
2017-04-28776.00780.00770.00772.008540066107700
2017-04-27782.00786.00774.00780.00129600101041700
2017-04-26784.00789.00781.00788.00155000121879800
2017-04-25772.00786.00766.00784.006740052443400
2017-04-24773.00776.00759.00765.0011630089266000
2017-04-21750.00765.00748.00762.008960068028200
2017-04-20743.00749.00743.00747.005770043082900
2017-04-19741.00747.00739.00743.006080045276700
2017-04-18744.00750.00742.00746.007770057935200
2017-04-17710.00747.00706.00743.00137600100324500
2017-04-14709.00711.00701.00707.006840048315100
2017-04-13703.00708.00701.00704.005910041604600
2017-04-12711.00711.00701.00707.009230065165100
2017-04-11717.00720.00711.00711.004200029953600
2017-04-10720.00726.00717.00718.003420024666500
2017-04-07721.00726.00713.00722.007090051012300
2017-04-06729.00729.00713.00714.009810070491200
2017-04-05722.00736.00722.00730.007570055199800
2017-04-04731.00731.00711.00729.0012290088749800
2017-04-03732.00737.00726.00731.007020051412800
2017-03-31747.00748.00731.00731.00140500103652200
2017-03-30743.00748.00733.00735.006910050979900
2017-03-29750.00750.00739.00744.00160600119164700
2017-03-28749.00749.00735.00737.009880073133800
2017-03-27743.00745.00734.00737.008500062686000
2017-03-24739.00750.00739.00743.008450062939200
2017-03-23734.00740.00730.00737.007570055718000
2017-03-22731.00738.00729.00734.00150900110664900
2017-03-21736.00741.00734.00735.007360054306600
2017-03-17740.00744.00733.00743.008440062470800
2017-03-16748.00750.00737.00742.0013050097021400
2017-03-15749.00759.00747.00755.0011950090149000
2017-03-14756.00757.00748.00749.007990059987600
2017-03-13770.00770.00757.00759.00140600107144400
2017-03-10780.00780.00764.00770.00182800141080800
2017-03-09767.00777.00764.00774.005210040232100
2017-03-08768.00773.00760.00767.0011910091261600
2017-03-07773.00776.00760.00770.00139700107758800
2017-03-06776.00782.00770.00776.007110055230300
2017-03-03778.00779.00772.00775.005690044115300
2017-03-02786.00787.00777.00778.005800045252100
2017-03-01771.00778.00767.00774.005770044595300
2017-02-28782.00788.00772.00775.00132300103350000
2017-02-27793.00793.00777.00781.0011220087757900
2017-02-24781.00812.00778.00801.00171100136236600
2017-02-23794.00794.00787.00790.006260049456800
2017-02-22806.00807.00783.00788.00226700179848500
2017-02-21808.00817.00807.00811.006910056046800
2017-02-20801.00806.00793.00803.0011310090419700
2017-02-17830.00831.00814.00815.006480053230000
2017-02-16815.00830.00815.00830.007690063343900
2017-02-15804.00826.00804.00819.0011850096801300
2017-02-14796.00803.00794.00800.0011950095499500
2017-02-13815.00815.00789.00796.0011510091749600
2017-02-10814.00821.00810.00817.0012080098495500
2017-02-09821.00823.00806.00814.0011030089840900
2017-02-08821.00829.00813.00821.00127100104445500
2017-02-07850.00850.00828.00836.00138100115845500
2017-02-06870.00870.00860.00863.006440055669900
2017-02-03860.00874.00850.00863.00202300175238500
2017-02-02859.00862.00851.00855.00143000122470100
2017-02-01869.00869.00850.00857.00152700130827500
2017-01-31855.00885.00854.00876.00181200157632000
2017-01-30862.00877.00848.00869.00141700122575800
2017-01-27856.00868.00849.00862.00123100106057200
2017-01-26840.00875.00834.00861.00165900141881200
2017-01-25827.00841.00825.00838.00179000149184300
2017-01-24812.00829.00812.00827.0010730088119700
2017-01-23820.00821.00808.00817.00153900125529400
2017-01-20819.00825.00800.00821.00133100108664800
2017-01-19807.00819.00807.00817.0010660086695800
2017-01-18786.00809.00786.00805.00159100127307000
2017-01-17795.00801.00790.00796.00144500115165700
2017-01-16785.00807.00785.00800.00275800219980500
2017-01-13769.00784.00767.00780.007220056054700
2017-01-12758.00779.00754.00773.00173700134207000
2017-01-11740.00773.00740.00768.00327400248474800
2017-01-10755.00774.00755.00770.006770051989500
2017-01-06759.00762.00749.00752.004240031956500
2017-01-05764.00773.00760.00765.005760044146900
2017-01-04761.00768.00755.00761.007270055378500
2016-12-30759.00766.00745.00765.005690043182500
2016-12-29747.00759.00740.00758.006040045371400
2016-12-28740.00747.00738.00747.003200023795100
2016-12-27739.00745.00736.00739.002340017331100
2016-12-26747.00748.00739.00742.001950014498800
2016-12-22752.00752.00746.00750.002200016499400
2016-12-21741.00755.00737.00753.005750042844600
2016-12-20728.00743.00726.00741.004290031580300
2016-12-19732.00734.00721.00734.007610055383800
2016-12-16738.00738.00721.00727.008430061287700
2016-12-15740.00741.00710.00734.005380039577500
2016-12-14748.00752.00746.00746.005620042050200
2016-12-13751.00751.00744.00746.004850036241000
2016-12-12744.00753.00737.00752.008830065972200
2016-12-09732.00745.00727.00744.008700063992500
2016-12-08729.00730.00723.00726.003690026783800
2016-12-07723.00728.00718.00722.009800070707400
2016-12-06720.00723.00715.00719.007710055434500
2016-12-05705.00720.00703.00718.003980028313900
2016-12-02720.00720.00705.00713.006780048188800
2016-12-01734.00734.00722.00726.006160044843200
2016-11-30720.00737.00717.00734.006630048213600
2016-11-29714.00729.00707.00728.005280037831700
2016-11-28720.00721.00708.00720.008500060972800
2016-11-25740.00749.00739.00745.0011350084460700
2016-11-24736.00739.00732.00736.005380039565000
2016-11-22733.00736.00729.00735.005800042598100
2016-11-21731.00736.00731.00735.002880021113600
2016-11-18728.00732.00723.00730.002690019593800
2016-11-17724.00725.00719.00723.002220016040500
2016-11-16728.00728.00718.00724.002630018986800
2016-11-15726.00727.00717.00720.001760012679800
2016-11-14738.00738.00718.00723.003300023983200
2016-11-11744.00744.00725.00727.004380032058700
2016-11-10745.00746.00736.00741.003930029148200
2016-11-09743.00745.00697.00709.004970035649100
2016-11-08741.00742.00739.00742.001460010819000
2016-11-07745.00748.00740.00744.004720035203400
2016-11-04749.00749.00733.00743.005070037648500
2016-11-02749.00750.00740.00741.007770057898200
2016-11-01743.00747.00738.00747.003710027577000
2016-10-31741.00743.00735.00739.005540040989200
2016-10-28745.00746.00730.00742.007920058521900
2016-10-27745.00746.00735.00744.003660027161300
2016-10-26749.00749.00739.00745.006250046566700
2016-10-25744.00750.00744.00747.004850036204200
2016-10-24743.00750.00742.00744.004980037176100
2016-10-21743.00743.00739.00743.001970014598900
2016-10-20733.00744.00730.00744.004100030276000
2016-10-19733.00734.00703.00732.004430032113300
2016-10-18734.00736.00726.00729.003730027314600
2016-10-17736.00738.00730.00732.005080037287400
2016-10-14738.00742.00734.00738.005530040861200
2016-10-13728.00738.00726.00736.004710034565900
2016-10-12735.00742.00724.00729.006490047736400
2016-10-11733.00737.00730.00737.003480025576600
2016-10-07733.00734.00729.00734.001450010616800
2016-10-06733.00734.00727.00730.003790027689200
2016-10-05730.00732.00718.00729.005660041255800
2016-10-04727.00729.00722.00728.003320024124700
2016-10-03723.00729.00723.00729.001820013227300
2016-09-30729.00729.00706.00723.003730026651400
2016-09-29727.00732.00724.00730.003600026228500
2016-09-28721.00727.00718.00726.002810020329100
2016-09-27710.00720.00703.00720.004330030956000
2016-09-26710.00713.00703.00709.002000014164100
2016-09-23710.00713.00701.00709.003940027940700
2016-09-21699.00709.00694.00708.004870034249100
2016-09-20686.00698.00684.00694.002140014801400
2016-09-16696.00700.00683.00691.003550024655600
2016-09-15691.00696.00688.00694.001640011364700
2016-09-14694.00700.00691.00696.002440017012700
2016-09-13696.00697.00689.00693.002330016165500
2016-09-12691.00693.00670.00692.002450016740500
2016-09-09690.00697.00681.00693.006130042357600
2016-09-08688.00692.00688.00689.001490010276900
2016-09-07687.00692.00680.00688.002520017342200
2016-09-06683.00692.00683.00687.002000013767500
2016-09-05690.00693.00680.00689.002430016723700
2016-09-02687.00695.00682.00690.002490017225700
2016-09-01688.00692.00679.00692.001870012830000
2016-08-31673.00687.00666.00687.004800032547400
2016-08-30668.00674.00661.00674.001800012025300
2016-08-29659.00670.00659.00669.003070020439500
2016-08-26652.00658.00638.00655.002380015474500
2016-08-25639.00653.00637.00653.003710024043600
2016-08-24633.00638.00629.00636.001720010899500
2016-08-23630.00632.00625.00630.002090013156800
2016-08-22630.00633.00628.00630.0099006233600
2016-08-19621.00628.00619.00628.002970018512800
2016-08-18621.00627.00620.00624.003140019580100
2016-08-17620.00625.00620.00622.002550015865100
2016-08-16629.00634.00621.00622.003370021096600
2016-08-15634.00639.00629.00629.002640016754400
2016-08-12633.00633.00629.00633.00129008151800
2016-08-10631.00631.00625.00628.0043002702000
2016-08-09629.00631.00626.00631.0063003963100
2016-08-08633.00633.00626.00629.00132008303600
2016-08-05635.00635.00622.00626.00157009832600
2016-08-04628.00634.00621.00633.00145009094300
2016-08-03621.00630.00621.00625.001710010670400
2016-08-02633.00635.00625.00625.001710010757700
2016-08-01648.00648.00632.00635.00122007773000
2016-07-29641.00650.00637.00649.00130008358400
2016-07-28637.00647.00637.00644.002720017478100
2016-07-27632.00638.00631.00637.003310021021200
2016-07-26628.00630.00621.00625.002200013773100
2016-07-25625.00630.00624.00627.00128008022200
2016-07-22621.00625.00621.00625.0079004929000
2016-07-21634.00637.00626.00629.002000012604400
2016-07-20626.00631.00620.00630.002170013563900
2016-07-19624.00627.00616.00627.002590016160300
2016-07-15623.00625.00620.00624.004800029901500

   ※ 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