[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 
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
2016-07-14613.00620.00613.00613.003290020239000
2016-07-13620.00629.00611.00613.007180044348800
2016-07-12654.00654.00625.00632.002980019052000
2016-07-11625.00637.00622.00634.001970012420900
2016-07-08631.00631.00614.00614.00131008117600
2016-07-07621.00623.00614.00622.001840011398900
2016-07-06630.00635.00620.00628.002710016995800
2016-07-05640.00648.00639.00646.00142009132700
2016-07-04641.00655.00635.00650.002180014111800
2016-07-01671.00674.00650.00651.002500016513300
2016-06-30653.00675.00645.00671.006190040684400
2016-06-29648.00663.00640.00648.003740024404500
2016-06-28621.00652.00620.00647.004230027032900
2016-06-27620.00635.00605.00621.002330014466700
2016-06-24670.00670.00612.00620.003110019674400
2016-06-23659.00668.00652.00666.002670017674300
2016-06-22651.00662.00646.00659.002130013926100
2016-06-21644.00660.00644.00660.00106006938100
2016-06-20636.00654.00636.00654.00139009002100
2016-06-17655.00664.00630.00630.003840024748300
2016-06-16648.00655.00648.00651.003500022800500
2016-06-15645.00659.00643.00647.00143009264000
2016-06-14640.00648.00640.00647.002750017682400
2016-06-13660.00660.00642.00642.002500016189200
2016-06-10662.00667.00653.00665.004480029598700
2016-06-09680.00680.00668.00668.0088005905100
2016-06-08673.00680.00670.00680.00129008706900
2016-06-07675.00680.00671.00675.00141009524500
2016-06-06682.00682.00668.00676.001980013365600
2016-06-03688.00690.00683.00687.001550010641800
2016-06-02694.00695.00686.00688.003100021401300
2016-06-01701.00704.00699.00699.002190015359200
2016-05-31695.00712.00695.00710.006510045788200
2016-05-30693.00701.00692.00695.002420016871000
2016-05-27691.00698.00687.00696.0010190070549300
2016-05-26702.00706.00701.00706.00215200151237500
2016-05-25695.00702.00695.00700.005220036460300
2016-05-24700.00702.00695.00695.003820026672400
2016-05-23701.00704.00695.00700.005300037060600
2016-05-20691.00697.00690.00695.001540010695900
2016-05-19689.00697.00687.00695.002880019900100
2016-05-18691.00697.00682.00691.004740032644300
2016-05-17695.00695.00689.00695.002540017595300
2016-05-16694.00698.00687.00690.006670046094700
2016-05-13698.00698.00688.00691.003100021508300
2016-05-12690.00699.00688.00698.005400037444800
2016-05-11703.00703.00691.00696.003430023887400
2016-05-10700.00704.00693.00696.006810047641300
2016-05-09697.00703.00692.00699.001870013042200
2016-05-06691.00707.00686.00690.005910040902000
2016-05-02681.00691.00681.00688.004790032838400
2016-04-28709.00714.00696.00698.003850027083300
2016-04-27710.00710.00699.00703.002720019134700
2016-04-26712.00715.00702.00706.002770019580700
2016-04-25716.00716.00708.00710.002150015293600
2016-04-22705.00715.00698.00713.007430052588100
2016-04-21710.00710.00699.00700.004160029294700
2016-04-20696.00703.00693.00698.001860012988200
2016-04-19678.00693.00678.00692.002380016396500
2016-04-18675.00675.00664.00668.003630024275100
2016-04-15691.00700.00687.00688.003150021831500
2016-04-14675.00702.00675.00702.008260056997000
2016-04-13648.00682.00648.00675.00164100109556400
2016-04-12686.00698.00686.00687.003460023946000
2016-04-11685.00689.00679.00685.002400016441600
2016-04-08670.00697.00663.00685.004390029871400
2016-04-07684.00692.00677.00680.002260015406000
2016-04-06686.00696.00685.00686.004430030505300
2016-04-05703.00703.00688.00688.003650025347900
2016-04-04698.00723.00698.00702.006300044456800
2016-04-01717.00718.00685.00702.005950041782700
2016-03-31720.00730.00720.00723.004590033291200
2016-03-30727.00730.00719.00720.004710034043600
2016-03-29707.00727.00707.00724.005360038595200
2016-03-28696.00716.00692.00716.007960056199600
2016-03-25688.00689.00680.00686.003190021873300
2016-03-24684.00685.00678.00678.002680018255900
2016-03-23679.00685.00678.00683.003180021683200
2016-03-22667.00677.00665.00676.004510030330100
2016-03-18661.00669.00646.00657.009380061303500
2016-03-17668.00677.00661.00665.004040027047200
2016-03-16672.00672.00665.00668.005440036354700
2016-03-15678.00682.00669.00672.003260022001300
2016-03-14678.00684.00672.00678.004540030820800
2016-03-11669.00677.00668.00670.006320042401700
2016-03-10674.00681.00666.00668.005690038226800
2016-03-09672.00675.00664.00669.001750011687600
2016-03-08690.00697.00669.00674.004620031284900
2016-03-07695.00695.00686.00690.00141009734200
2016-03-04690.00694.00685.00691.002040014084800
2016-03-03676.00689.00676.00685.002150014714900
2016-03-02671.00686.00668.00676.004060027471400
2016-03-01666.00671.00661.00661.002130014162500
2016-02-29684.00692.00667.00672.003830025921700
2016-02-26679.00692.00678.00684.003120021331600
2016-02-25658.00678.00658.00678.004880032708900
2016-02-24654.00659.00648.00653.002410015764000
2016-02-23656.00660.00652.00654.001900012475300
2016-02-22649.00661.00645.00659.002040013359700
2016-02-19655.00657.00646.00649.002110013737600
2016-02-18666.00666.00658.00660.002530016766000
2016-02-17650.00661.00640.00651.003740024436000
2016-02-16628.00655.00626.00647.004990032173300
2016-02-15627.00633.00616.00629.003350020991200
2016-02-12600.00622.00596.00596.00168200102092000
2016-02-10621.00626.00613.00616.007200044427800
2016-02-09626.00637.00616.00617.009630060089200
2016-02-08628.00648.00627.00648.002760017667500
2016-02-05640.00641.00624.00629.005060031999200
2016-02-04638.00648.00638.00641.005580035888500
2016-02-03635.00640.00628.00640.005640035815700
2016-02-02667.00667.00633.00643.009380060449800
2016-02-01670.00677.00662.00667.005950039599800
2016-01-29631.00665.00630.00663.009430060829300
2016-01-28628.00632.00623.00631.006240039130500
2016-01-27622.00633.00622.00627.004390027486300
2016-01-26625.00625.00614.00615.009930061248500
2016-01-25640.00647.00619.00626.00195500123363900
2016-01-22602.00611.00598.00606.0013480081457400
2016-01-21606.00615.00593.00595.0013720082665800
2016-01-20625.00625.00609.00609.007190044206000
2016-01-19634.00634.00618.00623.008200051188600
2016-01-18607.00633.00604.00627.00170000105862000
2016-01-15658.00672.00604.00607.00321500205610300
2016-01-14660.00670.00654.00658.008140053702000
2016-01-13661.00674.00661.00670.007620050934900
2016-01-12675.00680.00658.00660.009410062818500
2016-01-08685.00685.00667.00676.007150048340200
2016-01-07708.00708.00687.00688.003750026058300
2016-01-06728.00728.00704.00708.003960028151100
2016-01-05721.00729.00719.00721.003200023155200
2016-01-04744.00744.00722.00725.006610048268000
2015-12-30739.00744.00735.00743.006220045932100
2015-12-29727.00730.00714.00730.005090036905300
2015-12-28718.00728.00716.00724.006020043540000
2015-12-25713.00713.00704.00707.008890062929800
2015-12-24715.00718.00705.00714.006150043834300
2015-12-22716.00716.00712.00712.006600047061400
2015-12-21716.00720.00711.00718.005510039389500
2015-12-18719.00726.00716.00719.007000050392700
2015-12-17728.00736.00720.00724.007290053056000
2015-12-16721.00727.00715.00722.009140065979100
2015-12-15732.00733.00720.00721.009960072336700
2015-12-14731.00743.00730.00736.006380046864300
2015-12-11750.00752.00743.00749.00156000116791900
2015-12-10741.00742.00737.00737.007870058143800
2015-12-09745.00748.00740.00744.008430062698200
2015-12-08738.00748.00735.00745.00147300109259700
2015-12-07740.00742.00734.00735.008810064925500
2015-12-04735.00739.00731.00738.0012830094244500
2015-12-03742.00746.00733.00735.0012780094114300

   ※ 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