[7254 東証2部] ユニバンス 日足 時系列データ

[7254 東証2部] ユニバンス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19318.00318.00315.00318.00177005617200
2017-09-15317.00317.00310.00315.005040015706000
2017-09-14317.00317.00313.00315.0072002268600
2017-09-13313.00332.00310.00315.007860025119000
2017-09-12309.00311.00309.00310.0082002545200
2017-09-11308.00308.00306.00308.002600798600
2017-09-08307.00307.00307.00307.002100644700
2017-09-07306.00306.00303.00306.001400425700
2017-09-06302.00306.00301.00303.0036001099400
2017-09-05308.00308.00301.00302.00137004169500
2017-09-04311.00311.00306.00308.0078002395900
2017-09-01309.00312.00309.00311.0065002022800
2017-08-31310.00311.00309.00309.00107003316900
2017-08-30310.00311.00309.00309.0038001178000
2017-08-29305.00312.00305.00311.0089002747000
2017-08-28309.00310.00309.00309.0063001947900
2017-08-25305.00315.00305.00309.00178005528800
2017-08-24303.00308.00303.00306.004540013890700
2017-08-23305.00307.00303.00303.00160004865200
2017-08-22307.00308.00303.00305.00182005549600
2017-08-21311.00313.00305.00311.0068002110100
2017-08-18306.00311.00302.00311.005100015658700
2017-08-17315.00315.00308.00311.00206006407200
2017-08-16317.00317.00308.00310.0093002909700
2017-08-15310.00318.00307.00314.00151004705800
2017-08-14311.00312.00302.00307.003400010466800
2017-08-10319.00326.00316.00326.004030012906500
2017-08-09321.00322.00316.00319.00202006439200
2017-08-08323.00324.00320.00321.00170005475300
2017-08-07326.00326.00321.00322.00263008488700
2017-08-04321.00327.00317.00327.003670011858400
2017-08-03322.00323.00317.00322.00104003323400
2017-08-02316.00320.00316.00319.0062001978400
2017-08-01323.00323.00312.00317.00223007106500
2017-07-31321.00325.00320.00323.00145004667500
2017-07-28323.00331.00322.00325.00251008165400
2017-07-27324.00325.00318.00322.003560011457800
2017-07-26325.00328.00321.00322.004240013755400
2017-07-25321.00324.00320.00322.005560017846200
2017-07-24318.00318.00316.00318.0087002757600
2017-07-21316.00319.00316.00316.0044001391000
2017-07-20321.00321.00315.00316.00167005315000
2017-07-19318.00318.00314.00315.00125003948400
2017-07-18314.00320.00312.00317.00206006486400
2017-07-14310.00314.00310.00310.004980015477000
2017-07-13313.00328.00312.00313.004460014172000
2017-07-12313.00313.00307.00307.0064001985500
2017-07-11310.00311.00308.00311.0042001301300
2017-07-10314.00314.00308.00312.0063001960400
2017-07-07309.00315.00306.00306.003650011335700
2017-07-06309.00309.00308.00309.0089002743800
2017-07-05313.00313.00297.00310.008730026394000
2017-07-04317.00318.00313.00313.0087002746400
2017-07-03312.00319.00312.00317.0035001107300
2017-06-30314.00316.00310.00312.0093002906200
2017-06-29315.00319.00315.00319.0059001867700
2017-06-28321.00321.00312.00313.00102003216300
2017-06-27318.00326.00318.00321.00230007365300
2017-06-26313.00316.00312.00316.0064002008500
2017-06-23316.00316.00312.00314.0046001444300
2017-06-22317.00319.00313.00315.0061001920000
2017-06-21311.00321.00309.00313.003800012030700
2017-06-20310.00311.00309.00309.0052001611100
2017-06-19310.00310.00308.00310.00176005432300
2017-06-16312.00312.00310.00310.0092002864900
2017-06-15310.00310.00308.00308.0064001978100
2017-06-14312.00312.00306.00311.0085002627900
2017-06-13306.00311.00304.00311.00309009523400
2017-06-12305.00306.00302.00306.0040001218200
2017-06-09300.00304.00300.00303.0049001481300
2017-06-08298.00301.00298.00299.00178005315100
2017-06-07299.00299.00298.00299.00400119500
2017-06-06301.00301.00300.00300.001500450600
2017-06-05303.00303.00297.00303.003730011222300
2017-06-02303.00303.00300.00303.0037001118500
2017-06-01298.00301.00298.00300.0035001046600
2017-05-31304.00304.00299.00299.0080002403700
2017-05-30308.00308.00303.00303.0080002440000
2017-05-29312.00312.00307.00307.0039001209400
2017-05-26304.00320.00304.00309.00193006042500
2017-05-25309.00311.00297.00308.00149004559900
2017-05-24300.00312.00300.00310.00212006523600
2017-05-23300.00300.00298.00300.002200657900
2017-05-22301.00306.00297.00299.00172005161400
2017-05-19294.00300.00294.00298.00134003995900
2017-05-18300.00300.00290.00294.00303008907600
2017-05-17307.00307.00295.00300.00306009247600
2017-05-16310.00310.00303.00306.00186005693900
2017-05-15320.00320.00305.00310.004310013375200
2017-05-12345.00345.00304.00318.007540024597400
2017-05-11337.00343.00333.00338.009040030614000
2017-05-10332.00336.00324.00336.005230017310600
2017-05-09330.00332.00315.00328.0010700034705600
2017-05-08309.00337.00307.00332.0010100032964800
2017-05-02298.00308.00298.00304.00182005542200
2017-05-01294.00297.00293.00297.0034001001600
2017-04-28291.00293.00290.00293.003000873800
2017-04-27292.00294.00292.00294.003200938500
2017-04-26292.00296.00292.00294.001800531000
2017-04-25295.00297.00290.00293.0039001142000
2017-04-24296.00296.00290.00290.003200932900
2017-04-21298.00298.00298.00298.001000298000
2017-04-20290.00294.00290.00290.001100320800
2017-04-19289.00295.00289.00290.0089002575900
2017-04-18291.00296.00289.00295.0075002189300
2017-04-17285.00285.00285.00285.003400969000
2017-04-14282.00282.00281.00281.001500422000
2017-04-13282.00284.00282.00282.003000848500
2017-04-12289.00289.00284.00284.003400972900
2017-04-11288.00289.00286.00289.001500431300
2017-04-10284.00287.00284.00287.00400114200
2017-04-07285.00287.00284.00286.001400399400
2017-04-06288.00288.00284.00284.0039001112500
2017-04-05287.00290.00287.00290.0057001637000
2017-04-04297.00297.00294.00294.0075002216200
2017-04-03302.00303.00297.00299.00108003228500
2017-03-31300.00302.00300.00302.002900872900
2017-03-30303.00303.00299.00299.0040001200800
2017-03-29304.00304.00302.00303.002700817800
2017-03-28302.00304.00302.00303.0039001181500
2017-03-27308.00308.00302.00302.0059001792200
2017-03-24306.00308.00306.00308.002700827600
2017-03-23309.00311.00307.00311.002200678500
2017-03-22309.00311.00306.00308.0092002836800
2017-03-21314.00317.00313.00314.0051001607500
2017-03-17320.00320.00312.00314.00231007322600
2017-03-16311.00314.00307.00313.00182005649800
2017-03-15306.00311.00304.00311.00112003444300
2017-03-14306.00306.00303.00305.00112003410400
2017-03-13306.00307.00305.00306.0042001285500
2017-03-10306.00306.00305.00306.0068002079000
2017-03-09301.00305.00297.00303.00234007028900
2017-03-08302.00304.00300.00301.00103003108900
2017-03-07303.00304.00303.00303.003200970800
2017-03-06304.00305.00300.00303.00153004630200
2017-03-03303.00303.00303.00303.001100333300
2017-03-02305.00307.00303.00306.003640011099500
2017-03-01303.00305.00300.00304.00132003993800
2017-02-28306.00307.00302.00303.00135004115200
2017-02-27308.00308.00299.00304.005380016119600
2017-02-24306.00309.00306.00309.0084002580600
2017-02-23308.00309.00303.00306.00110003377300
2017-02-2200
2017-02-21307.00310.00305.00308.0095002919500
2017-02-20303.00306.00303.00306.0054001639500
2017-02-17311.00311.00303.00305.00161004939400
2017-02-16310.00312.00303.00309.003450010594400
2017-02-15318.00318.00309.00314.00211006583200
2017-02-14327.00327.00312.00315.003530011151300
2017-02-13322.00330.00321.00327.00218007081700
2017-02-10318.00345.00318.00330.0010250033994000
2017-02-09302.00328.00302.00310.00229007216900
2017-02-08298.00302.00298.00302.0054001614000
2017-02-07303.00303.00293.00298.00282008332400
2017-02-06303.00303.00297.00303.00166004964000
2017-02-03303.00309.00300.00304.00157004738500
2017-02-02304.00304.00304.00304.002000608000
2017-02-01303.00304.00303.00304.002400728400
2017-01-31302.00304.00300.00303.0043001300900
2017-01-30305.00317.00303.00306.0055001695800
2017-01-27304.00308.00303.00305.00176005359500
2017-01-26300.00305.00300.00303.0076002298800
2017-01-25301.00301.00292.00298.00120003558500
2017-01-24300.00303.00299.00303.00800239800
2017-01-23301.00304.00301.00301.001800542800
2017-01-20305.00308.00292.00299.00109003269300
2017-01-19300.00309.00300.00303.00309009320600
2017-01-18323.00323.00314.00314.0095003019200
2017-01-17324.00324.00316.00321.00195006252500
2017-01-16324.00326.00320.00325.00229007410400
2017-01-13325.00327.00320.00323.00164005317100
2017-01-12313.00330.00313.00324.00226007223700
2017-01-11306.00377.00306.00319.0017880060078300
2017-01-10301.00312.00300.00305.00201006147900
2017-01-06296.00303.00296.00300.0043001287600
2017-01-05298.00304.00298.00300.00152004576900
2017-01-04292.00297.00292.00297.002700794700
2016-12-30290.00293.00290.00292.0035001018200
2016-12-29290.00297.00290.00291.00125003667900
2016-12-28293.00293.00290.00290.0047001368200
2016-12-27289.00293.00287.00293.00184005339800
2016-12-26286.00290.00286.00288.00115003306200
2016-12-22298.00299.00286.00286.00247007209300
2016-12-21305.00308.00296.00297.00202006068600
2016-12-20296.00304.00296.00302.00212006369000
2016-12-19299.00302.00297.00297.00140004192800
2016-12-16295.00300.00289.00298.00217006428100
2016-12-15284.00291.00284.00291.00212006110000
2016-12-14284.00287.00284.00285.00284008073800
2016-12-13281.00285.00280.00285.0098002758100
2016-12-12279.00281.00278.00278.006530018227400
2016-12-09279.00279.00273.00275.00131003609900
2016-12-08276.00282.00274.00279.00289008050500
2016-12-07270.00278.00270.00274.00157004304700
2016-12-06272.00273.00266.00269.00184004954100
2016-12-05272.00278.00268.00268.0012280033521500
2016-12-02320.00320.00289.00293.005140015350000
2016-12-01306.00327.00305.00312.0026660084433100
2016-11-30298.00319.00278.00305.0031030092515600
2016-11-29253.00282.00253.00274.009520025874900
2016-11-28255.00257.00255.00256.001200306300
2016-11-25255.00260.00255.00257.00175004497100
2016-11-24260.00262.00254.00255.00161004137600
2016-11-22258.00259.00255.00259.0087002230600
2016-11-21260.00260.00258.00258.004010010388800
2016-11-18255.00258.00255.00258.0076001955500
2016-11-17258.00258.00254.00254.0040001031600
2016-11-16258.00258.00255.00257.0070001798700
2016-11-15256.00257.00252.00256.00117002983800
2016-11-14250.00253.00249.00253.001600401000
2016-11-11252.00252.00249.00250.001600402000
2016-11-10252.00257.00245.00246.00164004089100
2016-11-09253.00254.00245.00247.00166004182600
2016-11-08248.00253.00247.00252.007810019293900
2016-11-07235.00249.00235.00248.00108002615800
2016-11-04249.00249.00248.00248.001000248300
2016-11-02251.00251.00250.00250.00400100100
2016-11-01252.00253.00252.00253.001200303300
2016-10-31251.00258.00250.00251.0070001762100
2016-10-28254.00254.00252.00252.001800454300
2016-10-27258.00258.00254.00255.0067001711800
2016-10-26262.00262.00255.00259.0062001603500
2016-10-25258.00268.00256.00260.0057001481000
2016-10-24262.00262.00261.00261.00600156800
2016-10-21266.00266.00259.00264.00163004309400
2016-10-20252.00269.00252.00256.00142003719000
2016-10-19256.00256.00249.00252.00143003627100
2016-10-18256.00256.00249.00251.0095002402900
2016-10-17257.00257.00250.00251.00125003179500
2016-10-14251.00274.00249.00249.006700017216000
2016-10-13250.00326.00250.00257.00456300129738000
2016-10-12249.00249.00245.00246.002500618200
2016-10-11240.00243.00240.00243.002300554800
2016-10-07238.00239.00238.00239.00500119400
2016-10-06236.00240.00235.00238.004100969900
2016-10-05239.00239.00233.00234.001900449000
2016-10-04236.00236.00232.00235.00349008235500
2016-10-03231.00231.00231.00231.00700161700
2016-09-30230.00240.00230.00231.0095002191200
2016-09-29230.00230.00230.00230.0030069000
2016-09-28229.00229.00227.00229.002400546500
2016-09-27239.00240.00231.00231.0095002225600
2016-09-26243.00243.00239.00242.003100746300
2016-09-23249.00249.00235.00243.0060001442100
2016-09-21251.00251.00246.00249.0050001248900
2016-09-20239.00246.00238.00241.0095002280800
2016-09-16238.00238.00234.00236.0088002088800
2016-09-15231.00233.00231.00233.0056001296200
2016-09-14233.00233.00229.00233.0058001335000
2016-09-13232.00234.00232.00233.001900442500

   ※ 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