[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 
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
2016-09-12232.00232.00231.00231.001600371100
2016-09-09226.00235.00226.00232.0053001239500
2016-09-08225.00227.00225.00226.00900203900
2016-09-07223.00227.00223.00225.001800404200
2016-09-06226.00228.00226.00227.001100249800
2016-09-05224.00232.00224.00226.001600363100
2016-09-02224.00224.00222.00222.001600357300
2016-09-01221.00224.00221.00224.00700156000
2016-08-31220.00223.00220.00221.002800620500
2016-08-30218.00220.00218.00219.003700808100
2016-08-29220.00222.00220.00222.001200264400
2016-08-26225.00225.00219.00220.003200709000
2016-08-25225.00228.00225.00225.0040090300
2016-08-24228.00228.00225.00225.0020045300
2016-08-23225.00227.00222.00225.0096002158700
2016-08-22233.00234.00230.00233.0046001065600
2016-08-19239.00240.00238.00240.00700167600
2016-08-18239.00241.00236.00236.00700166800
2016-08-17243.00243.00241.00241.0049001189800
2016-08-16239.00239.00233.00235.0066001568800
2016-08-15243.00243.00232.00236.00127003000400
2016-08-12238.00238.00234.00235.004100971600
2016-08-10236.00236.00236.00236.0010023600
2016-08-09236.00237.00235.00236.00800188800
2016-08-08236.00236.00234.00235.001500351800
2016-08-05235.00236.00235.00235.001600376700
2016-08-04231.00235.00231.00234.00800187500
2016-08-03232.00232.00232.00232.0040092800
2016-08-02234.00234.00231.00232.0047001098000
2016-08-01234.00234.00234.00234.0010023400
2016-07-29234.00234.00232.00234.00900210000
2016-07-28233.00235.00233.00235.0020046800
2016-07-27233.00235.00230.00234.0047001088400
2016-07-26235.00235.00234.00234.003600845000
2016-07-25236.00238.00236.00238.0020047400
2016-07-22239.00239.00233.00235.001600376500
2016-07-21237.00239.00233.00238.0052001224800
2016-07-20240.00240.00238.00238.0052001246300
2016-07-19239.00242.00238.00242.0070001672400
2016-07-15240.00240.00238.00240.0054001295100
2016-07-14234.00239.00234.00239.003000710300
2016-07-13231.00235.00230.00232.002000463500
2016-07-12227.00231.00227.00231.0045001024100
2016-07-11223.00228.00223.00228.002200496500
2016-07-08222.00222.00221.00222.001200266300
2016-07-07222.00222.00222.00222.0010022200
2016-07-06222.00222.00222.00222.00500111000
2016-07-05221.00225.00220.00225.0054001201100
2016-07-04220.00222.00220.00222.00900198400
2016-07-01224.00224.00220.00220.00500110400
2016-06-30226.00226.00221.00221.0030067300
2016-06-29215.00226.00215.00221.00800175400
2016-06-28216.00216.00213.00213.0057001214500
2016-06-27213.00224.00213.00214.00121002616900
2016-06-24225.00225.00214.00214.0064001403600
2016-06-23225.00227.00225.00227.001700382900
2016-06-22231.00231.00226.00227.0044001003300
2016-06-21231.00233.00230.00233.002300531800
2016-06-20235.00240.00235.00237.001100262200
2016-06-17235.00236.00234.00234.0057001339500
2016-06-16245.00245.00235.00240.0079001914300
2016-06-15230.00237.00222.00237.00134003070000
2016-06-14242.00243.00233.00233.00111002641500
2016-06-13245.00245.00243.00244.0067001635300
2016-06-10251.00252.00244.00247.00104002581900
2016-06-09249.00250.00247.00249.002500621800
2016-06-08252.00252.00247.00249.0041001025600
2016-06-07248.00248.00247.00247.00800198100
2016-06-06247.00247.00244.00245.003100760100
2016-06-03247.00247.00246.00246.002600642000
2016-06-02246.00253.00246.00247.0054001337200
2016-06-01253.00253.00252.00252.00600151700
2016-05-31247.00248.00247.00248.001600395300
2016-05-3000
2016-05-27248.00248.00247.00247.0020049500
2016-05-26245.00248.00245.00248.0046001130100
2016-05-25251.00254.00251.00253.002100531200
2016-05-24249.00255.00249.00255.00700174900
2016-05-23259.00259.00257.00257.0030077300
2016-05-20254.00254.00254.00254.0010025400
2016-05-19260.00261.00255.00257.001800466100
2016-05-18264.00265.00263.00265.00346009160500
2016-05-17263.00263.00257.00258.0044001152900
2016-05-16262.00262.00255.00256.0043001120700
2016-05-13250.00254.00249.00254.002200550400
2016-05-12257.00257.00250.00250.0061001532700
2016-05-11252.00256.00252.00252.001700431300
2016-05-10248.00254.00248.00250.001200301700
2016-05-09247.00250.00247.00248.00900223000
2016-05-06246.00248.00246.00248.001900468500
2016-05-02250.00255.00250.00252.002300577700
2016-04-28251.00253.00251.00252.001700427500
2016-04-2700
2016-04-26253.00255.00253.00255.00500126700
2016-04-25259.00259.00259.00259.0020051800
2016-04-22261.00261.00260.00260.0030078200
2016-04-21266.00266.00265.00265.0030079700
2016-04-20269.00269.00253.00267.0073001901700
2016-04-19270.00270.00270.00270.0067001809000
2016-04-18260.00260.00256.00260.0060001555200
2016-04-15259.00260.00258.00258.00107002769000
2016-04-14259.00260.00252.00260.0047001202300
2016-04-13254.00254.00253.00254.001100278800
2016-04-12256.00256.00251.00253.00203005177800
2016-04-11254.00256.00251.00252.0053001337000
2016-04-08250.00256.00250.00252.001500378100
2016-04-07250.00250.00250.00250.0010025000
2016-04-06250.00251.00246.00250.0052001297000
2016-04-05255.00255.00253.00253.00800202800
2016-04-04251.00255.00251.00255.001000251600
2016-04-01257.00257.00257.00257.0010025700
2016-03-31255.00260.00255.00257.0057001459000
2016-03-30263.00263.00260.00262.0059001538400
2016-03-29263.00263.00263.00263.0030078900
2016-03-28268.00268.00265.00267.001500398300
2016-03-25265.00274.00262.00274.002500662300
2016-03-24271.00271.00260.00265.0095002532700
2016-03-23265.00268.00265.00268.003400907700
2016-03-22267.00267.00262.00263.002900763600
2016-03-18264.00264.00262.00262.00800210400
2016-03-17268.00268.00260.00267.00113002990000
2016-03-16268.00268.00266.00268.0076002030000
2016-03-15266.00268.00265.00268.0086002285300
2016-03-14263.00267.00263.00266.00158004181600
2016-03-11264.00265.00261.00263.0099002602600
2016-03-10266.00267.00263.00266.0073001932900
2016-03-09266.00267.00266.00266.00700186300
2016-03-08267.00269.00262.00267.00171004521100
2016-03-07266.00267.00263.00267.0057001514000
2016-03-04266.00269.00266.00266.00108002874500
2016-03-03267.00267.00265.00265.003000796100
2016-03-02265.00269.00265.00266.003400905200
2016-03-01271.00271.00265.00265.0045001206600
2016-02-29273.00273.00271.00271.003100843300
2016-02-26275.00275.00275.00275.0020055000
2016-02-2500
2016-02-24273.00273.00273.00273.002200600600
2016-02-2300
2016-02-22271.00278.00268.00278.002500676600
2016-02-19277.00278.00276.00278.0044001222500
2016-02-18279.00279.00279.00279.0010027900
2016-02-17287.00287.00277.00282.0050001426100
2016-02-16280.00280.00279.00280.0048001343500
2016-02-15275.00280.00275.00278.00156004325500
2016-02-12277.00277.00268.00271.0066001802300
2016-02-10289.00290.00285.00287.0062001782800
2016-02-09291.00291.00287.00287.001500433300
2016-02-08295.00295.00295.00295.0010029500
2016-02-05295.00295.00290.00293.002000584000
2016-02-04298.00300.00295.00295.0052001546000
2016-02-03301.00301.00298.00298.002200660600
2016-02-02302.00302.00302.00302.0010030200
2016-02-01304.00304.00304.00304.0020060800
2016-01-29301.00304.00301.00304.002500758900
2016-01-28298.00310.00298.00301.0034001032700
2016-01-27294.00297.00294.00296.001600471600
2016-01-2600
2016-01-25299.00300.00298.00298.00400119600
2016-01-22300.00300.00300.00300.0054001620000
2016-01-21300.00300.00297.00297.0039001165900
2016-01-20302.00302.00302.00302.0010030200
2016-01-19306.00306.00302.00306.0044001345700
2016-01-18305.00305.00300.00305.0052001580800
2016-01-15309.00309.00304.00306.0087002673800
2016-01-14306.00307.00302.00307.001500457500
2016-01-13300.00307.00300.00307.001500456700
2016-01-12301.00301.00293.00297.0095002836300
2016-01-08305.00305.00302.00303.001000302800
2016-01-07307.00307.00302.00303.002700822100
2016-01-06309.00309.00308.00308.0020061700
2016-01-05306.00306.00306.00306.0053001621800
2016-01-04306.00306.00306.00306.0010030600
2015-12-30306.00312.00304.00307.002900891500
2015-12-29308.00308.00301.00306.002300699600
2015-12-28307.00307.00303.00306.001300397700
2015-12-25312.00312.00301.00301.003410010272600
2015-12-24306.00306.00305.00305.0052001590100
2015-12-22312.00312.00306.00306.003760011716800
2015-12-21312.00312.00312.00312.00800249600
2015-12-18315.00316.00315.00315.0063001984600
2015-12-17317.00318.00317.00318.0096003044100
2015-12-16316.00317.00313.00317.0048001516100
2015-12-15313.00317.00313.00315.00204006387700
2015-12-14323.00323.00313.00318.00111003518000
2015-12-11323.00325.00323.00325.0040001294100
2015-12-10316.00323.00316.00321.0058001847000
2015-12-09325.00325.00321.00321.002100675600
2015-12-08323.00327.00322.00326.002500814800
2015-12-07326.00326.00325.00326.002900944400
2015-12-04326.00326.00323.00323.0020064900
2015-12-03326.00327.00323.00327.006090019854300
2015-12-02326.00327.00326.00327.00700228300

   ※ 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