[7560 東証1部] ユニマットライフ 日足 時系列データ

[7560 東証1部] ユニマットライフ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-281340.001343.001340.001340.0052006969300
2010-07-271340.001340.001339.001340.001210016213300
2010-07-261340.001343.001340.001340.00750010050400
2010-07-231344.001344.001339.001340.0056007513100
2010-07-221340.001340.001340.001340.0030004020000
2010-07-211340.001341.001340.001341.0011001474600
2010-07-201339.001343.001339.001342.0056007509500
2010-07-161340.001342.001340.001341.0030004023900
2010-07-151339.001341.001339.001340.0023003081100
2010-07-141341.001341.001340.001340.0022002948100
2010-07-131340.001341.001340.001341.0030004020200
2010-07-121340.001340.001339.001340.0035004689600
2010-07-091338.001341.001338.001341.0059007906100
2010-07-081339.001339.001338.001339.0049006560000
2010-07-071340.001341.001340.001340.0067008978600
2010-07-061338.001340.001338.001340.0070009372800
2010-07-051337.001339.001337.001339.00770010302000
2010-07-021337.001343.001337.001339.003460046299100
2010-07-011336.001340.001336.001339.002490033300500
2010-06-301336.001341.001335.001341.001930025799800
2010-06-291337.001339.001337.001339.00500668700
2010-06-281337.001337.001337.001337.00500668500
2010-06-251338.001338.001338.001338.0010001338000
2010-06-241341.001341.001341.001341.0027003620700
2010-06-231335.001340.001335.001340.0023003079900
2010-06-221335.001338.001335.001337.0031004142900
2010-06-211334.001335.001334.001335.0019002535900
2010-06-181340.001341.001339.001340.0073009786000
2010-06-171337.001340.001337.001339.0036004819500
2010-06-161338.001340.001337.001338.0010001338000
2010-06-151333.001340.001333.001338.0051006826800
2010-06-141333.001336.001333.001334.0023003066900
2010-06-111334.001338.001334.001337.00990013219400
2010-06-101337.001341.001337.001338.001140015255600
2010-06-091335.001337.001332.001337.0040005336600
2010-06-081332.001337.001332.001334.002100027997500
2010-06-071337.001339.001331.001331.001260016830700
2010-06-041339.001341.001337.001340.001130015135400
2010-06-031337.001340.001337.001339.0044005890400
2010-06-021336.001339.001336.001336.0050006684300
2010-06-011342.001342.001336.001336.001020013639700
2010-05-311335.001344.001329.001344.003520046993500
2010-05-281336.001339.001331.001335.002220029654200
2010-05-271332.001340.001332.001336.001880025094000
2010-05-261333.001335.001332.001333.0069009200100
2010-05-251332.001333.001330.001333.002220029556400
2010-05-241333.001333.001330.001332.00760010119000
2010-05-211329.001332.001328.001332.00820010905200
2010-05-201327.001329.001327.001328.0016002124200
2010-05-191328.001334.001328.001333.0070009306100
2010-05-181327.001330.001327.001329.00940012480900
2010-05-171328.001330.001327.001327.001050013945900
2010-05-141330.001334.001329.001330.0061008113900
2010-05-131329.001339.001329.001329.002220029574500
2010-05-121324.001345.001324.001345.004250056464200
2010-05-111323.001327.001323.001324.003530046744600
2010-05-101318.001324.001318.001322.003740049396100
2010-05-071325.001333.001313.001316.0092800122388600
2010-05-061349.001349.001348.001348.0076800103542300
2010-04-301348.001349.001348.001348.005400072802100
2010-04-281347.001348.001347.001347.002320031256900
2010-04-271347.001348.001346.001348.002900039075400
2010-04-261346.001348.001346.001347.004740063826000
2010-04-231346.001347.001346.001346.002000026924000
2010-04-221346.001347.001346.001346.004260057343500
2010-04-211346.001347.001345.001347.003390045625800
2010-04-201345.001346.001345.001345.003400045737800
2010-04-191346.001346.001345.001345.0095000127795000
2010-04-161346.001346.001345.001345.003970053418500
2010-04-151345.001346.001344.001346.0085100114462900
2010-04-141345.001345.001344.001345.00155400208903300
2010-04-131344.001345.001344.001344.004710063308700
2010-04-121344.001345.001344.001344.006190083208100
2010-04-091344.001345.001344.001344.006220083608200
2010-04-081345.001345.001344.001344.006540087929400
2010-04-071344.001345.001344.001345.0081800109947100
2010-04-061344.001345.001344.001344.005940079845800
2010-04-051345.001345.001344.001345.00121300163085700
2010-04-021345.001346.001344.001345.00149100200529400
2010-04-011345.001346.001345.001345.00171800231082200
2010-03-311345.001346.001345.001345.006810091620700
2010-03-301345.001347.001345.001345.00200400269724100
2010-03-291345.001348.001345.001347.00187200251920100
2010-03-261346.001349.001345.001349.00228400307440800
2010-03-251345.001348.001344.001345.00269100361889300
2010-03-241341.001345.001341.001345.00376800506022200
2010-03-231101.001101.001101.001101.0075008257500
2010-03-19944.00956.00940.00951.001280012159700
2010-03-18940.00942.00937.00938.0093008732400
2010-03-17937.00940.00934.00938.0092008620700
2010-03-16930.00934.00929.00931.001110010339500
2010-03-15915.00925.00915.00925.001090010040300
2010-03-12910.00916.00910.00916.001190010840400
2010-03-11912.00915.00904.00912.001670015197500
2010-03-10902.00910.00901.00905.001270011506900
2010-03-09900.00905.00900.00902.0089008027300
2010-03-08902.00904.00898.00900.0074006666200
2010-03-05896.00900.00890.00898.0053004753100
2010-03-04886.00889.00884.00886.0077006829300
2010-03-03900.00900.00884.00889.001970017554000
2010-03-02901.00908.00892.00900.002090018773800
2010-03-01901.00908.00896.00907.001110010030400
2010-02-26895.00905.00895.00905.0077006934700
2010-02-25909.00915.00894.00895.001530013774200
2010-02-24901.00910.00900.00903.0061005506400
2010-02-23911.00912.00902.00907.0053004807300
2010-02-22910.00919.00903.00910.0090008181800
2010-02-19917.00917.00900.00903.0058005267100
2010-02-18916.00919.00913.00916.0045004125200
2010-02-17914.00917.00912.00916.0042003844500
2010-02-16909.00913.00907.00913.0042003824800
2010-02-15898.00915.00898.00904.0056005079300
2010-02-12905.00905.00895.00898.0056005037800
2010-02-10903.00905.00892.00892.0050004491900
2010-02-09895.00899.00895.00896.0042003766600
2010-02-08894.00903.00892.00899.0036003235100
2010-02-05902.00903.00893.00894.0090008094400
2010-02-04900.00904.00899.00903.0048004331700
2010-02-03897.00902.00890.00898.0055004931900
2010-02-02894.00899.00890.00890.0055004908800
2010-02-01896.00896.00881.00894.0078006934200
2010-01-29885.00898.00885.00886.0073006477700
2010-01-28891.00893.00880.00887.0033002928500
2010-01-27891.00891.00876.00876.001330011757900
2010-01-26891.00896.00890.00890.0080007145000
2010-01-25897.00903.00890.00890.001500013454600
2010-01-22911.00911.00892.00894.002220019963800
2010-01-21922.00925.00912.00912.001710015666300
2010-01-20925.00926.00921.00922.0073006734400
2010-01-19935.00935.00924.00924.0032002974800
2010-01-18922.00928.00922.00928.0089008239200
2010-01-15930.00930.00921.00922.0087008060700
2010-01-14940.00940.00935.00938.0052004876100
2010-01-13942.00942.00937.00937.0055005167500
2010-01-12938.00944.00938.00942.0048004513500
2010-01-08938.00940.00936.00937.0084007874300
2010-01-07938.00939.00929.00936.0072006725200
2010-01-06915.00938.00915.00936.00101009403300
2010-01-05920.00930.00911.00912.00107009848600
2010-01-04917.00917.00900.00908.0045004088800
2009-12-30900.00902.00884.00887.0070006241900
2009-12-29900.00900.00892.00898.0047004216100
2009-12-28895.00900.00890.00890.0067006004600
2009-12-25905.00912.00879.00888.001690015045000
2009-12-24909.00912.00905.00907.0061005536600
2009-12-22902.00918.00897.00907.00109009908300
2009-12-21905.00905.00891.00901.0036003237300
2009-12-18898.00904.00890.00902.0041003677500
2009-12-17891.00899.00891.00898.0035003137300
2009-12-16887.00902.00887.00894.001280011469100
2009-12-15897.00898.00879.00886.001280011429400
2009-12-14884.00890.00870.00883.00113009940500
2009-12-11870.00882.00866.00881.001270011092700
2009-12-10867.00883.00865.00865.001150010048800
2009-12-09845.00875.00842.00867.001570013554700
2009-12-08854.00858.00836.00846.002190018575200
2009-12-07863.00870.00831.00854.002910024827200
2009-12-04891.00895.00848.00858.003640031580500
2009-12-03901.00910.00888.00899.002130019097800
2009-12-02899.00914.00899.00903.00106009586400
2009-12-01917.00918.00900.00905.001550014059300
2009-11-30889.00908.00889.00908.0072006486900
2009-11-27910.00910.00885.00886.0084007515300
2009-11-26896.00908.00896.00904.0038003428500
2009-11-25903.00916.00895.00902.0068006134600
2009-11-24898.00900.00891.00897.0067006009800
2009-11-20897.00902.00895.00898.0052004674300
2009-11-19903.00915.00903.00906.0044003993300
2009-11-18904.00916.00904.00905.0059005374600
2009-11-17903.00905.00899.00905.0042003791900
2009-11-16895.00913.00895.00902.0084007572100
2009-11-13909.00909.00904.00904.0046004168100
2009-11-12916.00916.00903.00909.0048004354800
2009-11-11921.00923.00908.00916.0057005226900
2009-11-10921.00921.00906.00914.0056005117400
2009-11-09933.00933.00910.00916.0056005129000
2009-11-06927.00933.00915.00925.0081007459300
2009-11-05940.00940.00925.00932.0040003725300
2009-11-04938.00938.00926.00937.0027002511400
2009-11-02930.00938.00924.00938.0056005202200
2009-10-30930.00940.00924.00924.0084007799200
2009-10-29931.00939.00925.00928.0094008749800
2009-10-28946.00949.00931.00936.0068006387700
2009-10-27950.00951.00938.00946.001150010872700
2009-10-26936.00954.00936.00951.001130010691400
2009-10-23936.00941.00931.00936.0061005718700
2009-10-22938.00940.00930.00936.0079007381600
2009-10-21922.00938.00920.00938.0041003815000
2009-10-20928.00940.00922.00932.0065006059900
2009-10-19920.00926.00918.00926.0068006270900
2009-10-16924.00924.00903.00919.0041003730900
2009-10-15901.00920.00901.00917.0073006668000
2009-10-14911.00911.00900.00908.0057005154600
2009-10-13911.00914.00903.00911.0053004816600
2009-10-09923.00926.00891.00903.001700015361600
2009-10-08943.00943.00921.00926.0066006111400
2009-10-07935.00935.00923.00933.0039003624400
2009-10-06947.00947.00920.00938.0073006788600
2009-10-05922.00949.00922.00949.0090008405000
2009-10-02940.00940.00927.00930.0068006334800
2009-10-01951.00955.00946.00947.0068006456600
2009-09-30941.00961.00941.00961.0076007246500
2009-09-29942.00953.00936.00951.00103009743300
2009-09-28937.00944.00928.00935.0079007377200
2009-09-25942.00952.00922.00931.0087008134700
2009-09-24938.00945.00938.00945.001290012142000
2009-09-18931.00938.00929.00935.003130029154700
2009-09-17933.00944.00931.00935.002560023925600
2009-09-16941.00963.00930.00931.001770016730400
2009-09-15927.00942.00927.00934.0065006085200
2009-09-14935.00940.00923.00935.00100009311100
2009-09-11940.00942.00932.00934.001390013049100
2009-09-10925.00939.00924.00938.0086008012800
2009-09-09930.00930.00925.00926.0035003246100
2009-09-08918.00926.00917.00924.0047004331400
2009-09-07920.00925.00918.00920.0063005806200
2009-09-04929.00929.00920.00920.0075006940200
2009-09-03921.00925.00921.00921.0040003689500
2009-09-02929.00930.00911.00927.0084007743800
2009-09-01930.00940.00929.00932.0074006912600
2009-08-31925.00940.00920.00929.001360012633800
2009-08-28928.00929.00917.00923.0091008387700
2009-08-27937.00937.00923.00928.0058005382400
2009-08-26923.00937.00922.00936.0086008012100
2009-08-25927.00932.00921.00921.001920017783900
2009-08-24924.00929.00924.00929.001090010104200
2009-08-21922.00926.00919.00923.001300012005500
2009-08-20922.00927.00920.00924.0078007195800
2009-08-19922.00924.00912.00923.001250011499700
2009-08-18915.00917.00906.00917.0060005482100
2009-08-17906.00916.00904.00916.0095008628900
2009-08-14907.00918.00906.00913.0069006297300
2009-08-13903.00911.00903.00910.0035003177400
2009-08-12908.00911.00902.00903.0086007779300
2009-08-11914.00923.00913.00918.0052004765500
2009-08-10914.00915.00909.00914.0045004106500
2009-08-07916.00916.00902.00914.0063005742400
2009-08-06912.00919.00907.00915.0090008218600
2009-08-05904.00915.00903.00912.001140010377200
2009-08-04900.00904.00899.00903.0084007574200
2009-08-03899.00899.00886.00899.00104009306800
2009-07-31901.00901.00894.00894.0052004666200
2009-07-30889.00901.00885.00901.00102009108200
2009-07-29890.00892.00889.00891.0049004363600
2009-07-28898.00898.00890.00892.0055004916300
2009-07-27908.00908.00900.00903.0083007486300
2009-07-24910.00910.00894.00901.001460013223400
2009-07-23899.00903.00887.00893.001500013422400
2009-07-22900.00904.00884.00891.001240011055500
2009-07-21896.00909.00894.00897.0099008882100

   ※ 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