[7736 東証2部] ユニオンHD 日足 時系列データ

[7736 東証2部] ユニオンHD (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-181.001.001.001.00142900142900
2010-02-171.001.001.001.00105800105800
2010-02-161.001.001.001.00279700279700
2010-02-151.001.001.001.00509100509100
2010-02-121.001.001.001.00142900142900
2010-02-101.001.001.001.00700700
2010-02-091.001.001.001.003410034100
2010-02-081.001.001.001.008470084700
2010-02-051.001.001.001.00127900127900
2010-02-041.001.001.001.00170600170600
2010-02-031.001.001.001.00581300581300
2010-02-021.002.001.001.0028903002901600
2010-02-011.002.001.001.0026056002606300
2010-01-291.002.001.001.0061472006147700
2010-01-281.002.001.001.0059638005989900
2010-01-271.002.001.001.0025986002625400
2010-01-261.002.001.001.0081334008166100
2010-01-251.002.001.001.001073960010753400
2010-01-221.002.001.001.0043530004369300
2010-01-211.002.001.001.002090460021928300
2010-01-201.002.001.001.001033940010380800
2010-01-192.002.001.001.001845960026256400
2010-01-183.004.003.003.0012190003716800
2010-01-153.004.003.003.005475001994000
2010-01-144.004.003.003.007919002531300
2010-01-133.004.003.004.007153002496500
2010-01-124.004.003.003.0016202006408100
2010-01-084.005.004.004.0012512005041500
2010-01-074.005.004.005.00386820015505600
2010-01-064.005.004.004.004604001871300
2010-01-055.005.004.004.0014678006732400
2010-01-043.006.003.005.001133800052070600
2009-12-303.004.003.003.00351770010723400
2009-12-293.004.003.003.0014580005188700
2009-12-284.005.003.004.00596940021661300
2009-12-255.006.004.004.00510180023967700
2009-12-246.006.005.006.0010169006040500
2009-12-226.007.005.006.0011135006754000
2009-12-216.007.006.006.0012999007801400
2009-12-187.007.006.006.007640004681300
2009-12-176.007.006.007.006902004268000
2009-12-166.007.006.006.00301480018287000
2009-12-157.007.006.006.004027002515700
2009-12-147.007.006.007.007001004896000
2009-12-117.007.006.007.002770001878300
2009-12-107.007.006.006.007132004931900
2009-12-097.008.006.008.0012766008930000
2009-12-087.008.006.006.008741006024900
2009-12-077.008.006.008.00244810017100400
2009-12-047.008.007.007.0010738007851500
2009-12-037.008.007.007.007048004996000
2009-12-027.008.007.007.005163003709400
2009-12-017.008.007.007.00150540010613100
2009-11-308.008.007.007.003204002547100
2009-11-278.009.008.008.005001004020900
2009-11-268.009.008.008.003450002763700
2009-11-258.009.008.009.003210002578900
2009-11-249.009.007.009.005559004500100
2009-11-208.009.007.009.009431007513500
2009-11-198.009.007.008.009789007795800
2009-11-188.009.008.008.009948007991700
2009-11-179.009.008.009.002890002364600
2009-11-169.0010.008.009.008677007616900
2009-11-139.0010.008.0010.008232007088000
2009-11-129.0010.009.009.00127570011488800
2009-11-119.0010.008.009.00151420013724300
2009-11-109.0010.008.008.00155340013673200
2009-11-0910.0011.008.009.00465420044143700
2009-11-067.0011.007.0010.001130620099248500
2009-11-056.008.006.006.001051550070890400
2009-11-049.0011.008.009.00770530070976800
2009-11-0213.0013.0011.0012.0083770010351100
2009-10-3012.0013.0012.0012.007254008892800
2009-10-2910.0012.0010.0011.00168180019086200
2009-10-2811.0012.0010.0010.00145260014946800
2009-10-2712.0013.0010.0011.00198570022012800
2009-10-2613.0014.0011.0012.00152300018486100
2009-10-2312.0013.0012.0013.0089010011474800
2009-10-2213.0014.0012.0013.0097630012813000
2009-10-2115.0015.0013.0013.006520009180100
2009-10-2015.0015.0013.0014.00152810021810800
2009-10-1914.0015.0013.0014.0087740012259600
2009-10-1613.0015.0013.0013.00194500026812400
2009-10-1513.0014.0012.0013.0090510011827500
2009-10-1413.0014.0012.0012.00132510017190200
2009-10-1312.0015.0011.0013.00351170046381600
2009-10-0912.0012.0011.0011.002974003490100
2009-10-0811.0012.0011.0012.005956006731000
2009-10-0711.0011.0010.0011.006249006843000
2009-10-0610.0012.0010.0011.00133040013976100
2009-10-059.0010.008.009.004582004168200
2009-10-028.009.008.009.00131230010549900
2009-10-018.009.008.008.003777003031200
2009-09-308.009.008.008.003514002976700
2009-09-298.009.008.008.007842006467700
2009-09-288.009.007.008.00153000012078800
2009-09-259.009.008.008.009696008486700
2009-09-2410.0010.009.009.007182006908700
2009-09-1810.0011.0010.0010.004752004783900
2009-09-1711.0011.0010.0010.003613003736100
2009-09-1611.0012.0010.0011.004921005334100
2009-09-1512.0012.0011.0011.00150550016661100
2009-09-1411.0013.0011.0011.0089770010274600
2009-09-1112.0013.0011.0011.00110920013321700
2009-09-1010.0013.0010.0011.00172190020210000
2009-09-0911.0011.0010.0011.003333003601500
2009-09-0811.0011.0010.0011.003277003523200
2009-09-0711.0011.0010.0011.004992005289500
2009-09-0411.0012.0010.0011.00158110017430500
2009-09-0311.0012.0010.0011.00254130028033100
2009-09-0211.0012.0011.0011.003728004169900
2009-09-0112.0012.0011.0012.0091290010667300
2009-08-3112.0013.0011.0012.00102260012262800
2009-08-2813.0013.0012.0012.005532006755600
2009-08-2713.0013.0012.0012.004432005424700
2009-08-2613.0013.0012.0013.00298650036174900
2009-08-2514.0014.0012.0012.00257480033392700
2009-08-2413.0014.0012.0014.00224560030322100
2009-08-2111.0013.0011.0012.00268650031908400
2009-08-2012.0012.0011.0011.00285720032487800
2009-08-1912.0013.0012.0012.0091740011296200
2009-08-1813.0014.0012.0012.00113210014704100
2009-08-1714.0015.0012.0013.00407120054450600
2009-08-1415.0015.0014.0015.00183090026960900
2009-08-1316.0016.0015.0016.0070530011017000
2009-08-1216.0017.0015.0016.00139470022292600
2009-08-1116.0017.0015.0016.0081870013139500
2009-08-1016.0017.0015.0016.00183310029560200
2009-08-0716.0016.0015.0016.0077350012354300
2009-08-0616.0017.0016.0016.0083660013538400
2009-08-0516.0017.0015.0017.00112390017994900
2009-08-0417.0017.0016.0016.00159170026132800
2009-08-0316.0017.0016.0017.0088150014876300
2009-07-3116.0017.0015.0016.00179740028761300
2009-07-3015.0016.0015.0016.00294760044898700
2009-07-2917.0017.0015.0015.00233150036181600
2009-07-2817.0018.0016.0017.0085210014415200
2009-07-2718.0018.0016.0017.00347230058603600
2009-07-2418.0019.0017.0018.0081610014687900
2009-07-2319.0019.0018.0019.0084460015236200
2009-07-2218.0019.0017.0019.0084360015151100
2009-07-2118.0019.0017.0018.00146290026748500
2009-07-1718.0019.0017.0017.005135009185500
2009-07-1619.0019.0017.0018.00248760045423400
2009-07-1519.0020.0018.0020.0063570012069800
2009-07-1418.0020.0018.0019.00152200028310300
2009-07-1320.0020.0016.0018.00388710068140800
2009-07-1020.0021.0019.0021.00184530036006700
2009-07-0922.0022.0019.0021.006261900126592600
2009-07-0824.0025.0022.0023.00221860051359600
2009-07-0725.0026.0024.0024.0098290024102600
2009-07-0625.0026.0025.0026.0045200011380800
2009-07-0326.0026.0024.0025.00134010033535600
2009-07-0227.0027.0025.0025.00143660038026700
2009-07-0127.0027.0025.0027.00200490052129200
2009-06-3026.0028.0025.0027.004415000117501100
2009-06-2925.0026.0024.0025.00147050036815000
2009-06-2625.0025.0024.0025.0092190022861300
2009-06-2525.0026.0024.0025.00102760025551500
2009-06-2425.0026.0024.0026.00147520036700300
2009-06-2325.0026.0024.0025.00178710044918200
2009-06-2223.0026.0023.0025.006054100150857000
2009-06-1924.0024.0022.0023.00136310031614500
2009-06-1824.0024.0022.0024.0062860014708600
2009-06-1724.0024.0022.0024.00101180023147200
2009-06-1622.0024.0022.0023.00193180043851900
2009-06-1521.0023.0021.0022.00255420055511700
2009-06-1223.0023.0019.0021.005798800120550200
2009-06-1123.0024.0022.0023.00111730025719100
2009-06-1023.0024.0022.0024.0097170022380000
2009-06-0926.0026.0022.0023.00415540098717000
2009-06-0824.0026.0024.0026.00288460072314900
2009-06-0523.0024.0022.0023.0090070020739500
2009-06-0424.0024.0022.0023.00119930027737200
2009-06-0322.0024.0021.0024.00225180050371000
2009-06-0224.0025.0022.0024.00244470057347500
2009-06-0124.0025.0022.0024.00138370032208400
2009-05-2926.0027.0024.0024.00177590044709700
2009-05-2823.0026.0023.0025.004034600101456400
2009-05-2724.0024.0022.0022.00177660041427200
2009-05-2624.0026.0022.0023.00352010084706100
2009-05-2527.0028.0023.0024.007549300188144200
2009-05-2230.0032.0026.0029.005519600162707000
2009-05-2127.0029.0026.0029.00284310077110200
2009-05-2024.0029.0023.0028.006875300181855500
2009-05-1922.0024.0021.0022.00207170047245500
2009-05-1820.0025.0020.0021.00420450093705900
2009-05-1518.0020.0017.0020.00255920046459900
2009-05-1419.0019.0018.0018.004123007806700
2009-05-1318.0020.0017.0019.00150760027919100
2009-05-1219.0020.0018.0018.00133260024600200
2009-05-1117.0020.0017.0019.00244860045832300
2009-05-0816.0017.0016.0017.0083970013578900
2009-05-0716.0016.0015.0016.004947007870300
2009-05-0114.0016.0014.0015.00193910029249000
2009-04-3014.0015.0014.0014.005080007196300
2009-04-2814.0015.0014.0014.004389006191800
2009-04-2714.0015.0013.0014.0072730010141800
2009-04-2415.0015.0014.0015.0085840012201800
2009-04-2315.0016.0014.0014.00124510018286600
2009-04-2214.0015.0014.0015.0074650010480200
2009-04-2114.0015.0013.0015.00111020015666200
2009-04-2013.0014.0013.0014.005753007880400
2009-04-1713.0014.0012.0013.00130450016925700
2009-04-1616.0016.0013.0013.00430360059942600
2009-04-1513.0017.0012.0016.00581000086249800
2009-04-1412.0012.0011.0012.004058004804400
2009-04-1312.0013.0011.0012.00127430015078900
2009-04-1012.0013.0011.0012.00149530017969100
2009-04-0911.0014.0010.0011.00672140084993600
2009-04-0810.0011.0010.0010.002649002786900
2009-04-0710.0011.009.0011.004592004579700
2009-04-0610.0011.0010.0010.003773003877100
2009-04-0311.0011.0010.0010.004226004292500
2009-04-0211.0011.0010.0010.005163005303700
2009-04-0110.0010.009.009.002671002666500
2009-03-3110.0010.009.009.004304004282500
2009-03-3010.0011.009.0010.004825004822600
2009-03-2710.0011.0010.0010.003621003625000
2009-03-2610.0011.0010.0010.003084003137100
2009-03-2510.0011.009.0011.008325008357400
2009-03-2411.0011.009.0010.006323006510000
2009-03-2310.0011.009.0011.006256006377000
2009-03-1911.0011.0010.0010.005995006233900
2009-03-1810.0011.009.009.007303007224800
2009-03-1710.0011.0010.0010.006351006362200
2009-03-1611.0011.0010.0010.006471006933200
2009-03-1311.0012.0011.0012.007824008658600
2009-03-1210.0011.0010.0010.003089003242900
2009-03-1110.0011.009.009.005318005308900
2009-03-1011.0012.0010.0010.00162460016725500
2009-03-0912.0012.0010.0010.007539008497900
2009-03-0613.0013.0011.0012.00136170016422700
2009-03-0511.0014.0010.0013.00236490029133900
2009-03-0410.0011.009.0010.004801004791800
2009-03-0310.0010.009.009.003242003229200
2009-03-0210.0011.009.0010.00103970010359000
2009-02-279.0010.009.009.004357004026100
2009-02-269.0010.008.0010.003930003524200
2009-02-259.009.008.009.004628004123000
2009-02-249.009.008.008.003549003077800
2009-02-239.0010.008.008.004906004410600
2009-02-209.0010.008.008.004757004273500
2009-02-199.0010.008.009.006236005607800
2009-02-188.0010.008.0010.00117170010312400
2009-02-178.009.007.007.005939004695900
2009-02-168.009.007.008.006326005104300
2009-02-139.0010.008.008.008256006991900
2009-02-1210.0010.007.009.00234780019725700
2009-02-1011.0011.009.0010.009578009625300

   ※ 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