[8006 東証2部] ユアサ・フナショク 日足 時系列データ

[8006 東証2部] ユアサ・フナショク (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-113465.003475.003445.003475.0021007259500
2017-12-083420.003455.003415.003415.0010003429500
2017-12-073455.003455.003425.003435.008002748000
2017-12-063440.003445.003425.003425.0013004463500
2017-12-053505.003505.003425.003475.0016005539000
2017-12-043545.003570.003500.003505.0024008491500
2017-12-013500.003515.003480.003515.00880030822500
2017-11-303410.003450.003410.003445.004001371500
2017-11-293410.003450.003410.003435.0010003434000
2017-11-283410.003435.003410.003410.00600020518500
2017-11-273410.003410.003410.003410.00100341000
2017-11-243440.003440.003395.003395.00200683500
2017-11-223415.003415.003400.003400.00200681500
2017-11-213400.003400.003400.003400.00200680000
2017-11-203340.003350.003330.003330.009003003000
2017-11-173410.003410.003370.003370.003001015000
2017-11-163430.003430.003415.003415.00200684500
2017-11-153440.003470.003370.003440.0017005808500
2017-11-143440.003440.003440.003440.00100344000
2017-11-133460.003490.003440.003480.0013004498000
2017-11-103440.003495.003440.003490.0021007319500
2017-11-093565.003565.003405.003440.00890031151500
2017-11-083630.003630.003575.003590.0022007907000
2017-11-073605.003650.003605.003650.0026009417500
2017-11-063600.003610.003580.003590.00320011505500
2017-11-023495.003545.003450.003545.00430015035000
2017-11-013400.003495.003395.003495.001000034464000
2017-10-313380.003395.003375.003395.009003042500
2017-10-303380.003385.003380.003380.0012004059000
2017-10-273375.003385.003375.003375.0020006757000
2017-10-263350.003375.003330.003375.00390013079000
2017-10-253320.003345.003320.003345.0015005003000
2017-10-243295.003330.003290.003330.0025008277000
2017-10-233320.003320.003280.003320.00350011577000
2017-10-203250.003285.003250.003270.0026008498500
2017-10-193315.003315.003210.003310.0027008838500
2017-10-183320.003320.003305.003305.0011003648000
2017-10-173310.003320.003305.003320.0016005295000
2017-10-163290.003310.003280.003310.0017005601500
2017-10-133255.003290.003255.003290.00350011462500
2017-10-123270.003270.003200.003270.00450014600000
2017-10-113280.003285.003255.003270.00400013072500
2017-10-103285.003295.003240.003240.00700022931500
2017-10-063300.003300.003205.003240.00460014992000
2017-10-053335.003335.003285.003310.00360011919500
2017-10-043325.003350.003325.003335.0020006677000
2017-10-033315.003325.003315.003325.0014004650000
2017-10-023330.003330.003295.003300.0011003650500
2017-09-293280.003300.003270.003300.0018005897000
2017-09-283275.003295.003275.003280.007002299500
2017-09-273265.003335.003265.003310.008002636500
2017-09-26326.00329.00326.00328.006500021215000
2017-09-25329.00329.00326.00326.0090002940000
2017-09-22328.00328.00325.00326.00230007498000
2017-09-21328.00329.00327.00328.00240007865000
2017-09-20326.00326.00323.00326.003300010716000
2017-09-19326.00326.00321.00323.004600014840000
2017-09-15319.00325.00319.00322.003400010932000
2017-09-14323.00324.00322.00322.0080002586000
2017-09-13321.00321.00321.00321.0050001605000
2017-09-12319.00322.00315.00322.005100016187000
2017-09-11317.00317.00317.00317.0040001268000
2017-09-08316.00317.00314.00317.00190005994000
2017-09-07319.00319.00316.00316.00110003494000
2017-09-06322.00322.00315.00318.003800012038000
2017-09-05329.00330.00321.00322.004100013348000
2017-09-04333.00333.00329.00330.006300020902000
2017-09-01333.00333.00329.00333.003100010294000
2017-08-31333.00333.00332.00333.0060001996000
2017-08-30332.00333.00332.00333.0070002325000
2017-08-29332.00332.00329.00329.00130004295000
2017-08-28331.00332.00330.00332.00160005294000
2017-08-25331.00333.00330.00331.00200006613000
2017-08-24332.00332.00330.00330.0080002651000
2017-08-23335.00335.00331.00333.00230007658000
2017-08-22329.00336.00328.00336.008400027813000
2017-08-21323.00327.00323.00326.00160005198000
2017-08-18325.00325.00322.00323.00110003551000
2017-08-17326.00327.00326.00326.00270008808000
2017-08-16326.00327.00326.00327.00260008490000
2017-08-15324.00324.00323.00324.00180005829000
2017-08-14321.00321.00320.00321.00130004162000
2017-08-10323.00325.00323.00324.00180005839000
2017-08-09324.00326.00320.00320.00280009046000
2017-08-08322.00325.00320.00324.004900015800000
2017-08-07322.00322.00319.00322.00200006415000
2017-08-04324.00327.00318.00322.006600021342000
2017-08-03339.00339.00323.00329.006500021458000
2017-08-02342.00342.00339.00339.00110003753000
2017-08-01342.00342.00338.00342.004600015670000
2017-07-31336.00338.00335.00338.004700015828000
2017-07-28327.00335.00327.00334.006700022227000
2017-07-27327.00327.00325.00327.00170005545000
2017-07-26323.00327.00322.00327.00280009099000
2017-07-25324.00324.00321.00323.00150004843000
2017-07-24318.00323.00317.00323.00270008628000
2017-07-21319.00319.00317.00318.00140004459000
2017-07-20318.00320.00317.00320.00150004772000
2017-07-19320.00321.00317.00321.0090002871000
2017-07-18323.00323.00316.00321.004800015406000
2017-07-14316.00316.00315.00315.0060001895000
2017-07-13325.00325.00317.00319.00280008969000
2017-07-12319.00325.00318.00325.008400026966000
2017-07-11317.00319.00315.00319.008200026030000
2017-07-10313.00316.00313.00315.00200006286000
2017-07-07310.00311.00310.00311.00230007136000
2017-07-06306.00313.00306.00312.007800024198000
2017-07-05305.00306.00305.00306.00190005798000
2017-07-04308.00309.00306.00306.0090002764000
2017-07-03307.00309.00307.00308.00150004621000
2017-06-30307.00307.00305.00306.00130003978000
2017-06-29305.00307.00305.00307.0090002754000
2017-06-28305.00306.00305.00306.00140004272000
2017-06-27304.00305.00304.00305.0040001219000
2017-06-26305.00305.00303.00303.00250007602000
2017-06-23307.00307.00305.00306.00130003977000
2017-06-22307.00307.00307.00307.00100003070000
2017-06-21307.00307.00306.00307.00140004291000
2017-06-20307.00308.00306.00307.00200006132000
2017-06-19306.00307.00306.00307.00270008276000
2017-06-16303.00304.00302.00304.00170005147000
2017-06-15304.00304.00301.00302.00230006954000
2017-06-14306.00307.00304.00305.00320009747000
2017-06-13306.00306.00306.00306.002000612000
2017-06-12306.00306.00306.00306.002000612000
2017-06-09304.00304.00304.00304.003000912000
2017-06-08305.00305.00304.00305.0050001524000
2017-06-07307.00307.00304.00305.00120003673000
2017-06-06308.00308.00307.00308.0050001538000
2017-06-05307.00309.00307.00309.00100003079000
2017-06-02306.00309.00306.00309.00140004308000
2017-06-01306.00308.00306.00307.00190005831000
2017-05-31304.00306.00304.00306.00120003654000
2017-05-30304.00305.00304.00305.0050001522000
2017-05-29305.00305.00304.00304.0040001219000
2017-05-26305.00305.00304.00304.0070002132000
2017-05-25305.00305.00305.00305.0050001525000
2017-05-24303.00305.00303.00305.00180005470000
2017-05-23303.00303.00302.00302.00140004231000
2017-05-22304.00304.00301.00301.00120003627000
2017-05-19302.00302.00300.00301.00180005417000
2017-05-18302.00303.00300.00302.00240007233000
2017-05-17305.00306.00302.00304.00320009720000
2017-05-16306.00306.00303.00304.008000024327000
2017-05-15307.00307.00303.00305.00190005804000
2017-05-12305.00305.00300.00304.005700017220000
2017-05-11310.00310.00303.00305.0011500034968000
2017-05-10310.00310.00308.00309.0070002165000
2017-05-09310.00312.00308.00310.00280008661000
2017-05-08308.00310.00306.00310.004700014494000
2017-05-02306.00307.00305.00305.00210006430000
2017-05-01305.00307.00304.00306.00220006719000
2017-04-28306.00306.00305.00305.0060001834000
2017-04-27300.00308.00300.00308.00150004541000
2017-04-26299.00301.00298.00300.00280008393000
2017-04-25297.00298.00295.00298.00300008886000
2017-04-24297.00297.00297.00297.0090002673000
2017-04-21298.00298.00297.00297.002000595000
2017-04-20298.00298.00298.00298.003000894000
2017-04-19295.00295.00293.00295.0050001470000
2017-04-18297.00299.00297.00298.00150004480000
2017-04-17291.00297.00291.00293.0090002645000
2017-04-14296.00296.00290.00291.0070002051000
2017-04-13292.00297.00290.00296.003600010477000
2017-04-12291.00293.00291.00293.0040001168000
2017-04-11291.00295.00290.00290.00150004365000
2017-04-1000
2017-04-07293.00295.00293.00295.00110003231000
2017-04-06300.00300.00293.00293.00120003554000
2017-04-05298.00298.00298.00298.001000298000
2017-04-04303.00303.00299.00299.00110003303000
2017-04-03306.00306.00303.00303.00120003655000
2017-03-31309.00309.00303.00303.0011100033853000
2017-03-30307.00311.00305.00308.00290008924000
2017-03-29314.00314.00308.00308.006000018639000
2017-03-28320.00324.00317.00320.005500017604000
2017-03-27322.00322.00318.00322.004800015332000
2017-03-24319.00323.00318.00322.00280008968000
2017-03-23319.00320.00316.00319.00280008919000
2017-03-22319.00319.00316.00319.00170005407000
2017-03-21320.00321.00320.00321.00220007048000
2017-03-17322.00323.00321.00321.0040001287000
2017-03-16320.00326.00320.00324.00290009381000
2017-03-15319.00323.00319.00320.00100003208000
2017-03-14323.00325.00319.00323.003700011930000
2017-03-13321.00323.00321.00323.00250008053000
2017-03-10321.00321.00320.00321.00140004489000
2017-03-09318.00322.00318.00322.00140004473000
2017-03-08317.00319.00316.00317.00220006973000
2017-03-07314.00319.00314.00317.004400013929000
2017-03-06313.00315.00313.00314.00260008172000
2017-03-03314.00314.00312.00313.00210006573000
2017-03-02314.00315.00313.00313.00310009733000
2017-03-01313.00314.00313.00313.00280008770000
2017-02-28313.00313.00312.00313.00120003755000
2017-02-27314.00314.00311.00311.00180005636000
2017-02-24313.00315.00313.00315.00150004716000
2017-02-23311.00314.00311.00313.00130004054000
2017-02-22312.00312.00310.00310.00270008394000
2017-02-21312.00313.00311.00311.0080002496000
2017-02-20310.00312.00310.00311.00140004360000
2017-02-17310.00311.00309.00310.00210006514000
2017-02-16313.00313.00310.00311.00170005290000
2017-02-15311.00313.00311.00313.00130004064000
2017-02-14311.00313.00311.00311.00200006235000
2017-02-13309.00311.00308.00311.00200006192000
2017-02-10309.00311.00308.00308.00280008657000
2017-02-09307.00308.00307.00308.0060001843000
2017-02-08307.00308.00306.00308.00210006437000
2017-02-07307.00309.00306.00306.00130003990000
2017-02-06308.00309.00306.00306.0019400059732000
2017-02-03306.00307.00306.00307.0070002146000
2017-02-02307.00308.00306.00307.00130003994000
2017-02-01304.00307.00303.00307.003500010655000
2017-01-31310.00310.00300.00304.0015500047048000
2017-01-30310.00311.00309.00310.00130004028000
2017-01-27312.00314.00308.00310.009200028480000
2017-01-26312.00313.00312.00312.00130004061000
2017-01-25313.00313.00308.00312.007000021736000
2017-01-24313.00315.00309.00311.004000012471000
2017-01-23314.00314.00313.00313.0070002192000
2017-01-20315.00315.00314.00314.0050001572000
2017-01-19313.00319.00313.00317.00230007273000
2017-01-18311.00313.00310.00311.00190005908000
2017-01-17310.00312.00309.00311.003900012103000
2017-01-16309.00312.00309.00310.00300009300000
2017-01-13309.00310.00308.00309.00250007727000
2017-01-12314.00314.00310.00310.00210006536000
2017-01-11317.00317.00312.00313.00310009751000
2017-01-10321.00324.00317.00317.004000012765000
2017-01-06322.00323.00320.00322.00220007079000
2017-01-05321.00323.00320.00322.00250008028000
2017-01-04313.00319.00313.00319.00170005372000
2016-12-30312.00317.00312.00314.00230007241000
2016-12-29313.00313.00310.00312.004300013404000
2016-12-28310.00315.00310.00313.003500010970000
2016-12-27311.00311.00310.00310.00170005286000
2016-12-26313.00313.00311.00311.00180005611000
2016-12-22314.00314.00311.00313.004500014058000
2016-12-21312.00313.00308.00313.00290009013000
2016-12-20309.00313.00306.00313.003300010187000
2016-12-19308.00310.00307.00309.00280008630000
2016-12-16308.00309.00307.00308.00250007702000
2016-12-15307.00308.00305.00308.005000015318000
2016-12-14309.00314.00306.00306.009300028812000
2016-12-13305.00307.00304.00307.00320009775000
2016-12-12300.00305.00300.00305.004600013878000
2016-12-09298.00300.00297.00300.008000023840000
2016-12-08299.00300.00297.00297.006800020268000
2016-12-07295.00300.00295.00298.00210006240000

   ※ 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