[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 
2017-04-28306.00306.00305.00305.0060001834000
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
2016-12-06294.00298.00293.00298.0013200039053000
2016-12-05298.00298.00294.00294.00330009755000
2016-12-02301.00301.00297.00298.00220006553000
2016-12-01298.00302.00297.00299.004200012573000
2016-11-30298.00298.00295.00296.00120003551000
2016-11-29297.00299.00297.00298.0060001786000
2016-11-28299.00300.00299.00299.00120003591000
2016-11-25300.00302.00299.00299.00120003606000
2016-11-24302.00303.00298.00300.00210006309000
2016-11-22300.00302.00290.00302.00280008406000
2016-11-21299.00302.00297.00301.0013700040946000
2016-11-18296.00301.00296.00300.00320009569000
2016-11-17297.00297.00295.00295.00120003555000
2016-11-16299.00300.00297.00298.00280008344000
2016-11-15298.00299.00296.00299.00170005068000
2016-11-14292.00300.00292.00297.004700014015000
2016-11-11289.00293.00289.00293.004100011924000
2016-11-10280.00290.00280.00288.006500018630000
2016-11-09283.00283.00273.00274.0012100033584000
2016-11-08284.00286.00280.00282.006400018127000
2016-11-07281.00285.00281.00284.00180005105000
2016-11-04284.00284.00281.00281.0080002261000
2016-11-02281.00287.00281.00284.00310008787000
2016-11-01281.00290.00278.00284.0016000045363000
2016-10-31282.00282.00279.00280.00210005881000
2016-10-28279.00283.00279.00281.00110003091000
2016-10-27277.00279.00277.00279.004900013581000
2016-10-26278.00278.00276.00277.007600021083000
2016-10-25280.00281.00278.00281.00240006723000
2016-10-24275.00280.00275.00280.00180004987000
2016-10-21276.00277.00274.00276.00170004681000
2016-10-20273.00277.00273.00277.004300011808000
2016-10-19273.00275.00272.00274.004900013394000
2016-10-18270.00274.00270.00274.00310008421000
2016-10-17273.00275.00268.00269.008500023051000
2016-10-14272.00275.00271.00273.00360009811000
2016-10-13272.00273.00272.00272.00130003538000
2016-10-12273.00274.00271.00271.004300011718000
2016-10-11279.00279.00272.00273.005400014896000
2016-10-0700
2016-10-06280.00282.00278.00280.00210005876000
2016-10-05280.00281.00280.00280.00190005327000
2016-10-04280.00281.00279.00279.0080002243000
2016-10-03282.00282.00277.00277.00220006153000
2016-09-30280.00281.00278.00280.003600010075000
2016-09-29275.00285.00275.00280.006100017125000
2016-09-28273.00274.00270.00273.00190005158000
2016-09-27276.00276.00271.00273.00300008215000
2016-09-26277.00279.00276.00276.00250006920000
2016-09-23271.00278.00271.00277.00140003854000
2016-09-21273.00273.00268.00272.004300011617000
2016-09-20274.00277.00272.00273.005400014797000
2016-09-16272.00275.00272.00274.00140003828000
2016-09-15272.00274.00271.00273.00290007895000
2016-09-14275.00275.00272.00272.00180004927000
2016-09-13277.00277.00274.00275.00210005789000
2016-09-12279.00279.00276.00277.00120003334000
2016-09-09280.00282.00279.00279.00100002798000
2016-09-08280.00281.00279.00281.0070001957000
2016-09-07280.00280.00278.00280.00160004475000
2016-09-06282.00282.00276.00278.005600015625000
2016-09-05281.00282.00281.00282.0080002249000
2016-09-02280.00280.00279.00279.0090002519000
2016-09-01282.00282.00280.00280.004000011257000
2016-08-31281.00282.00280.00281.003900010965000
2016-08-30281.00281.00281.00281.0070001967000
2016-08-29279.00286.00279.00281.00190005356000
2016-08-26279.00279.00278.00278.003000835000
2016-08-25279.00282.00279.00279.0060001680000
2016-08-24277.00279.00277.00279.00120003332000
2016-08-23278.00278.00276.00276.0080002210000
2016-08-22278.00278.00275.00277.0070001936000
2016-08-19278.00280.00277.00278.00140003896000
2016-08-18280.00281.00280.00281.002000561000
2016-08-17287.00287.00280.00280.00220006208000
2016-08-16289.00289.00288.00288.003000865000
2016-08-15289.00291.00289.00291.0050001448000
2016-08-12293.00296.00292.00292.0040001174000
2016-08-10298.00298.00284.00293.00270007830000
2016-08-09288.00299.00288.00297.00260007637000
2016-08-08285.00291.00285.00288.0060001728000
2016-08-05290.00294.00282.00285.003700010660000
2016-08-04292.00292.00290.00290.0040001164000
2016-08-03291.00294.00291.00294.0080002341000
2016-08-02294.00294.00292.00294.00180005290000
2016-08-01289.00294.00289.00294.00100002906000
2016-07-29290.00290.00288.00289.0050001443000
2016-07-28289.00294.00289.00291.0070002033000
2016-07-27292.00292.00292.00292.002000584000
2016-07-2600
2016-07-25293.00293.00292.00292.0050001463000
2016-07-22292.00294.00292.00294.0050001464000
2016-07-21293.00296.00292.00296.0060001763000
2016-07-20296.00296.00296.00296.001000296000
2016-07-1900
2016-07-15296.00296.00295.00295.00190005608000
2016-07-14295.00295.00295.00295.00250007375000
2016-07-13290.00295.00290.00295.009200027060000
2016-07-12295.00295.00293.00293.00340009972000
2016-07-11290.00293.00290.00293.00150004373000
2016-07-08283.00283.00283.00283.001000283000
2016-07-07281.00288.00281.00283.0080002271000
2016-07-06281.00281.00279.00281.00200005608000
2016-07-05291.00291.00283.00286.0080002283000
2016-07-04298.00298.00294.00294.00100002973000
2016-07-01289.00292.00289.00290.00180005217000
2016-06-30286.00287.00286.00287.003000859000
2016-06-29288.00288.00286.00286.003000862000
2016-06-28276.00287.00275.00287.00250007023000
2016-06-27276.00285.00276.00278.00100002779000
2016-06-24290.00290.00275.00276.005200014609000
2016-06-23290.00290.00288.00289.00150004338000
2016-06-22289.00290.00289.00290.0040001157000
2016-06-21289.00289.00289.00289.003000867000
2016-06-20292.00292.00290.00291.0070002035000
2016-06-17292.00292.00288.00290.00100002896000
2016-06-16289.00294.00287.00291.00150004353000
2016-06-15287.00291.00287.00289.00220006347000
2016-06-14294.00294.00286.00291.00220006369000
2016-06-13297.00297.00295.00295.00140004142000
2016-06-10298.00299.00298.00299.0050001494000
2016-06-09301.00301.00298.00298.0050001497000
2016-06-0800
2016-06-07299.00300.00299.00300.003000899000
2016-06-06300.00302.00300.00302.0050001502000
2016-06-03300.00300.00300.00300.0090002700000
2016-06-02301.00301.00299.00299.00100003004000
2016-06-01302.00302.00301.00301.00140004225000
2016-05-31302.00303.00301.00302.00270008158000
2016-05-30304.00304.00302.00302.0080002418000
2016-05-27299.00303.00299.00302.00160004817000
2016-05-26298.00299.00298.00299.003000895000
2016-05-25298.00299.00298.00299.0040001193000
2016-05-24298.00298.00296.00296.00140004151000
2016-05-23298.00298.00298.00298.0050001490000
2016-05-20298.00300.00298.00300.00100002995000
2016-05-19298.00298.00298.00298.002000596000
2016-05-18297.00300.00297.00298.00280008364000
2016-05-17300.00300.00299.00300.00190005691000
2016-05-16300.00302.00300.00302.00100003003000
2016-05-13298.00298.00296.00297.0090002674000
2016-05-12298.00298.00298.00298.0090002682000
2016-05-11302.00302.00296.00298.00110003279000
2016-05-10299.00299.00297.00297.003000893000
2016-05-09303.00303.00292.00297.00190005624000
2016-05-06304.00304.00304.00304.001000304000
2016-05-02298.00300.00295.00298.00130003866000
2016-04-28303.00303.00300.00300.00200006051000
2016-04-27302.00303.00302.00302.0090002721000
2016-04-26306.00306.00301.00302.00150004524000
2016-04-25302.00304.00302.00304.0090002729000
2016-04-22301.00304.00301.00302.00180005430000

   ※ 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