[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 
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
2016-04-21305.00305.00303.00303.00140004252000
2016-04-20302.00304.00302.00304.00230006953000
2016-04-19305.00305.00300.00303.0050001511000
2016-04-18303.00303.00296.00299.00120003592000
2016-04-15302.00303.00302.00303.0050001513000
2016-04-14304.00306.00303.00303.00180005472000
2016-04-13300.00301.00300.00300.0080002401000
2016-04-12297.00298.00297.00298.003000893000
2016-04-11301.00301.00297.00297.003000895000
2016-04-08296.00302.00295.00301.00160004780000
2016-04-07300.00300.00295.00296.00110003264000
2016-04-06300.00300.00300.00300.0090002700000
2016-04-05308.00308.00300.00304.00170005172000
2016-04-04309.00309.00309.00309.0050001545000
2016-04-01315.00315.00308.00308.00290009056000
2016-03-31318.00318.00315.00315.0070002208000
2016-03-30318.00318.00314.00314.00150004732000
2016-03-29314.00316.00314.00315.00230007247000
2016-03-28321.00326.00321.00322.005200016750000
2016-03-25323.00323.00322.00322.00140004518000
2016-03-24325.00327.00323.00323.00200006497000
2016-03-23325.00326.00323.00325.00150004875000
2016-03-22326.00327.00322.00323.004800015552000
2016-03-18328.00328.00320.00326.00210006801000
2016-03-17327.00330.00327.00329.00100003287000
2016-03-16329.00329.00326.00326.00130004269000
2016-03-15329.00329.00329.00329.001000329000
2016-03-14328.00328.00325.00327.00110003588000
2016-03-11327.00327.00324.00325.0060001951000
2016-03-10325.00327.00325.00327.003000977000
2016-03-09322.00322.00322.00322.0050001610000
2016-03-08329.00329.00326.00326.00100003271000
2016-03-07328.00331.00327.00327.00220007241000
2016-03-04324.00328.00322.00326.00180005858000
2016-03-03319.00325.00319.00324.00290009336000
2016-03-02325.00333.00319.00320.007500024152000
2016-03-01324.00325.00316.00325.00150004848000
2016-02-29320.00324.00320.00324.0040001288000
2016-02-26320.00324.00320.00322.00160005161000
2016-02-2500
2016-02-24317.00319.00314.00314.00130004107000
2016-02-23325.00325.00315.00319.00190006087000
2016-02-22324.00325.00324.00325.00110003570000
2016-02-19323.00326.00323.00326.0040001295000
2016-02-18325.00333.00325.00326.006500021550000
2016-02-17327.00328.00325.00325.006000019617000
2016-02-16314.00324.00314.00324.006800021939000
2016-02-15302.00318.00296.00311.004300013307000
2016-02-12304.00305.00295.00298.00330009887000
2016-02-10315.00317.00311.00312.00290009092000
2016-02-09322.00322.00318.00320.00170005449000
2016-02-08321.00330.00321.00327.0090002928000
2016-02-05322.00325.00320.00324.007100022768000
2016-02-04329.00333.00326.00326.006400020894000
2016-02-03340.00341.00333.00333.007900026513000
2016-02-02341.00347.00341.00343.005600019307000
2016-02-01344.00346.00339.00345.006000020668000
2016-01-29336.00344.00335.00337.00220007468000
2016-01-28337.00342.00335.00341.007800026172000
2016-01-27333.00335.00333.00335.006200020648000
2016-01-26328.00334.00328.00328.006000019741000
2016-01-25323.00335.00323.00334.007700025474000
2016-01-22320.00325.00320.00323.007600024562000
2016-01-21321.00328.00320.00320.009900032084000
2016-01-20335.00335.00322.00327.003100010140000
2016-01-19323.00336.00323.00335.006300020458000
2016-01-18328.00329.00320.00329.006700021836000
2016-01-15332.00335.00332.00332.006400021359000
2016-01-14333.00337.00330.00332.007200023800000
2016-01-13332.00339.00332.00339.0011200037261000
2016-01-12333.00336.00331.00332.006100020298000
2016-01-08343.00344.00339.00339.009100031115000
2016-01-07355.00355.00346.00346.00230008069000
2016-01-06358.00358.00355.00356.00140004991000
2016-01-05356.00359.00356.00359.007700027562000
2016-01-04354.00357.00354.00356.005700020185000
2015-12-30354.00356.00354.00356.006200021953000
2015-12-29352.00354.00351.00354.0050001761000
2015-12-28351.00351.00349.00351.0080002802000
2015-12-25349.00351.00346.00351.0019000066425000
2015-12-24352.00355.00348.00352.006500022978000
2015-12-22356.00356.00352.00352.007500026619000
2015-12-21350.00358.00346.00356.009300032393000
2015-12-18350.00357.00348.00351.0014600051140000
2015-12-17345.00353.00345.00351.007900027644000
2015-12-16344.00349.00341.00344.0010400035779000
2015-12-15345.00346.00344.00344.0011100038390000
2015-12-14347.00349.00343.00349.008800030399000
2015-12-11347.00350.00344.00350.006100021155000
2015-12-10350.00350.00340.00347.00301000104254000
2015-12-09344.00344.00343.00343.003700012726000
2015-12-08348.00349.00344.00346.003800013228000
2015-12-07353.00353.00349.00349.002900010125000
2015-12-04350.00350.00349.00350.003300011521000
2015-12-03352.00352.00350.00350.003400011938000
2015-12-02349.00354.00349.00353.003600012678000
2015-12-01353.00353.00349.00349.004400015386000
2015-11-30354.00354.00351.00353.0080002818000
2015-11-27353.00354.00353.00353.003400012029000
2015-11-26352.00352.00350.00352.005600019693000

   ※ 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