[8028 東証1部] ユニー・ファミリーマートホールディングス 日足 時系列データ

[8028 東証1部] ユニー・ファミリーマートホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-186050.006050.005940.005970.005961003573427000
2017-08-176120.006200.006070.006080.006318003859423000
2017-08-166050.006100.006020.006060.003831002321828000
2017-08-155920.006040.005880.006010.006016003598184000
2017-08-145990.006010.005880.005920.007125004221159000
2017-08-106060.006060.006010.006050.005638003408849000
2017-08-096090.006110.006000.006010.006714004050469000
2017-08-086100.006170.006060.006140.005123003139552000
2017-08-076170.006180.006120.006120.002389001466928000
2017-08-046170.006230.006150.006200.003005001862045000
2017-08-036230.006230.006170.006190.003218001993738000
2017-08-026230.006260.006180.006230.002954001840943000
2017-08-016210.006240.006180.006220.003164001966365000
2017-07-316210.006220.006150.006180.005467003378861000
2017-07-286280.006290.006220.006250.004095002559138000
2017-07-276210.006280.006210.006240.004489002799483000
2017-07-266210.006250.006190.006230.003591002233644000
2017-07-256140.006200.006140.006190.004414002729372000
2017-07-246130.006200.006100.006200.005590003447558000
2017-07-216200.006210.006120.006140.004240002610464000
2017-07-206210.006270.006190.006200.005378003344558000
2017-07-196140.006210.006130.006190.003527002180813000
2017-07-186240.006260.006160.006190.003542002196189000
2017-07-146290.006290.006220.006260.005674003559119000
2017-07-136270.006290.006230.006240.002744001715058000
2017-07-126280.006320.006170.006240.0011164006952186000
2017-07-116270.006380.006260.006380.005181003284020000
2017-07-106260.006320.006240.006300.004573002874680000
2017-07-076400.006400.006190.006230.0011294007052346000
2017-07-066470.006480.006340.006410.006173003948870000
2017-07-056520.006550.006470.006540.003516002290700000
2017-07-046560.006620.006500.006550.005088003332181000
2017-07-036530.006690.006460.006530.006452004219104000
2017-06-306460.006500.006410.006430.005591003602470000
2017-06-296510.006520.006430.006470.003283002122262000
2017-06-286430.006550.006430.006470.003598002335518000
2017-06-276580.006580.006440.006490.004952003214365000
2017-06-266520.006550.006500.006520.003785002471099000
2017-06-236590.006590.006490.006520.003782002468726000
2017-06-226630.006640.006540.006600.005603003692915000
2017-06-216710.006740.006630.006650.004795003199458000
2017-06-206690.006750.006660.006740.005889003957413000
2017-06-196630.006730.006610.006670.007320004889449000
2017-06-166640.006770.006530.006700.00184380012316875000
2017-06-156360.006660.006350.006620.00175270011487311000
2017-06-146340.006440.006280.006300.0014052008903939000
2017-06-136090.006110.006060.006080.002885001754954000
2017-06-126070.006110.006040.006090.003938002394110000
2017-06-096050.006160.005990.006060.0012808007759875000
2017-06-086070.006090.006000.006030.007082004277137000
2017-06-076100.006100.005940.006030.009119005491507000
2017-06-066210.006210.006120.006120.005280003244463000
2017-06-056160.006240.006120.006210.006081003762190000
2017-06-026160.006230.006130.006200.0010086006238409000
2017-06-016200.006240.006160.006190.007313004526325000
2017-05-316420.006420.006210.006220.009488005933475000
2017-05-306510.006520.006410.006420.004815003108419000
2017-05-296530.006590.006490.006540.003852002520219000
2017-05-266490.006530.006450.006470.003461002243368000
2017-05-256500.006530.006440.006460.006608004276681000
2017-05-246390.006520.006370.006500.007275004703246000
2017-05-236320.006370.006300.006330.004306002727942000
2017-05-226230.006410.006230.006330.007785004926757000
2017-05-196300.006310.006190.006230.0013572008451176000
2017-05-186360.006400.006310.006380.005970003796033000
2017-05-176400.006410.006300.006400.008777005597551000
2017-05-166430.006480.006380.006460.006613004253672000
2017-05-156460.006510.006430.006460.004216002725772000
2017-05-126430.006530.006410.006490.0011340007327121000
2017-05-116520.006530.006400.006400.005035003238263000
2017-05-106560.006580.006440.006480.009110005928450000
2017-05-096550.006580.006510.006530.006751004415182000
2017-05-086510.006530.006440.006500.007766005040620000
2017-05-026360.006420.006340.006410.006044003868361000
2017-05-016240.006330.006240.006320.005188003267252000
2017-04-286290.006340.006260.006300.007514004737317000
2017-04-276360.006440.006330.006390.006553004185128000
2017-04-266360.006380.006240.006350.0010089006373099000
2017-04-256500.006520.006380.006460.007376004758221000
2017-04-246470.006500.006410.006490.006634004293521000
2017-04-216340.006390.006290.006370.007879005003950000
2017-04-206340.006360.006240.006310.006328003986295000
2017-04-196370.006420.006290.006310.007667004857378000
2017-04-186360.006360.006280.006360.006679004225192000
2017-04-176220.006370.006220.006360.006608004182412000
2017-04-146470.006480.006200.006240.0014960009466276000
2017-04-136290.006400.006280.006370.0011385007236906000
2017-04-126450.006450.006220.006270.00193860012240396000
2017-04-116670.006760.006650.006700.005864003928198000
2017-04-106680.006780.006670.006740.007686005173857000
2017-04-076680.006680.006530.006560.0010892007168582000
2017-04-066730.006730.006580.006610.007090004700520000
2017-04-056760.006810.006740.006800.005504003734560000
2017-04-046670.006750.006640.006680.006868004593051000
2017-04-036690.006780.006660.006750.005725003849031000
2017-03-316690.006740.006630.006640.006036004026149000
2017-03-306800.006840.006630.006650.006356004254593000
2017-03-296800.006880.006800.006850.005230003576320000
2017-03-286830.006860.006790.006800.005521003759110000
2017-03-276920.006920.006770.006790.005550003781230000
2017-03-246810.006950.006800.006920.005852004047798000
2017-03-236840.006850.006770.006850.005307003621398000
2017-03-226810.006850.006750.006770.007483005074267000
2017-03-216710.006820.006710.006820.003799002581208000
2017-03-176780.006840.006700.006770.007500005078371000
2017-03-166770.006800.006720.006780.008182005532494000
2017-03-156690.006810.006690.006730.004152002802399000
2017-03-146750.006780.006650.006670.005694003812148000
2017-03-136770.006880.006770.006810.004042002759849000
2017-03-106740.006820.006740.006800.0010946007408264000
2017-03-096750.006790.006700.006740.005081003421935000
2017-03-086780.006830.006720.006750.005629003803623000
2017-03-076780.006870.006770.006830.004925003361030000
2017-03-066850.006870.006800.006810.005236003574005000
2017-03-036930.006950.006840.006880.006781004671934000
2017-03-026880.006970.006820.006950.007314005054750000
2017-03-016890.006940.006830.006880.007499005160162000
2017-02-286880.006940.006850.006860.007404005096177000
2017-02-276870.006870.006770.006840.006370004343725000
2017-02-246800.006870.006790.006840.004769003257391000
2017-02-236910.006950.006860.006910.005488003786452000
2017-02-227060.007090.006940.006960.006234004355530000
2017-02-217020.007090.007020.007030.003400002395500000
2017-02-207070.007110.007030.007050.003206002263921000
2017-02-177100.007130.007040.007060.006474004580276000
2017-02-167320.007330.007150.007180.006810004903709000
2017-02-157440.007450.007320.007320.005584004107686000
2017-02-147490.007520.007420.007420.006091004542844000
2017-02-137480.007510.007400.007490.005536004133663000
2017-02-107420.007450.007310.007420.009100006736316000
2017-02-097230.007320.007230.007270.005260003831717000
2017-02-087180.007280.007130.007260.004649003361722000
2017-02-077170.007200.007110.007140.006788004851450000
2017-02-067270.007340.007200.007250.005627004085955000
2017-02-037110.007210.007080.007170.004447003183379000
2017-02-027160.007220.007120.007140.007044005046060000
2017-02-017160.007280.007160.007250.004805003467507000
2017-01-317220.007250.007130.007160.006629004749292000
2017-01-307170.007280.007170.007210.004161002999202000
2017-01-277200.007270.007160.007240.006980005045985000
2017-01-267100.007210.007090.007200.009339006695949000
2017-01-257230.007240.007110.007170.006210004443599000
2017-01-247170.007240.007130.007140.007733005541944000
2017-01-237220.007280.007140.007150.007821005607907000
2017-01-207200.007310.007150.007280.005608004068153000
2017-01-197210.007300.007170.007230.007216005225547000
2017-01-187310.007320.007170.007240.0010809007822183000
2017-01-177470.007470.007290.007300.006869005035090000
2017-01-167330.007490.007330.007420.007771005780996000
2017-01-137400.007500.007260.007370.0011389008387804000
2017-01-127640.007650.007220.007280.00218280016015674000
2017-01-117700.007830.007670.007790.007403005751715000
2017-01-107870.007920.007710.007760.008011006233594000
2017-01-067940.007970.007850.007920.006808005390919000
2017-01-057880.007980.007870.007890.005518004365071000
2017-01-047810.007930.007760.007900.008265006505099000
2016-12-307680.007850.007680.007780.005542004314473000
2016-12-297780.007850.007720.007730.006130004758892000
2016-12-287860.007880.007810.007840.003788002973905000
2016-12-277890.007900.007810.007830.005075003980202000
2016-12-267900.007940.007820.007910.003817003015566000
2016-12-227810.007860.007770.007820.004931003852435000
2016-12-217780.007880.007740.007780.006776005290151000
2016-12-207600.007750.007560.007720.006212004785715000
2016-12-197640.007660.007580.007620.004925003753284000
2016-12-167530.007620.007510.007600.008553006478536000
2016-12-157440.007590.007440.007540.007342005520208000
2016-12-147420.007520.007420.007450.007954005940003000
2016-12-137270.007430.007250.007420.008603006333045000
2016-12-127260.007350.007190.007320.007835005721488000
2016-12-097330.007340.007140.007160.00162560011807277000
2016-12-087110.007230.007090.007230.009691006954940000
2016-12-077140.007170.007050.007070.007045004996259000
2016-12-067120.007170.007090.007150.007196005136768000
2016-12-057190.007210.007120.007180.005584004001367000
2016-12-027110.007180.007100.007160.006104004357775000
2016-12-017150.007240.007090.007150.0010814007736183000
2016-11-307240.007270.007130.007150.00199950014327285000
2016-11-297300.007350.007250.007280.007277005301935000
2016-11-287240.007360.007230.007310.006563004799289000
2016-11-257320.007350.007210.007270.009890007192857000
2016-11-247060.007280.007050.007260.009793007071292000
2016-11-227000.007080.006960.007050.008388005898719000
2016-11-216890.007130.006870.007050.00149020010486208000
2016-11-186690.006770.006640.006730.0010292006904510000
2016-11-176740.006840.006720.006770.006491004395656000
2016-11-166750.006820.006660.006770.007729005229718000
2016-11-156900.006900.006740.006770.006372004325116000
2016-11-146630.006880.006620.006850.009875006713494000
2016-11-116810.006820.006560.006590.0012639008422852000
2016-11-106570.006690.006450.006670.008345005523867000
2016-11-096630.006720.006360.006370.0012176007870528000
2016-11-086710.006740.006580.006600.006538004327148000
2016-11-076720.006740.006620.006700.008351005584229000
2016-11-046580.006730.006580.006700.008984005988111000
2016-11-026610.006650.006510.006540.005836003823230000
2016-11-016580.006650.006580.006620.004510002984608000
2016-10-316570.006640.006520.006580.005471003598388000
2016-10-286630.006700.006590.006610.006669004420226000
2016-10-276560.006650.006540.006580.006426004236923000
2016-10-266590.006620.006520.006550.005454003575781000
2016-10-256520.006620.006510.006590.007620005012887000
2016-10-246500.006540.006460.006500.005877003816824000
2016-10-216520.006520.006380.006430.006345004081588000
2016-10-206350.006480.006350.006450.008726005616900000
2016-10-196360.006430.006350.006400.005892003762857000
2016-10-186210.006330.006180.006320.0010051006312088000
2016-10-176360.006450.006330.006340.007035004476143000
2016-10-146380.006430.006280.006380.0013508008604016000
2016-10-136460.006520.006430.006460.006109003948829000
2016-10-126400.006510.006330.006430.0012569008097146000
2016-10-116550.006660.006510.006560.009510006266793000
2016-10-076620.006660.006480.006490.008738005707206000
2016-10-066720.006730.006600.006650.007324004880757000
2016-10-056670.006750.006620.006710.007695005157365000
2016-10-046910.006920.006640.006670.0013173008884490000
2016-10-036740.006920.006720.006880.009749006681018000
2016-09-306740.006750.006650.006740.0011015007395420000
2016-09-296650.006760.006580.006730.008725005858281000
2016-09-286630.006720.006470.006680.0011030007309715000
2016-09-276710.006790.006710.006720.0011328007624747000
2016-09-266790.006880.006770.006830.0012110008264806000
2016-09-236840.006890.006740.006750.0010490007111736000
2016-09-216790.006860.006710.006840.0014300009719677000
2016-09-206630.006840.006610.006780.0012972008776458000
2016-09-166660.006740.006650.006680.0011977008016278000
2016-09-156680.006790.006640.006710.00187270012580238000
2016-09-146730.006820.006700.006720.0013179008922724000
2016-09-136780.006860.006760.006800.008847006012918000
2016-09-126730.006930.006720.006760.00160040010882932000
2016-09-096930.006960.006780.006800.00260020017821411000
2016-09-087040.007050.006940.006990.0011087007736560000
2016-09-077060.007120.006970.007000.00176360012379587000
2016-09-067030.007130.006970.007090.00211640014922869000
2016-09-057130.007200.007100.007180.0012991009283228000
2016-09-027400.007420.007190.007220.00190860013851376000
2016-09-017320.007420.007300.007410.0011460008447678000
2016-08-317470.007610.007300.007410.00137650010190188000
2016-08-307440.007550.007210.007490.00200620014797065000
2016-08-297760.007920.007390.007420.00432310032715542000
2016-08-267910.008240.007660.007800.0020098000159296763000
2016-08-258100.008110.007730.007910.00318720025200223000
2016-08-247880.008240.007880.007950.00432330034881956000
2016-08-237740.008000.007740.007990.00311720024640635000
2016-08-227450.007720.007450.007660.00261370019901908000
2016-08-197490.007510.007300.007370.00260320019252266000
2016-08-187600.007690.007470.007550.00201620015286389000
2016-08-177610.007810.007580.007740.00155340012035320000
2016-08-167580.007740.007540.007630.00171110013095768000
2016-08-157740.007830.007630.007660.00214700016559782000

   ※ 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