[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 
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
2016-08-127470.007930.007470.007890.00250900019484525000
2016-08-107390.007680.007320.007430.00238420017860129000
2016-08-097080.007490.007080.007450.00202330014880033000
2016-08-086910.007160.006870.007080.00151740010707184000
2016-08-056980.007050.006910.006960.00220100015329360000
2016-08-047010.007170.006920.007090.00293750020689435000
2016-08-037230.007380.007030.007080.00671210048494329000
2016-08-026340.006640.006330.006380.0013969009050241000
2016-08-016060.006370.006030.006330.0010036006274821000
2016-07-296000.006070.005930.006060.007200004322947000
2016-07-286030.006040.005920.005990.005809003467421000
2016-07-276050.006090.006010.006030.007778004705922000
2016-07-265970.006060.005930.006030.006786004069675000
2016-07-255980.006000.005870.005940.006867004076279000
2016-07-226030.006070.005940.005980.004261002545898000
2016-07-216190.006190.006050.006080.005930003623436000
2016-07-206060.006110.006040.006090.006087003703708000
2016-07-196120.006170.006030.006160.005837003564027000
2016-07-156180.006190.006070.006090.008586005262385000
2016-07-146120.006250.006090.006250.007425004612778000
2016-07-136120.006210.006040.006130.0010080006173752000
2016-07-126250.006260.006060.006090.009963006101936000
2016-07-116100.006330.006100.006270.007211004499611000
2016-07-086340.006340.006170.006200.007766004851677000
2016-07-076370.006410.006200.006360.008081005108111000
2016-07-066480.006530.006370.006470.006159003975975000
2016-07-056430.006560.006410.006530.006426004185828000
2016-07-046350.006510.006310.006470.005834003768640000
2016-07-016340.006410.006290.006360.005726003638671000
2016-06-306220.006290.006200.006250.006439004026369000
2016-06-296360.006380.006120.006240.008160005094094000
2016-06-286290.006570.006280.006440.009615006182948000
2016-06-276110.006260.006030.006250.006683004136270000
2016-06-246250.006360.005940.006050.009527005834794000
2016-06-236130.006260.006070.006240.009798006050867000
2016-06-225830.006220.005820.006150.00181560010996448000
2016-06-215750.005820.005640.005800.005006002877037000
2016-06-205750.005790.005690.005770.005037002894474000
2016-06-175680.005730.005610.005690.0011889006758965000
2016-06-165780.005780.005610.005630.006928003930344000
2016-06-155850.005890.005730.005800.004398002549926000
2016-06-145880.005920.005780.005840.003442002008015000
2016-06-135960.005990.005860.005880.003192001881951000
2016-06-106090.006090.005960.006010.004043002430611000
2016-06-096060.006120.006050.006070.005610003410277000
2016-06-086050.006130.006030.006130.004127002510946000
2016-06-075980.006040.005970.006000.003392002037299000
2016-06-065960.005990.005940.005980.003636002168723000
2016-06-035860.006030.005850.006030.005308003162192000
2016-06-025840.005890.005790.005810.004100002387260000
2016-06-015810.005880.005800.005860.005012002931466000
2016-05-315780.005860.005750.005820.0011966006964384000
2016-05-305810.005890.005730.005790.004809002775972000
2016-05-275800.005810.005640.005710.009729005546169000
2016-05-265800.005800.005690.005760.003553002039919000
2016-05-255800.005820.005610.005720.007598004326576000
2016-05-245900.005910.005770.005790.007458004356333000
2016-05-235950.005950.005860.005890.005937003499569000
2016-05-205920.005970.005890.005930.004135002449388000
2016-05-195950.005950.005830.005900.005022002956350000
2016-05-185960.005970.005860.005950.005843003458448000
2016-05-175950.006030.005910.005950.0010032005970758000
2016-05-166010.006070.005950.005970.004075002442569000
2016-05-136000.006080.005980.006030.007054004250148000
2016-05-125930.005990.005880.005960.007871004676759000
2016-05-115990.006020.005900.005940.003861002298646000
2016-05-105890.006020.005890.005950.006197003681523000
2016-05-095830.005930.005830.005890.004884002872361000
2016-05-065720.005820.005720.005780.006152003549571000
2016-05-025690.005780.005680.005760.005173002966753000
2016-04-285960.005980.005770.005790.006455003776351000
2016-04-275970.005990.005890.005960.005747003418724000
2016-04-265920.006030.005910.005970.005361003196027000
2016-04-255910.005930.005860.005910.005840003444810000
2016-04-225960.005980.005840.005880.007227004256718000
2016-04-216070.006090.005930.005960.006888004138221000
2016-04-206010.006050.005980.006010.004797002884674000
2016-04-196020.006080.005990.006020.005082003063815000
2016-04-185870.006010.005850.005940.005685003383640000
2016-04-156030.006100.005940.005950.005788003464995000
2016-04-146060.006160.006030.006160.007492004581130000
2016-04-135950.006150.005950.006020.007434004504437000
2016-04-125880.005960.005830.005930.006305003731619000
2016-04-115700.005980.005670.005940.009030005256404000
2016-04-085540.005750.005540.005710.008413004783723000
2016-04-075650.005700.005440.005640.0012661007072706000
2016-04-065600.005700.005520.005680.007994004503352000
2016-04-055680.005770.005600.005610.006933003921044000
2016-04-045660.005770.005640.005710.004425002530778000
2016-04-015850.005870.005680.005700.005752003298404000
2016-03-315980.005990.005830.005850.006307003706882000
2016-03-305950.006020.005910.005970.006062003621185000
2016-03-295920.005970.005870.005970.005800003441522000
2016-03-285870.005910.005850.005900.004804002825852000
2016-03-255880.005930.005800.005830.003757002196557000
2016-03-245800.005880.005790.005850.007007004095750000
2016-03-235800.005880.005760.005770.004627002682281000
2016-03-225730.005770.005670.005760.006558003762002000
2016-03-185730.005770.005650.005730.004967002828869000
2016-03-175750.005800.005720.005770.004655002680785000
2016-03-165760.005800.005700.005740.004145002381091000
2016-03-155740.005860.005740.005790.005356003105807000
2016-03-145720.005790.005680.005770.004443002557460000
2016-03-115660.005740.005640.005720.005645003215108000
2016-03-105660.005720.005620.005700.006623003763505000
2016-03-095590.005670.005570.005610.009019005066880000
2016-03-085500.005560.005480.005540.008763004843668000
2016-03-075550.005560.005430.005460.006994003825852000
2016-03-045610.005650.005540.005600.005730003205481000
2016-03-035550.005580.005480.005570.006775003749801000
2016-03-025530.005540.005410.005520.008152004475204000
2016-03-015430.005510.005390.005460.008216004469958000
2016-02-295640.005650.005350.005420.008569004667951000
2016-02-265550.005650.005520.005550.007071003936944000
2016-02-255550.005600.005430.005530.007251003988201000
2016-02-245540.005660.005520.005600.006975003895630000
2016-02-235660.005670.005440.005520.006232003437253000
2016-02-225600.005640.005520.005560.006851003819585000
2016-02-195640.005660.005490.005610.007016003916453000
2016-02-185830.005830.005670.005710.005507003164030000
2016-02-175630.005730.005530.005730.009757005502493000
2016-02-165830.005850.005710.005720.007749004463910000
2016-02-155820.005920.005710.005880.006616003861663000
2016-02-125750.005750.005490.005620.0013366007543595000
2016-02-106070.006100.005620.005740.0011699006816662000
2016-02-096020.006140.006010.006070.0012555007631533000
2016-02-085880.006160.005820.006120.0010226006145532000
2016-02-055850.005980.005780.005910.0015581009154536000
2016-02-045720.005750.005470.005550.008911004947711000
2016-02-035720.005890.005690.005820.007024004075159000
2016-02-025670.005850.005670.005840.003715002156601000
2016-02-015600.005750.005580.005720.003659002079928000
2016-01-295540.005640.005450.005600.004935002742873000
2016-01-285440.005530.005400.005480.003468001900565000
2016-01-275490.005500.005350.005410.003846002078677000
2016-01-265410.005450.005330.005380.004447002396911000
2016-01-255360.005470.005310.005420.003244001752827000
2016-01-225180.005330.005130.005310.004100002148033000
2016-01-215140.005230.005020.005020.003789001940704000
2016-01-205390.005410.005170.005180.005539002914031000
2016-01-195330.005420.005310.005370.003973002129773000
2016-01-185380.005410.005340.005360.003577001920872000
2016-01-155480.005570.005440.005470.005805003186905000
2016-01-145430.005500.005360.005430.004982002701477000
2016-01-135480.005550.005330.005530.007823004275314000
2016-01-125430.005560.005410.005460.007365004038722000
2016-01-085640.005690.005460.005500.006730003753696000
2016-01-075770.005790.005630.005690.008224004702493000
2016-01-065700.005800.005670.005710.005758003291541000
2016-01-055540.005730.005510.005700.008828004992617000
2016-01-045630.005690.005470.005510.005441003012131000
2015-12-305610.005690.005590.005640.004986002817773000
2015-12-295550.005690.005530.005630.004765002672566000
2015-12-285660.005660.005500.005590.003119001736193000
2015-12-255640.005700.005610.005630.002030001145510000
2015-12-245770.005790.005580.005610.003109001758446000
2015-12-225730.005750.005690.005730.003635002080897000
2015-12-215730.005860.005690.005790.004049002331082000
2015-12-185860.005940.005750.005750.005049002945306000
2015-12-175840.005890.005780.005870.004708002754153000
2015-12-165710.005760.005610.005740.004282002441168000
2015-12-155700.005780.005600.005610.005783003282045000
2015-12-145570.005750.005550.005690.007114004040661000
2015-12-115670.005670.005630.005650.005203002943462000
2015-12-105540.005640.005510.005600.003990002229252000
2015-12-095640.005690.005580.005600.005853003290768000
2015-12-085680.005700.005590.005610.004541002558288000
2015-12-075600.005680.005590.005610.002971001672954000
2015-12-045550.005570.005470.005510.005249002890606000
2015-12-035680.005690.005580.005620.004405002479506000

   ※ 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