[8056 東証1部] 日本ユニシス 日足 時系列データ

[8056 東証1部] 日本ユニシス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231740.001746.001727.001734.00371500644937200
2017-08-221705.001736.001705.001727.00368300635010900
2017-08-211717.001723.001692.001704.00341600582673900
2017-08-181710.001727.001703.001708.00431200737802800
2017-08-171755.001770.001747.001749.00381000669052300
2017-08-161721.001773.001721.001760.008778001537619600
2017-08-151701.001726.001698.001721.00408700702737500
2017-08-141699.001709.001682.001693.00571100968868400
2017-08-101726.001727.001674.001680.00510300861682800
2017-08-091731.001737.001697.001707.006318001080015300
2017-08-081729.001752.001727.001748.00400300697489100
2017-08-071780.001780.001758.001761.00449000793056900
2017-08-041747.001764.001724.001760.008729001526986900
2017-08-031772.001776.001748.001754.007582001331069600
2017-08-021820.001821.001730.001757.0015979002810991500
2017-08-011850.001860.001822.001832.00444900816237600
2017-07-311844.001852.001831.001840.007940001461042600
2017-07-281856.001868.001833.001845.00503500932080600
2017-07-271855.001878.001842.001865.00469700873905200
2017-07-261888.001892.001842.001850.006992001300498500
2017-07-251918.001918.001888.001892.00351000666380400
2017-07-241898.001919.001897.001916.00299000570611900
2017-07-211902.001915.001902.001914.00285400545086500
2017-07-201894.001924.001894.001921.00318600610628500
2017-07-191873.001913.001871.001907.00380900723841600
2017-07-181888.001898.001877.001886.005777001088966500
2017-07-141895.001913.001881.001886.00374900707936800
2017-07-131900.001909.001883.001899.00313100593409100
2017-07-121883.001921.001880.001887.005302001005264600
2017-07-111897.001921.001877.001919.006977001328325600
2017-07-101852.001868.001846.001857.00430400799436500
2017-07-071842.001851.001831.001840.00446500821884800
2017-07-061819.001848.001819.001846.00473300870104700
2017-07-051788.001829.001787.001829.00469400849765500
2017-07-041809.001817.001785.001811.005950001073663400
2017-07-031790.001813.001784.001809.00535500965360500
2017-06-301786.001794.001767.001777.00339900603642600
2017-06-291789.001807.001775.001798.0010103001811152500
2017-06-281814.001818.001760.001760.006461001153977200
2017-06-271820.001824.001804.001818.00400000725461600
2017-06-261783.001806.001783.001805.00360200647372200
2017-06-231810.001814.001783.001791.006786001216806100
2017-06-221822.001830.001814.001817.006527001187981900
2017-06-211783.001819.001778.001800.005876001059378200
2017-06-201789.001807.001772.001796.005940001064127800
2017-06-191784.001789.001770.001783.005715001017587400
2017-06-161772.001794.001772.001786.00457600816133800
2017-06-151780.001799.001771.001784.00538800962435100
2017-06-141809.001819.001785.001790.006031001085328100
2017-06-131794.001806.001778.001783.005682001017262000
2017-06-121780.001826.001756.001810.007748001395083400
2017-06-091801.001826.001789.001792.008634001557587500
2017-06-081850.001863.001825.001841.007476001380131600
2017-06-071905.001910.001850.001867.009825001837289800
2017-06-061916.001916.001876.001890.006367001204434400
2017-06-051860.001920.001851.001916.008022001518392500
2017-06-021902.001927.001870.001878.009655001829297000
2017-06-011873.001919.001866.001904.005681001074807500
2017-05-311863.001886.001860.001873.005690001066171800
2017-05-301836.001864.001835.001863.00454400842271500
2017-05-291853.001864.001834.001854.006464001197161300
2017-05-261882.001883.001857.001869.006128001144024700
2017-05-251870.001892.001857.001882.00312200586046700
2017-05-241885.001889.001853.001870.007653001427468100
2017-05-231851.001902.001849.001880.008847001662722800
2017-05-221806.001841.001805.001839.00329800602247900
2017-05-191826.001831.001810.001822.00431300784280500
2017-05-181797.001833.001793.001831.005683001035181100
2017-05-171810.001826.001804.001823.007036001278211200
2017-05-161808.001834.001808.001833.008538001558563400
2017-05-151772.001825.001772.001822.005622001015940500
2017-05-121800.001820.001774.001802.007605001365362700
2017-05-111744.001794.001725.001777.009608001697439800
2017-05-101690.001745.001682.001744.0014274002460334200
2017-05-091650.001657.001631.001643.00330100542052900
2017-05-081620.001650.001615.001650.00359400590022200
2017-05-021604.001613.001597.001609.00592700951720600
2017-05-011554.001606.001554.001591.00504300802512700
2017-04-281564.001575.001552.001562.00468900732178900
2017-04-271556.001571.001556.001570.00273500427980300
2017-04-261529.001554.001508.001553.00457700705025200
2017-04-251515.001544.001507.001525.00513200780497200
2017-04-241506.001514.001491.001511.00453500683555400
2017-04-211521.001521.001490.001506.008048001208032700
2017-04-201545.001550.001523.001527.00563000860745400
2017-04-191522.001563.001520.001556.006840001059984500
2017-04-181499.001536.001498.001517.007398001123659800
2017-04-171469.001497.001469.001492.00404400602601200
2017-04-141476.001495.001470.001489.006840001016334900
2017-04-131466.001484.001464.001475.00413800609659600
2017-04-121462.001478.001460.001473.00346900510518300
2017-04-111476.001482.001463.001477.00328500483805000
2017-04-101492.001503.001481.001489.00428100637796600
2017-04-071490.001505.001484.001496.00477800713732000
2017-04-061492.001495.001474.001478.00457300677268400
2017-04-051494.001517.001487.001502.00536400806605000
2017-04-041498.001499.001465.001491.0010003001484760400
2017-04-031533.001546.001512.001538.00436700668275700
2017-03-311557.001570.001520.001520.0010193001574710400
2017-03-301517.001530.001495.001499.00520300788367100
2017-03-291515.001515.001492.001499.00289000433555000
2017-03-281516.001528.001509.001520.00379700576247400
2017-03-271513.001518.001498.001506.00419800632791200
2017-03-241535.001537.001514.001528.00536900817943900
2017-03-231538.001541.001516.001531.00485200741163200
2017-03-221548.001553.001533.001540.00585100901571300
2017-03-211565.001573.001556.001569.00342900536336400
2017-03-171556.001569.001548.001563.00326400509164100
2017-03-161519.001561.001516.001557.00375500581643900
2017-03-151580.001582.001553.001555.00317500495439900
2017-03-141573.001580.001565.001573.00221800348973300
2017-03-131566.001592.001564.001579.00396700626954000
2017-03-101570.001575.001556.001570.00499800783420600
2017-03-091531.001552.001531.001550.00412900637730900
2017-03-081516.001547.001516.001520.00416900637324300
2017-03-071500.001519.001497.001514.00311000470122000
2017-03-061491.001505.001490.001493.00232200347587500
2017-03-031472.001497.001466.001491.00313500465999000
2017-03-021506.001510.001479.001485.00496800741520900
2017-03-011492.001502.001475.001502.00454200678532600
2017-02-281500.001512.001492.001499.00546700821196500
2017-02-271526.001535.001504.001518.00404600613188200
2017-02-241533.001553.001515.001533.006805001045374900
2017-02-231509.001514.001494.001513.00353300531844100
2017-02-221519.001520.001501.001509.00401300604588500
2017-02-211515.001523.001508.001518.00198400300849000
2017-02-201528.001528.001510.001520.00164600249789600
2017-02-171521.001537.001516.001532.00155900238456800
2017-02-161527.001538.001520.001532.00276600423295300
2017-02-151535.001544.001523.001524.00245400375854800
2017-02-141517.001538.001512.001513.00337800513868700
2017-02-131509.001519.001501.001514.00232200351012300
2017-02-101487.001497.001475.001483.00321300476856200
2017-02-091486.001490.001471.001474.00380900563033700
2017-02-081501.001519.001494.001499.00341200512230500
2017-02-071520.001525.001506.001509.00353600535130700
2017-02-061523.001540.001517.001535.00584100895467600
2017-02-031524.001538.001509.001513.00609200925379500
2017-02-021483.001550.001475.001508.0015437002344153000
2017-02-011462.001469.001440.001453.00451300654674400
2017-01-311467.001475.001456.001459.00321500470732100
2017-01-301442.001475.001436.001472.00422100617351400
2017-01-271455.001457.001445.001452.00222300322833800
2017-01-261449.001454.001435.001451.00295600427999500
2017-01-251441.001441.001426.001432.00221500317411700
2017-01-241417.001434.001414.001432.00305600436433200
2017-01-231413.001431.001412.001422.00243400346541200
2017-01-201413.001433.001409.001428.00346400493886800
2017-01-191418.001425.001408.001413.00236500334834900
2017-01-181418.001428.001403.001416.00354800501014900
2017-01-171434.001436.001417.001418.00366200520703800
2017-01-161445.001450.001427.001440.00461200663484400
2017-01-131443.001468.001443.001464.00441000642994000
2017-01-121465.001468.001446.001458.00532000774160000
2017-01-111481.001490.001473.001479.00302900448796400
2017-01-101493.001512.001488.001495.00403900606125800
2017-01-061469.001499.001469.001499.00276600412391700
2017-01-051478.001496.001465.001489.00315300468336400
2017-01-041480.001487.001462.001473.00336000495126000
2016-12-301460.001511.001447.001470.00422800623030500
2016-12-291461.001478.001460.001469.00311500457341700
2016-12-281470.001485.001467.001482.00162800240729500
2016-12-271479.001489.001472.001474.00149800221803500
2016-12-261454.001480.001454.001472.00185400272897700
2016-12-221444.001465.001443.001457.00245600357191600
2016-12-211479.001480.001451.001456.00313900459352600
2016-12-201467.001488.001460.001486.00285300421289800
2016-12-191452.001469.001438.001464.00327100475934700
2016-12-161455.001455.001436.001443.00381000550046300
2016-12-151440.001457.001423.001454.00456500659771700
2016-12-141423.001443.001423.001433.00491900704772200
2016-12-131415.001427.001410.001415.00437900620025300
2016-12-121405.001420.001392.001412.00394000555868300
2016-12-091381.001400.001376.001393.00267300371074200
2016-12-081383.001391.001374.001390.00363100502457200
2016-12-071370.001387.001353.001367.00605700828185700
2016-12-061403.001403.001372.001381.00474400655051200
2016-12-051384.001393.001375.001392.00403600558998000
2016-12-021400.001407.001390.001407.00473600664084800
2016-12-011412.001413.001393.001407.00618300867397600
2016-11-301378.001412.001375.001412.00706400988634500
2016-11-291380.001387.001362.001371.00339600465553800
2016-11-281344.001367.001342.001364.00355200482133100
2016-11-251356.001356.001343.001355.00310200418717500
2016-11-241350.001358.001336.001351.00379000511722700
2016-11-221335.001350.001327.001347.00408300548219000
2016-11-211333.001342.001324.001333.00374400499580400
2016-11-181338.001338.001322.001332.00425500566806900
2016-11-171313.001333.001307.001329.00485700643183900
2016-11-161291.001330.001286.001323.00751200988400400
2016-11-151282.001291.001257.001281.00648800826783700
2016-11-141252.001265.001242.001254.00506700634953600
2016-11-111285.001285.001225.001230.00454000566557100
2016-11-101250.001272.001249.001259.00427900538178000
2016-11-091253.001267.001207.001222.00580900715748800
2016-11-081250.001254.001234.001247.0011797001471454100
2016-11-071210.001250.001175.001229.0011995001463493600
2016-11-041260.001286.001251.001269.00571200726367200
2016-11-021270.001288.001266.001270.00471800599556100
2016-11-011269.001284.001265.001284.00235900300916600
2016-10-311293.001302.001274.001281.00413900530976400
2016-10-281295.001300.001284.001300.00291000376583200
2016-10-271288.001295.001275.001292.00228500294469800
2016-10-261290.001295.001281.001288.00294400379207700
2016-10-251290.001300.001283.001293.00337800436169800
2016-10-241275.001284.001265.001282.00301200384480700
2016-10-211280.001286.001265.001275.00449700572640400
2016-10-201270.001284.001250.001258.00609000768109800
2016-10-191265.001288.001263.001278.00449500574813700
2016-10-181220.001272.001219.001265.00735600925151100
2016-10-171207.001216.001189.001210.00572300688876800
2016-10-141196.001211.001170.001205.009015001072800300
2016-10-131218.001218.001192.001209.00795900957758200
2016-10-121236.001243.001209.001218.008495001038882900
2016-10-111270.001270.001247.001266.00518300653398600
2016-10-071282.001297.001276.001287.00222500286166600
2016-10-061321.001321.001279.001287.00503300652600600
2016-10-051323.001328.001315.001319.00267700353676500
2016-10-041314.001321.001307.001320.00275600362634800
2016-10-031300.001316.001289.001313.00295100385875100
2016-09-301292.001301.001280.001292.00201200259983400
2016-09-291306.001311.001298.001309.00220600288103400
2016-09-281291.001304.001283.001299.00220900285780900
2016-09-271291.001301.001271.001301.00412500531133200
2016-09-261313.001322.001295.001306.00301500394203100
2016-09-231285.001312.001272.001310.00355400461489700
2016-09-211267.001288.001259.001285.00399700508570000
2016-09-201273.001287.001269.001273.00356300454717500
2016-09-161277.001279.001259.001276.00378400480797700
2016-09-151267.001287.001260.001281.00363500464697600
2016-09-141312.001318.001272.001276.00534500689097300
2016-09-131310.001330.001307.001326.00363100479184100
2016-09-121310.001328.001306.001309.00237300311750500
2016-09-091360.001368.001321.001322.00370500494770600
2016-09-081365.001366.001351.001365.00152100206949100
2016-09-071336.001362.001328.001357.00394000531327300
2016-09-061316.001341.001307.001336.00503900670912900
2016-09-051345.001345.001325.001328.00214500285524100
2016-09-021331.001339.001325.001337.00311200415060700
2016-09-011315.001330.001306.001329.00333100440933600
2016-08-311326.001327.001286.001317.00562800734654700
2016-08-301333.001333.001308.001320.00366600482675100
2016-08-291376.001377.001331.001341.00389900525111000
2016-08-261374.001392.001370.001374.00501400691482200
2016-08-251342.001379.001337.001377.00493800672274500
2016-08-241369.001387.001364.001365.00327100449346300
2016-08-231358.001371.001355.001362.00186200253727100
2016-08-221321.001369.001321.001364.00436600591510100
2016-08-191349.001359.001295.001317.009977001315471700
2016-08-181394.001407.001373.001391.00475000662933200

   ※ 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