[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 
2017-04-281564.001575.001552.001562.00468900732178900
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
2016-08-171369.001376.001358.001364.00275800377018400
2016-08-161388.001394.001369.001369.00269800371612600
2016-08-151382.001401.001377.001394.00184600256460200
2016-08-121380.001390.001378.001380.00171300236594700
2016-08-101345.001380.001333.001376.00549900751839500
2016-08-091342.001371.001328.001365.00393600533116400
2016-08-081357.001367.001332.001348.00523300702653600
2016-08-051399.001404.001352.001356.008278001134079500
2016-08-041442.001444.001413.001420.0010041001433991800
2016-08-031440.001454.001426.001434.0011378001635622500
2016-08-021380.001397.001353.001369.00556400763390400
2016-08-011395.001423.001376.001397.00707500989418500
2016-07-291386.001405.001366.001405.00529100735073800
2016-07-281365.001392.001345.001383.00510200701879100
2016-07-271375.001384.001371.001376.00401400552975700
2016-07-261349.001368.001332.001362.00324900440264200
2016-07-251383.001385.001351.001355.00329400449893100
2016-07-221353.001377.001345.001370.00601300821631500
2016-07-211366.001366.001340.001360.00628300849242600
2016-07-201346.001379.001338.001367.007795001061913900
2016-07-191285.001360.001263.001360.008511001135744200
2016-07-151326.001350.001282.001294.00549100715194400
2016-07-141293.001314.001289.001312.00445700581312500
2016-07-131314.001315.001289.001294.00486400629911500
2016-07-121306.001319.001275.001287.00537700695042400
2016-07-111310.001310.001278.001292.00611600789617700
2016-07-081304.001334.001289.001291.0011917001559777900
2016-07-071314.001330.001271.001283.008524001106927900
2016-07-061264.001331.001255.001321.0014183001842297900
2016-07-051251.001290.001243.001280.00772900984226600
2016-07-041268.001299.001251.001256.0014538001840081600
2016-07-011281.001319.001270.001283.009353001209483300
2016-06-301255.001267.001231.001260.0011322001418508100
2016-06-291222.001253.001209.001241.00786600975079400
2016-06-281140.001205.001140.001197.00714400846331000
2016-06-271127.001165.001127.001161.00709300817412100
2016-06-241191.001204.001085.001107.00802400910851400
2016-06-231180.001186.001161.001178.00608200713659600
2016-06-221184.001191.001171.001187.00479100567085700
2016-06-211191.001203.001173.001198.00417900498801900
2016-06-201203.001223.001194.001197.00435700525050500
2016-06-171182.001197.001173.001176.00420700497403700
2016-06-161208.001210.001166.001166.00447200527348300
2016-06-151200.001228.001200.001217.00329700401282800
2016-06-141219.001249.001202.001206.00542400659748900
2016-06-131245.001246.001214.001219.00465000569007900
2016-06-101280.001286.001263.001267.00469900597865600
2016-06-091264.001276.001250.001268.008308001048574600
2016-06-081271.001285.001265.001280.00564000720732400
2016-06-071276.001277.001261.001265.00616900781443800
2016-06-061253.001277.001249.001277.00486000617234600
2016-06-031246.001269.001241.001267.00744500938381100
2016-06-021281.001284.001240.001253.00559700704487300
2016-06-011320.001320.001289.001297.00589200765459500
2016-05-311325.001330.001310.001327.00303200400518900
2016-05-301315.001325.001310.001325.00397900524913800
2016-05-271290.001310.001282.001304.00285400370256500
2016-05-261323.001323.001291.001295.00234200304674600
2016-05-251326.001326.001298.001304.00447300584957400
2016-05-241321.001321.001304.001305.00465200609965500
2016-05-231338.001340.001316.001321.00576700764157700
2016-05-201313.001344.001311.001341.00288700385795000
2016-05-191319.001332.001309.001319.00217700287175200
2016-05-181324.001329.001302.001310.00409800537371600
2016-05-171324.001336.001317.001326.00331100439349800
2016-05-161329.001344.001305.001306.00427300562688500
2016-05-131384.001390.001358.001359.00462700632554800
2016-05-121404.001416.001360.001374.009537001315568500
2016-05-111356.001429.001356.001390.0013773001919809400
2016-05-101316.001337.001309.001328.00459400607922500
2016-05-091291.001320.001284.001317.00497800650682300
2016-05-061302.001306.001275.001286.00769200989092100
2016-05-021292.001319.001284.001310.00585400763036400
2016-04-281377.001397.001339.001344.00572600780365400
2016-04-271367.001375.001359.001364.00364700498617000
2016-04-261363.001384.001353.001367.00543400742109000
2016-04-251359.001372.001346.001364.00499000680168900
2016-04-221382.001388.001337.001349.009784001319577000

   ※ 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