[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 
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
2016-04-211413.001413.001382.001395.00518100723290600
2016-04-201432.001433.001390.001396.00429300601965800
2016-04-191416.001429.001396.001414.00572700807527200
2016-04-181400.001421.001400.001404.00448900632372900
2016-04-151462.001472.001446.001454.00367600535610400
2016-04-141450.001482.001446.001482.00601600882472000
2016-04-131410.001440.001404.001424.00401400570776100
2016-04-121379.001409.001371.001387.00350500487082900
2016-04-111379.001389.001348.001383.00441500606422400
2016-04-081369.001397.001351.001386.00523700721729700
2016-04-071376.001405.001372.001392.00316500439232000
2016-04-061397.001409.001376.001390.007245001004970200
2016-04-051419.001430.001396.001402.00540200760328000
2016-04-041433.001453.001420.001430.00666400955949400
2016-04-011491.001504.001426.001432.007875001138202700
2016-03-311503.001510.001467.001491.00405500605289900
2016-03-301492.001529.001490.001516.006895001044380700
2016-03-291497.001508.001480.001482.00489500728442600
2016-03-281463.001496.001453.001496.00498600737495100
2016-03-251478.001484.001445.001447.00328600479768400
2016-03-241455.001470.001445.001466.00549400801872300
2016-03-231431.001450.001430.001436.00549300790220500
2016-03-221428.001460.001368.001411.008982001266329500
2016-03-181434.001449.001426.001437.00509600733253300
2016-03-171453.001466.001424.001425.00428900616955400
2016-03-161446.001453.001427.001444.00312600451388100
2016-03-151419.001468.001416.001451.00613800892549000
2016-03-141444.001454.001415.001419.00432600619710500
2016-03-111427.001444.001425.001435.008205001177297900
2016-03-101374.001445.001372.001430.009956001412623700
2016-03-091350.001364.001323.001346.00684800918196500
2016-03-081380.001383.001350.001375.00481600659070200
2016-03-071406.001415.001383.001385.00428700598592900
2016-03-041435.001436.001398.001424.007196001020248500
2016-03-031406.001411.001386.001405.00566200792334300
2016-03-021424.001433.001415.001426.00573100816676900
2016-03-011430.001430.001391.001409.00598800842949200
2016-02-291451.001453.001405.001433.0012137001736272200
2016-02-261367.001377.001354.001361.00423400578328600
2016-02-251355.001385.001349.001373.00498100681812200
2016-02-241361.001372.001336.001347.00646000872870300
2016-02-231405.001415.001361.001368.00549900755450700
2016-02-221372.001414.001355.001395.007673001064468200
2016-02-191358.001397.001353.001389.009145001263007800
2016-02-181378.001384.001351.001355.00680000926208800
2016-02-171327.001355.001320.001350.00541700721782300
2016-02-161320.001349.001304.001327.00746500997480300
2016-02-151308.001326.001288.001318.008281001080798500
2016-02-121278.001316.001257.001259.009161001174321900
2016-02-101317.001332.001276.001304.009023001173343900
2016-02-091324.001347.001278.001308.00762500996118900
2016-02-081364.001398.001350.001369.0011962001648239200
2016-02-051394.001397.001357.001391.0012487001721550700
2016-02-041400.001450.001353.001394.0041759005880798600
2016-02-031251.001269.001235.001255.00757200946709200
2016-02-021256.001290.001250.001278.00256800327563900
2016-02-011285.001291.001267.001274.00457500584625000
2016-01-291246.001274.001237.001271.00366600460923900
2016-01-281219.001256.001216.001247.00282100349634000
2016-01-271218.001231.001205.001227.00296500361288800
2016-01-261207.001217.001195.001203.00347500418943000
2016-01-251237.001244.001212.001233.00269000330399900
2016-01-221207.001219.001179.001212.00611400730796900
2016-01-211222.001226.001188.001191.00602600727320700
2016-01-201259.001269.001225.001225.00364400450963300
2016-01-191244.001261.001236.001257.00374000466779200
2016-01-181240.001263.001236.001261.00367500459607800
2016-01-151286.001294.001256.001270.00380800484506400
2016-01-141257.001271.001243.001264.00527800664465100
2016-01-131259.001283.001254.001279.00501800639353400
2016-01-121253.001267.001229.001232.00367500456723400
2016-01-081258.001287.001252.001273.00441000561223500
2016-01-071270.001279.001257.001262.00547700693636500
2016-01-061299.001318.001274.001281.00323100417151200
2016-01-051293.001304.001283.001287.00282900365618100
2016-01-041348.001358.001303.001304.00438100580511700
2015-12-301323.001349.001311.001340.00403500537637100
2015-12-291304.001318.001299.001318.00245300321622900
2015-12-281290.001306.001269.001304.00248000320506100
2015-12-251304.001304.001279.001288.00246600318556200
2015-12-241309.001309.001277.001282.00227700294083700
2015-12-221300.001304.001282.001298.00275400356254600
2015-12-211306.001317.001279.001299.00283800367695800
2015-12-181331.001350.001322.001322.00507700677850700
2015-12-171344.001344.001320.001330.00252900336378400
2015-12-161322.001332.001301.001318.00286100376607900
2015-12-151313.001325.001288.001292.00315400411799300
2015-12-141280.001309.001280.001306.00436100565452000
2015-12-111279.001305.001276.001302.00572100739778300
2015-12-101265.001275.001254.001274.00407800516020100
2015-12-091300.001317.001271.001280.00612600790172600
2015-12-081336.001339.001320.001322.00252600335390700
2015-12-071342.001354.001330.001335.00374800502240700
2015-12-041344.001359.001331.001336.00489800657937000
2015-12-031372.001385.001362.001368.00333500456283400
2015-12-021360.001371.001347.001363.00325800442516300

   ※ 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