[8074 東証1部] ユアサ商事 日足 時系列データ

[8074 東証1部] ユアサ商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-283140.003215.003115.003200.0046200146077500
2017-03-273115.003120.003085.003095.0033600104208000
2017-03-243115.003170.003110.003160.0036800115844500
2017-03-233105.003135.003105.003115.0035000109118000
2017-03-223150.003150.003090.003095.0056000174537000
2017-03-213155.003185.003145.003180.003050096609500
2017-03-173150.003170.003150.003160.002700085310000
2017-03-163150.003180.003135.003160.002870090672500
2017-03-153180.003195.003150.003165.0032900104156500
2017-03-143185.003225.003170.003205.002080066638500
2017-03-133175.003215.003170.003180.0049400157475000
2017-03-103150.003185.003130.003180.0074400235098000
2017-03-093185.003200.003100.003110.0053600167620000
2017-03-083170.003185.003140.003185.0039200124224000
2017-03-073175.003195.003140.003160.0052800166790500
2017-03-063210.003210.003165.003180.0051500163799000
2017-03-033270.003270.003215.003220.0040800131728500
2017-03-023295.003300.003245.003270.0034900114151000
2017-03-013230.003250.003195.003245.0056500182084500
2017-02-283205.003250.003190.003235.0055700180143000
2017-02-273185.003195.003145.003170.0049000155520000
2017-02-243225.003245.003195.003210.0045200145397500
2017-02-233250.003265.003235.003250.0031500102349000
2017-02-223285.003285.003235.003250.0044500144593000
2017-02-213290.003325.003285.003295.0053400176305500
2017-02-203305.003320.003260.003280.0049000160797000
2017-02-173255.003325.003235.003305.0080400265480500
2017-02-163205.003265.003180.003255.0075300243717500
2017-02-153135.003200.003125.003200.0096300305327500
2017-02-143160.003190.003095.003095.0063500199359500
2017-02-133150.003190.003145.003165.0072200228508000
2017-02-103100.003135.003095.003135.0055600173387000
2017-02-093045.003070.003035.003065.0038100116569000
2017-02-083020.003060.003015.003050.002730082819500
2017-02-073050.003050.003015.003015.002550077214500
2017-02-063035.003060.003000.003045.0043200130913500
2017-02-033050.003070.002960.002999.0072800219311900
2017-02-023105.003120.003060.003075.0067500208545000
2017-02-013020.003105.003010.003105.0077700238799000
2017-01-312987.003060.002987.003055.0059300180308000
2017-01-303010.003040.003005.003035.003250098226000
2017-01-273015.003050.003005.003045.0052500159094000
2017-01-262965.003025.002965.003015.0041300123938600
2017-01-252999.003000.002949.002965.0036300107805000
2017-01-242901.002960.002900.002957.003090090912100
2017-01-232917.002935.002891.002912.002470072001900
2017-01-202936.002958.002914.002939.0044800131634200
2017-01-192923.002962.002902.002946.0034600101894700
2017-01-182905.002916.002838.002899.0057800166377100
2017-01-172963.002963.002901.002902.0037000107818700
2017-01-163000.003000.002951.002964.003360099610900
2017-01-132977.003020.002972.003005.0044400133252500
2017-01-122994.003005.002959.002999.0038900116188500
2017-01-112976.003020.002967.003010.0033700101051100
2017-01-103025.003025.002945.003000.0060700181424000
2017-01-062972.003030.002956.003010.0056000167342400
2017-01-053055.003075.003000.003020.0057600173980500
2017-01-042928.003055.002919.003055.00128300383339100
2016-12-302905.002922.002880.002918.002950085685500
2016-12-292945.002949.002904.002921.0035900104960600
2016-12-282964.002980.002945.002978.002430072160600
2016-12-272950.002971.002933.002950.002740080934500
2016-12-262980.002980.002937.002953.003310097959700
2016-12-222952.002979.002931.002975.0038000112544400
2016-12-212987.002995.002952.002964.002980088431600
2016-12-202989.003000.002968.002998.0049400147769500
2016-12-192988.003000.002967.002998.0041400123689900
2016-12-162983.002997.002968.002989.0055300165127700
2016-12-152951.002989.002951.002979.0068900205060000
2016-12-142965.002965.002921.002951.0049400145495700
2016-12-132949.002985.002940.002978.0047600141325200
2016-12-122980.002990.002912.002950.0068000201547500
2016-12-092880.002940.002868.002939.0064200186901100
2016-12-082923.002952.002869.002881.0079000228614500
2016-12-072890.002909.002872.002890.0040300116478900
2016-12-062878.002879.002856.002870.0049300141406900
2016-12-052862.002869.002813.002856.0066300188591400
2016-12-022849.002888.002837.002886.0046400133027800
2016-12-012850.002887.002836.002849.0067900194139400
2016-11-302790.002826.002774.002813.0052500147282700
2016-11-292716.002778.002716.002778.0041100113160600
2016-11-282699.002746.002690.002743.0081100220732700
2016-11-252690.002693.002670.002682.0037600100874200
2016-11-242690.002690.002661.002672.001810048396900
2016-11-222649.002680.002644.002674.002930078097000
2016-11-212650.002655.002640.002644.002400063513800
2016-11-182650.002654.002625.002648.0059400157152900
2016-11-172625.002649.002601.002643.001860049035200
2016-11-162650.002650.002605.002630.003510092155200
2016-11-152615.002635.002600.002629.003390088694600
2016-11-142585.002663.002585.002615.0069500182418000
2016-11-112601.002639.002562.002574.0040800105912800
2016-11-102600.002617.002554.002565.0082000211654900
2016-11-092580.002604.002402.002500.00115400290757000
2016-11-082581.002630.002555.002563.0076700198562900
2016-11-072462.002570.002462.002549.00101600258125800
2016-11-042430.002479.002425.002459.0052900129882600
2016-11-022500.002503.002462.002480.0045600113489100
2016-11-012516.002532.002490.002532.003460087152900
2016-10-312518.002528.002502.002519.0046500117088200
2016-10-282505.002519.002489.002511.0056100140776100
2016-10-272508.002508.002476.002491.003030075473700
2016-10-262490.002507.002469.002504.0045500113546100
2016-10-252537.002537.002496.002501.003960099524700
2016-10-242513.002533.002505.002523.002190055171200
2016-10-212535.002558.002501.002521.003520088884400
2016-10-202488.002529.002484.002524.0049900125334800
2016-10-192481.002497.002464.002483.002500062122800
2016-10-182449.002489.002449.002462.0051100125976000
2016-10-172460.002493.002442.002461.0053100130892000
2016-10-142440.002456.002434.002453.003300080715400
2016-10-132405.002443.002405.002440.0047800116256500
2016-10-122422.002433.002389.002392.0047500114054300
2016-10-112445.002459.002413.002424.002350057272600
2016-10-072398.002409.002385.002407.003310079340700
2016-10-062394.002426.002374.002400.0061800148829100
2016-10-052360.002369.002352.002360.003510082867600
2016-10-042335.002358.002318.002357.0066600155859000
2016-10-032309.002345.002287.002330.0061500143202400
2016-09-302290.002337.002253.002309.0071000163902200
2016-09-292320.002325.002302.002308.003300076269600
2016-09-282300.002309.002275.002298.0048800111626300
2016-09-272272.002315.002260.002315.0077300177412400
2016-09-262278.002289.002276.002281.0061200139657900
2016-09-232234.002265.002229.002263.0082600186255400
2016-09-212186.002213.002146.002210.0085500186192300
2016-09-202121.002177.002109.002166.0069500149928000
2016-09-162099.002129.002097.002128.0049300104466000
2016-09-152095.002098.002080.002096.003640076055900
2016-09-142100.002140.002088.002095.004520094895900
2016-09-132118.002129.002105.002106.003210067754200
2016-09-122120.002120.002104.002116.004420093361600
2016-09-092143.002144.002125.002130.0047100100579200
2016-09-082166.002170.002126.002142.003720079786400
2016-09-072135.002148.002101.002147.0070000149385700
2016-09-062100.002143.002100.002137.004630098597000
2016-09-052083.002120.002080.002104.0068000143081400
2016-09-022051.002061.002038.002053.0067500138426300
2016-09-011999.002046.001993.002046.00133700270246000
2016-08-311990.002004.001978.002003.0055700111029600
2016-08-301989.002004.001975.001990.003400067624900
2016-08-292020.002020.001980.001989.0053900107562100
2016-08-261994.001995.001964.001980.0070200138520400
2016-08-251994.002011.001994.002003.004550090973300
2016-08-241993.002014.001977.001985.0067500134344100
2016-08-232020.002025.001987.001993.0086900173895000
2016-08-222034.002042.002020.002031.0071700145420700
2016-08-192057.002057.002028.002030.002650053999900
2016-08-182061.002067.002020.002022.0069800142143200
2016-08-172040.002111.002040.002105.0058700122357000
2016-08-162071.002098.002044.002046.002300047330600
2016-08-152090.002091.002058.002073.003470071894100
2016-08-122112.002112.002080.002100.004430092743400
2016-08-102131.002139.002088.002105.0048600102621700
2016-08-092068.002107.002068.002107.0054400113789100
2016-08-082065.002080.002045.002076.004370090045400
2016-08-052052.002070.002046.002056.004540093301900
2016-08-042088.002123.002041.002062.0056500116427300
2016-08-032165.002165.002075.002088.0078800165989800
2016-08-022230.002232.002160.002168.0068500150297800
2016-08-012231.002242.002205.002233.004010089184700
2016-07-292261.002266.002206.002265.0049000110097100
2016-07-282261.002286.002258.002266.003070069663500
2016-07-272283.002299.002254.002287.0056900129778300
2016-07-262302.002312.002261.002270.004240096515400
2016-07-252289.002307.002241.002302.0061700141547000
2016-07-222232.002251.002225.002239.003940088115400
2016-07-212255.002273.002241.002259.002750062090500
2016-07-202255.002259.002229.002241.003350075081100
2016-07-192265.002272.002240.002272.002900065608100
2016-07-152230.002265.002230.002246.0054600122628600
2016-07-142209.002232.002199.002210.004500099618400
2016-07-132245.002266.002214.002223.0075900169688600
2016-07-122235.002288.002234.002245.004320097507700
2016-07-112220.002250.002179.002231.00138900308900900
2016-07-082123.002137.002096.002100.0058500123265000
2016-07-072143.002154.002113.002123.003770080324200
2016-07-062110.002142.002092.002142.0074900159080400
2016-07-052171.002171.002126.002141.003980085319800
2016-07-042149.002193.002135.002179.0060100130551000
2016-07-012113.002173.002113.002150.0058000124527600
2016-06-302128.002139.002080.002099.0072300151625900
2016-06-292074.002101.002052.002096.0068000141411200
2016-06-282020.002067.001994.002050.0080500164035700
2016-06-272051.002093.002024.002070.0081000166445700
2016-06-242153.002170.001985.002001.0082400168044600
2016-06-232119.002146.002119.002145.003720079366000
2016-06-222121.002129.002101.002121.003770079686000
2016-06-212124.002146.002097.002136.0049100104703500
2016-06-202100.002152.002100.002138.0055400118418400
2016-06-172090.002119.002059.002059.00111300231388000
2016-06-162133.002135.002061.002069.0086200180062900
2016-06-152143.002193.002129.002147.0068400147279600
2016-06-142221.002233.002148.002163.0062300135313300
2016-06-132279.002283.002218.002219.0056100125798000
2016-06-102323.002329.002295.002312.0094200217528800
2016-06-092324.002345.002306.002322.0044200102623000
2016-06-082334.002346.002320.002345.0052200121735300
2016-06-072326.002353.002321.002334.0051100119203000
2016-06-062323.002339.002296.002332.0065000150631600
2016-06-032420.002421.002366.002395.0075100179358400
2016-06-022488.002518.002423.002423.0067200165103900
2016-06-012484.002530.002479.002514.002810070533600
2016-05-312480.002502.002476.002499.003070076519500
2016-05-302517.002517.002478.002502.002010050211700
2016-05-272494.002500.002467.002480.001810044947700
2016-05-262492.002500.002475.002477.001940048280500
2016-05-252484.002495.002463.002468.002350058271900
2016-05-242440.002459.002419.002453.003110075988500
2016-05-232444.002450.002412.002443.0042500103492100
2016-05-202458.002484.002440.002476.002880071177200
2016-05-192540.002540.002448.002466.0042800105855400
2016-05-182487.002528.002473.002526.0054700137096900
2016-05-172489.002493.002457.002490.002790069113600
2016-05-162479.002502.002449.002460.0044400109818100
2016-05-132447.002478.002401.002465.0099900243660100
2016-05-122447.002490.002443.002466.003590088434600
2016-05-112502.002511.002472.002489.003730092951200
2016-05-102435.002478.002400.002460.0043300106004200
2016-05-092453.002465.002429.002445.003530086317900
2016-05-062420.002437.002386.002411.003880093414100
2016-05-022409.002430.002389.002424.0048500116833800
2016-04-282588.002637.002469.002489.0093300237570100
2016-04-272590.002590.002545.002558.003490089440700
2016-04-262560.002585.002527.002561.0057500146807000
2016-04-252605.002605.002570.002577.0045400117314000
2016-04-222570.002599.002545.002597.0045400116874100
2016-04-212592.002592.002550.002566.0055100141516400
2016-04-202530.002559.002503.002521.0086800219282900
2016-04-192550.002575.002516.002538.0070800179774800
2016-04-182487.002516.002474.002483.0053400132890900
2016-04-152523.002561.002523.002550.0045800116544500
2016-04-142538.002555.002502.002544.00102200258448600
2016-04-132494.002535.002462.002530.003820095645400
2016-04-122433.002465.002405.002458.0076200186009400
2016-04-112486.002513.002405.002444.0067600165027600
2016-04-082381.002511.002369.002480.0073300179399200
2016-04-072404.002453.002395.002442.0075300182920200
2016-04-062400.002443.002377.002429.0082600199483400
2016-04-052475.002495.002410.002413.0084800207841200
2016-04-042500.002560.002477.002497.0097900245654400
2016-04-012638.002671.002496.002503.00119300304372300
2016-03-312697.002708.002645.002645.0049500132255900
2016-03-302667.002730.002646.002703.0085400230909800
2016-03-292628.002668.002625.002668.0039700105320600
2016-03-282714.002714.002670.002698.0055300148459900
2016-03-252670.002700.002653.002673.0047000125604600
2016-03-242675.002690.002590.002642.00105800278577200
2016-03-232727.002745.002673.002693.0076100205802200
2016-03-222716.002722.002663.002722.0071800194049400

   ※ 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