[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 
2017-08-233545.003570.003520.003545.0050500178958500
2017-08-223515.003520.003470.003475.0032200112394000
2017-08-213530.003535.003490.003525.0043900154580500
2017-08-183460.003515.003445.003495.0036500127564000
2017-08-173515.003560.003510.003510.0035300124682000
2017-08-163580.003615.003550.003550.0042400151537000
2017-08-153535.003595.003530.003580.0037400133557000
2017-08-143565.003570.003495.003505.0048400170954000
2017-08-103560.003620.003555.003590.0045300162703500
2017-08-093605.003635.003560.003565.0051000182814000
2017-08-083590.003665.003590.003640.0041600151324500
2017-08-073680.003680.003620.003655.0036800134354000
2017-08-043575.003635.003560.003630.002270081838500
2017-08-033530.003580.003525.003570.002170077075000
2017-08-023570.003585.003525.003540.0028200100012000
2017-08-013535.003565.003530.003560.002680095110500
2017-07-313560.003580.003535.003535.0032200114163500
2017-07-283575.003600.003560.003590.0029000103885000
2017-07-273570.003635.003565.003595.0048100172908000
2017-07-263575.003620.003570.003590.002380085438000
2017-07-253645.003645.003565.003565.0033800121925500
2017-07-243575.003650.003570.003645.0041000148371500
2017-07-213565.003610.003555.003610.0031000111451000
2017-07-203440.003575.003440.003565.0076300268171000
2017-07-193430.003475.003405.003440.0038100131494000
2017-07-183400.003450.003365.003445.0053400182179500
2017-07-143430.003440.003415.003430.002190075041000
2017-07-133410.003450.003385.003445.002710092830000
2017-07-123395.003415.003375.003405.0032900111738000
2017-07-113400.003435.003400.003415.001800061553000
2017-07-103465.003465.003405.003410.0066900230149000
2017-07-073430.003455.003410.003450.0051600177354000
2017-07-063410.003460.003410.003450.0036400125383000
2017-07-053390.003430.003360.003420.0030500103654000
2017-07-043435.003440.003380.003390.002190074396000
2017-07-033410.003435.003410.003420.001910065428000
2017-06-303395.003415.003385.003410.0033000112236500
2017-06-293435.003450.003430.003430.0033800116135500
2017-06-283430.003440.003420.003435.002710092956000
2017-06-273405.003435.003395.003425.002050070193500
2017-06-263415.003440.003410.003410.0031500107751500
2017-06-233395.003405.003380.003405.0031800107960000
2017-06-223415.003415.003380.003395.001570053321000
2017-06-213385.003420.003385.003390.002640089721000
2017-06-203405.003425.003375.003400.0044800152203500
2017-06-193445.003455.003375.003385.0038700131575500
2017-06-163400.003455.003370.003445.0066700227890500
2017-06-153400.003410.003360.003375.0032900111129000
2017-06-143425.003430.003395.003400.002520085844500
2017-06-133410.003435.003395.003415.0032600111409500
2017-06-123390.003420.003375.003410.002850096909000
2017-06-093420.003430.003380.003390.0055700189484500
2017-06-083460.003470.003400.003415.0060500207614000
2017-06-073430.003460.003425.003455.0043400149615000
2017-06-063405.003445.003405.003430.0046600159609000
2017-06-053460.003460.003405.003415.0047200161661500
2017-06-023450.003495.003435.003475.0059600207016000
2017-06-013410.003445.003400.003445.0039000133988500
2017-05-313370.003415.003370.003400.0054500185348500
2017-05-303375.003390.003340.003385.002910098213000
2017-05-293450.003450.003385.003390.0032400110385000
2017-05-263430.003450.003410.003420.0048200165056500
2017-05-253465.003475.003445.003445.0043700151217000
2017-05-243425.003460.003410.003455.0067300231242500
2017-05-233415.003440.003385.003400.0057700196812000
2017-05-223440.003440.003415.003415.0055300189366500
2017-05-193365.003445.003355.003420.00118000402039000
2017-05-183275.003355.003275.003330.00114700382331000
2017-05-173295.003355.003295.003355.0071500238218500
2017-05-163275.003345.003275.003330.0079400263838500
2017-05-153210.003300.003210.003295.0039400128849000
2017-05-123265.003320.003265.003305.002830093163000
2017-05-113310.003320.003275.003320.0031100102845500
2017-05-103335.003350.003305.003310.0056200186737000
2017-05-093300.003335.003295.003325.0069300229848000
2017-05-083275.003320.003270.003320.0083900277345000
2017-05-023235.003265.003230.003240.0048800158274000
2017-05-013225.003250.003205.003230.0036100116276000
2017-04-283195.003235.003185.003225.0057400184407000
2017-04-273140.003200.003135.003195.0054800174267000
2017-04-263105.003155.003095.003145.0037600117693500
2017-04-253080.003100.003055.003100.0041900129150000
2017-04-243095.003095.003045.003070.003000091876000
2017-04-212993.003030.002966.003030.0042600127862200
2017-04-202931.002969.002931.002956.0039000115289200
2017-04-192934.002952.002917.002936.0049000144035100
2017-04-182971.002987.002952.002962.002700080102600
2017-04-172935.002968.002933.002965.002420071407400
2017-04-142950.002971.002945.002953.002470073006400
2017-04-132998.002998.002953.002971.0041100122050200
2017-04-122994.003030.002994.003030.0038000114564100
2017-04-113045.003070.003015.003035.0041100124963000
2017-04-103085.003095.003055.003080.0048700149877000
2017-04-073030.003055.003005.003045.0042500128967500
2017-04-063045.003050.002988.002996.0036200108763600
2017-04-053090.003095.003040.003045.0036100110382500
2017-04-043085.003100.003045.003070.0043500133595000
2017-04-033120.003130.003080.003085.0043100133493000
2017-03-313110.003155.003085.003085.0055400172284500
2017-03-303115.003135.003095.003095.0040400125735000
2017-03-293155.003185.003095.003125.0052300163217500
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

   ※ 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