[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 
2017-12-153980.004025.003960.004000.0046700186587000
2017-12-143980.004015.003980.004005.0027900111680000
2017-12-134005.004020.003975.003985.0039300156845000
2017-12-124035.004045.004010.004010.0044000177180500
2017-12-114050.004050.003955.003990.0085300342046000
2017-12-083920.004035.003920.004035.0096700386935000
2017-12-073965.003995.003960.003990.0044700178088500
2017-12-063955.003985.003945.003950.0057700228558000
2017-12-053915.003980.003915.003965.0043300171539500
2017-12-044020.004040.003920.003920.0069900276848500
2017-12-013975.004060.003975.004005.0066100265031000
2017-11-304020.004070.003940.003940.00147500588441500
2017-11-294020.004030.003995.004015.0083900337086000
2017-11-284010.004025.003990.004010.0069300277937500
2017-11-274020.004025.003985.004005.0050600202624000
2017-11-244010.004025.003980.004015.0052200209097000
2017-11-224000.004040.003985.004010.00202600811636000
2017-11-214020.004035.003975.003975.00100300400651000
2017-11-203980.004060.003950.004020.0066000265868500
2017-11-174060.004060.004000.004010.0034300138222500
2017-11-163995.004040.003985.004020.0034200137400500
2017-11-154080.004090.003980.004005.0060700244341000
2017-11-144160.004200.004140.004145.0038200159234500
2017-11-134115.004185.004115.004160.002390099529500
2017-11-104170.004190.004125.004160.0037600156098500
2017-11-094250.004280.004180.004225.0051700219229500
2017-11-084135.004235.004125.004230.0059300248038500
2017-11-074055.004130.004025.004130.0053400217727500
2017-11-064155.004175.004020.004055.0082800336806500
2017-11-024180.004220.004165.004220.0024800104026500
2017-11-014155.004205.004140.004190.0029200122209500
2017-10-314165.004195.004150.004165.0032200134294500
2017-10-304165.004170.004130.004160.0039000162045000
2017-10-274165.004180.004145.004175.0025100104528500
2017-10-264120.004180.004115.004160.0027000112120000
2017-10-254215.004230.004150.004160.0040500169229500
2017-10-244140.004215.004135.004205.0036700153767000
2017-10-234100.004140.004090.004125.0046400191018500
2017-10-204055.004120.004055.004090.0028700117461000
2017-10-194090.004100.004065.004095.002230091187500
2017-10-184125.004125.004070.004090.001980081068000
2017-10-174095.004125.004075.004125.0038000155978500
2017-10-164060.004120.004050.004085.0031700129649500
2017-10-134000.004055.003985.004045.0038500155309000
2017-10-123990.004020.003965.003995.002150085965000
2017-10-113990.003995.003965.003980.002020080425500
2017-10-103950.003985.003920.003980.0026200103705000
2017-10-063960.003980.003940.003945.002080082203500
2017-10-053970.003980.003940.003950.0030200119602500
2017-10-043965.003980.003940.003970.0027900110478500
2017-10-033995.004010.003940.003950.0040000158514500
2017-10-023990.004060.003990.004015.0063700256235000
2017-09-293955.003980.003940.003975.0036300144020500
2017-09-283900.003965.003880.003955.0042800167803500
2017-09-273865.003905.003850.003905.0044700173701000
2017-09-263840.003875.003835.003875.0034400132813500
2017-09-253820.003860.003800.003845.0039700152238500
2017-09-223835.003835.003800.003805.0031600120523500
2017-09-213865.003870.003820.003835.0032400124362500
2017-09-203840.003890.003835.003855.0053300205424500
2017-09-193970.003995.003825.003835.00113900441239500
2017-09-153970.004000.003945.003975.0075000297774000
2017-09-143910.003975.003910.003950.0071900284012500
2017-09-133790.003925.003790.003895.0065300252913000
2017-09-123770.003790.003745.003785.0033900127873500
2017-09-113750.003780.003735.003760.002410090472000
2017-09-083675.003750.003670.003710.0043600161378500
2017-09-073715.003745.003675.003705.0028000103834500
2017-09-063660.003715.003645.003705.002340086364000
2017-09-053760.003775.003680.003680.0033700125429000
2017-09-043800.003845.003755.003760.0039900150653500
2017-09-013720.003805.003695.003800.0053100199882500
2017-08-313650.003725.003650.003710.0048700179946500
2017-08-303650.003650.003600.003605.0032200116458500
2017-08-293565.003645.003560.003640.0030300109528500
2017-08-283545.003580.003525.003575.0030400108004500
2017-08-253535.003550.003495.003545.0030100106246000
2017-08-243540.003560.003520.003525.002130075317000
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

   ※ 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。 

Twitter