[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 
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
2016-03-182664.002701.002648.002676.0053500142991500
2016-03-172635.002737.002635.002680.0080400216561700
2016-03-162631.002650.002600.002634.0052700138733300
2016-03-152649.002680.002619.002654.0039900105821700
2016-03-142660.002671.002635.002647.0071200188630600
2016-03-112552.002670.002552.002643.0090200234858300
2016-03-102689.002696.002640.002652.0058500155544100
2016-03-092664.002668.002594.002659.0063600167437000
2016-03-082712.002749.002660.002707.0057400154926200
2016-03-072698.002730.002698.002712.002800076015200
2016-03-042635.002715.002635.002707.0067300180600300
2016-03-032621.002647.002607.002631.002360061899200
2016-03-022602.002640.002580.002632.0052000135930600
2016-03-012478.002548.002478.002539.0064000161097100
2016-02-292490.002531.002477.002480.0049700123940200
2016-02-262453.002487.002424.002474.0064200158323800
2016-02-252440.002473.002410.002444.0058300141913800
2016-02-242356.002457.002347.002390.0082400198162000
2016-02-232450.002497.002369.002382.0053100127998000
2016-02-222371.002464.002367.002442.0051900125492300
2016-02-192397.002436.002359.002387.0046200110305100
2016-02-182400.002456.002381.002436.0051800125521600
2016-02-172327.002401.002283.002315.0078500183191000
2016-02-162293.002406.002293.002356.0051100120539800
2016-02-152266.002359.002250.002328.0073500169867100
2016-02-122267.002286.002111.002116.0084900185417200
2016-02-102490.002499.002288.002317.0077600183565500
2016-02-092544.002549.002454.002463.0069700174030500
2016-02-082603.002698.002579.002674.0047100124400000
2016-02-052538.002648.002531.002603.003840098791100
2016-02-042593.002606.002565.002565.003660094514000
2016-02-032700.002705.002624.002642.0049400131166000
2016-02-022716.002739.002695.002717.001870050815400
2016-02-012701.002797.002621.002756.003020082736100
2016-01-292626.002687.002578.002682.0044100116145400
2016-01-282610.002662.002600.002636.003520092660600
2016-01-272631.002656.002610.002646.001870049323600
2016-01-262563.002604.002523.002559.003170081575200
2016-01-252635.002635.002537.002601.003560092315000
2016-01-222500.002566.002500.002564.002930074248600
2016-01-212480.002589.002443.002443.0052100130478500
2016-01-202598.002625.002506.002506.002600066329200
2016-01-192621.002651.002600.002621.002110055314700
2016-01-182600.002673.002584.002640.002950077560300
2016-01-152678.002717.002662.002673.0047000126215100
2016-01-142674.002707.002580.002628.0081400214122400
2016-01-132690.002776.002690.002766.003460095053600
2016-01-122749.002769.002699.002701.0049200134262400
2016-01-082756.002790.002734.002748.0066800184437900
2016-01-072852.002862.002793.002800.0046800131751700
2016-01-062936.002958.002854.002869.0040300116331600
2016-01-052926.002977.002919.002958.0036700108314900
2016-01-042984.003035.002941.002943.0034000101074000
2015-12-303010.003020.002980.003005.002480074424000
2015-12-292974.003020.002953.003010.002860085587500
2015-12-282897.002960.002897.002956.001820053524900
2015-12-252997.002997.002885.002894.003090090772200
2015-12-242941.002975.002934.002947.0046000135826000
2015-12-222920.002951.002888.002931.0058100170523600
2015-12-212986.002986.002900.002921.0073600215612100
2015-12-183045.003125.003035.003045.0070700216839500
2015-12-173050.003085.003015.003055.0053300162717000
2015-12-162975.002993.002925.002971.0072500213977700
2015-12-152995.003025.002937.002946.0052900157466600
2015-12-142919.002970.002892.002966.0045300132678700
2015-12-112908.002966.002908.002958.0073100214217500
2015-12-102975.003000.002947.002958.0098400291786300
2015-12-092990.003075.002981.003045.0067600205119600
2015-12-083050.003050.002979.003010.0053200159993600
2015-12-073075.003095.003045.003055.0042600130393000
2015-12-043100.003110.003040.003070.0061600189166000
2015-12-033065.003145.003060.003135.0091900286804500

   ※ 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