[8113 東証1部] ユニ・チャーム 30分足 時系列データ

[8113 東証1部] ユニ・チャーム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1515:002970.502970.502970.502970.505452001619516600
2017-12-1514:302976.002979.502960.002971.50201100597339750
2017-12-1514:002983.502987.502976.502976.5066100197179150
2017-12-1513:302980.502984.002978.502983.5048500144586150
2017-12-1513:002968.502984.002966.502981.5080700240223350
2017-12-1512:302962.002971.502960.002969.00110800328364800
2017-12-1512:0000
2017-12-1511:302959.002959.002959.002959.005001479500
2017-12-1511:002969.002969.002959.002959.0054800162361700
2017-12-1510:302964.002969.002960.002969.0035600105499800
2017-12-1510:002965.002965.502955.502965.5064100189727500
2017-12-1509:302972.002972.002960.002965.5059100175306300
2017-12-1509:002969.002979.002960.502972.00126800376380050
2017-12-1415:002973.002973.002973.002973.00309200919251600
2017-12-1414:302980.502981.002972.002972.50292800871642300
2017-12-1414:002975.002985.002974.502980.5077300230253000
2017-12-1413:302972.502979.002971.502975.0077000229111550
2017-12-1413:002978.502978.502968.002972.0096900288144600
2017-12-1412:302983.002988.002976.002978.50129900387387500
2017-12-1412:0000
2017-12-1411:302980.002980.002980.002980.0028008344000
2017-12-1411:002983.002986.002980.502980.5044100131580150
2017-12-1410:302983.002988.502980.502982.5063700190113150
2017-12-1410:002985.502985.502980.502983.0075400224891600
2017-12-1409:302985.002988.502983.502985.0053700160341100
2017-12-1409:003022.003023.002983.502984.50156900471130950
2017-12-1315:003018.003018.003018.003018.00133300402299400
2017-12-1314:303005.003023.003005.003018.003609001088402700
2017-12-1314:002996.003006.002991.503005.00135600406684400
2017-12-1313:302995.002998.502987.502996.5071500214013250
2017-12-1313:002994.502997.002987.002994.50111500333633300
2017-12-1312:302992.003002.002991.502993.50127000380457750
2017-12-1312:0000
2017-12-1311:302998.502998.502998.502998.5010002998500
2017-12-1311:002994.503004.002994.502998.5070900212623150
2017-12-1310:302996.502998.502992.502994.0043900131532400
2017-12-1310:003000.003008.002996.002997.0050200150650000
2017-12-1309:303000.003002.002994.003000.0052000155912550
2017-12-1309:002990.003011.002985.003000.00239000716056750
2017-12-1215:002991.502991.502991.502991.50237200709583800
2017-12-1214:302990.502992.502985.502990.50205000612649150
2017-12-1214:002990.502992.002988.002990.00103200308573550
2017-12-1213:302995.002996.002985.002990.5083200248769300
2017-12-1213:002981.502998.502981.502995.0087600262037850
2017-12-1212:302995.002995.002978.502981.50114800342959600
2017-12-1212:0000
2017-12-1211:302989.502989.502989.502989.5012003587400
2017-12-1211:002977.502990.002977.002989.0078300233535700
2017-12-1210:302996.002996.002977.502978.5066000197251800
2017-12-1210:002986.002996.002982.502996.0053900161134350
2017-12-1209:302980.502991.502979.502986.50109400326637900
2017-12-1209:002979.002982.002963.502980.00147200437872750
2017-12-1115:002991.002991.002991.002991.00163400488729400
2017-12-1114:302981.502992.002981.502989.50216400646538500
2017-12-1114:002991.002991.002980.502981.50123400368352850
2017-12-1113:302996.503000.002991.502991.50119600358341400
2017-12-1113:002987.502997.502986.502996.50101900304809450
2017-12-1112:302983.002991.502979.502987.50115100343601200
2017-12-1112:0000
2017-12-1111:302977.502977.502977.502977.5011003275250
2017-12-1111:002977.502980.002969.002977.5083600248588850
2017-12-1110:302982.502984.502975.502977.0069900208367300
2017-12-1110:002980.002990.002975.002982.0094200280932100
2017-12-1109:302997.502997.502977.502980.50125400374319000
2017-12-1109:003025.003034.002994.502998.00259900783415800
2017-12-0815:003020.003020.003020.003020.00188400568968000
2017-12-0814:303010.003022.003010.003022.00201000606119500
2017-12-0814:003012.003012.003008.003010.0091600275752300
2017-12-0813:303015.003017.003010.003013.0086200259703500
2017-12-0813:003018.003018.003010.003016.0083100250449300
2017-12-0812:303005.003021.002990.003017.00207300623752050
2017-12-0812:0000
2017-12-0811:303013.003013.003013.003013.0024007231200
2017-12-0811:003008.003013.003005.003012.0058600176309100
2017-12-0810:303001.003010.002999.503008.0054800164633550
2017-12-0810:003016.003017.002999.003001.0046400139515900
2017-12-0809:303012.003028.003008.003016.00101800307382100
2017-12-0809:002954.003020.002954.003011.007148002120119150
2017-12-0715:003024.003024.003024.003024.00223200674956800
2017-12-0714:303024.003029.003019.003024.00256500775777600
2017-12-0714:003017.003026.003015.003024.00110600334031600
2017-12-0713:303020.003020.003016.003017.0052500158432100
2017-12-0713:003017.003024.003017.003021.0098400297266900
2017-12-0712:303007.003019.003002.003018.00155800468883300
2017-12-0712:0000
2017-12-0711:303007.003007.003007.003007.0023006916100
2017-12-0711:003016.003020.003004.003005.0084600254890000
2017-12-0710:303007.003016.003006.003016.0047000141553100
2017-12-0710:003011.003013.003002.003007.0059500178946600
2017-12-0709:303007.003017.003004.003012.0075400226992500
2017-12-0709:003000.003015.002995.003007.00220400661911250
2017-12-0615:002978.502978.502978.502978.50304500906953250
2017-12-0614:302976.002984.002975.502978.50328800979761150
2017-12-0614:002987.502988.502974.502976.50190100566521800
2017-12-0613:302986.002995.502983.002988.00140700420612900
2017-12-0613:002988.502990.002980.502985.00111600333218450
2017-12-0612:302976.003000.002976.002988.50247600740364750
2017-12-0612:0000
2017-12-0611:302998.502998.502998.502998.5014004197900
2017-12-0611:003000.003000.002993.502999.50214300642031050
2017-12-0610:302999.503003.002995.003000.00139200417528300
2017-12-0610:003011.003012.002997.502999.50147300442236300
2017-12-0609:303013.003021.003011.003011.00145500439017000
2017-12-0609:003002.003021.002993.503013.003404001023950100
2017-12-0515:003017.003017.003017.003017.00276800835105600
2017-12-0514:303016.003022.003011.003018.004845001461049500
2017-12-0514:003020.003032.003013.003015.00315800954613000
2017-12-0513:303025.003026.003016.003019.00165000498640300
2017-12-0513:003024.003026.003012.003025.00154300465808200
2017-12-0512:303000.003036.002998.003023.006840002060742900
2017-12-0512:0000
2017-12-0511:303000.003000.003000.003000.0029008700000
2017-12-0511:002979.503000.002979.002999.50318200952209300
2017-12-0510:302969.502987.502968.502979.50247700737771950
2017-12-0510:002963.502975.002953.002969.50220000652287100
2017-12-0509:302953.002965.502946.502963.50263600779130800
2017-12-0509:002940.002972.502935.502953.004757001403843900
2017-12-0415:002918.502918.502918.502918.50203600594206600
2017-12-0414:302918.502924.502908.502919.004508001315133400
2017-12-0414:002930.002932.002917.502918.00182600534193400
2017-12-0413:302928.502932.002927.002930.0083300244051250
2017-12-0413:002930.502937.002925.502928.0096600283121300
2017-12-0412:302943.002945.002929.002931.00126500371384100
2017-12-0412:0000
2017-12-0411:302942.502942.502942.502942.504001177000
2017-12-0411:002947.002947.002941.002942.5042900126282350
2017-12-0410:302949.002950.502944.502947.0037000109045950
2017-12-0410:002957.502959.502946.002948.5054300160275750
2017-12-0409:302956.502958.002946.002957.0056700167374150
2017-12-0409:002975.502985.002943.002955.50160800475917900
2017-12-0115:002970.002970.002970.002970.00118200351054000
2017-12-0114:302975.002977.002967.002971.00205600610897200
2017-12-0114:002976.502980.002973.502974.50101700302744650
2017-12-0113:302970.002983.502969.502977.0090000267891750
2017-12-0113:002966.002974.502963.002970.5071400211929000
2017-12-0112:302972.002972.002959.502966.50107700319515200
2017-12-0112:0000
2017-12-0111:302961.502961.502961.502961.5029008588350
2017-12-0111:002959.502960.502950.002960.5093400276092150
2017-12-0110:302963.002972.002955.502959.0070900210117300
2017-12-0110:002952.502973.002952.002963.00103100305513000
2017-12-0109:302981.502986.502950.502952.50137300407522550
2017-12-0109:002965.502992.002963.502982.003442001025456550
2017-11-3015:002943.002943.002943.002943.004029001185734700
2017-11-3014:302937.502950.002937.002942.503747001102750350
2017-11-3014:002932.002938.502932.002937.00125900369694500
2017-11-3013:302932.502934.002929.002932.00135200396413400
2017-11-3013:002938.502942.002930.502932.5097100285080550
2017-11-3012:302935.002940.002929.502939.00139500409283900
2017-11-3012:0000
2017-11-3011:302931.002931.002931.002931.009002637900
2017-11-3011:002939.502942.002930.502931.5058400171492450
2017-11-3010:302936.502941.002931.002939.5071600210190650
2017-11-3010:002932.502939.502929.002936.0082400241797300
2017-11-3009:302928.002936.502923.002932.00109900321966850
2017-11-3009:002960.002964.002924.502928.00302800892952550
2017-11-2915:002952.502952.502952.502952.50100500296726250
2017-11-2914:302952.002953.002949.502952.50192500568149950
2017-11-2914:002951.002953.502949.502951.50120900356870700
2017-11-2913:302950.002952.002945.502951.0072700214341650
2017-11-2913:002957.002958.002949.502950.5063300186938650
2017-11-2912:302957.002958.502947.502957.0091200269505900
2017-11-2912:0000
2017-11-2911:302952.002952.002952.002952.0031009151200
2017-11-2911:002957.002957.502951.502953.5073800218031700
2017-11-2910:302944.002959.002943.502955.50155900460120000
2017-11-2910:002942.502945.002938.502944.0096100282801700
2017-11-2909:302928.002942.502928.002942.00170600500584750
2017-11-2909:002934.002941.502919.502928.50201800591549900
2017-11-2815:002931.502931.502931.502931.50131400385199100
2017-11-2814:302933.002935.502929.502932.00228700670745250
2017-11-2814:002927.002935.502927.002933.50121900357540300
2017-11-2813:302926.502927.002924.002926.5063000184309450
2017-11-2813:002924.002931.502919.502926.50202100591248000
2017-11-2812:302915.002927.502915.002923.50144800423159700
2017-11-2812:0000
2017-11-2811:302922.502922.502922.502922.5017004968250
2017-11-2811:002924.502927.502922.002922.5070500206211050
2017-11-2810:302917.002924.502917.002924.0084600247068850
2017-11-2810:002909.502917.502909.002917.5078700229248850
2017-11-2809:302916.002916.502903.002909.50174300507016150
2017-11-2809:002914.002924.002911.502917.00219700640996150
2017-11-2715:002913.502913.502913.502913.504735001379542250
2017-11-2714:302920.002926.002913.502915.505899001722509650
2017-11-2714:002917.002920.502916.002919.50130800381724500
2017-11-2713:302917.002920.502912.002917.50162400473672050
2017-11-2713:002919.002925.502917.002917.50130800382098400
2017-11-2712:302918.502930.502917.002919.00300400878187000
2017-11-2712:0000
2017-11-2711:302914.502914.502914.502914.506001748700
2017-11-2711:002917.002926.002912.502914.50178000519645100
2017-11-2710:302916.502919.002911.502917.00169600494531200
2017-11-2710:002922.002930.002917.002917.00201900590516500
2017-11-2709:302917.502926.002913.002920.50226500661322600
2017-11-2709:002916.502927.502897.002918.004193001221227150
2017-11-2415:002883.502883.502883.502883.50273300788060550
2017-11-2414:302888.502892.002880.002883.507263002095206550
2017-11-2414:002879.002891.002877.002888.003486001005336100
2017-11-2413:302881.502886.502870.502878.50285200821083250
2017-11-2413:002848.502884.502848.002881.004230001212250050
2017-11-2412:302820.502851.502815.502848.50340400965381950
2017-11-2412:0000
2017-11-2411:302815.002815.002815.002815.0012003378000
2017-11-2411:002807.502817.502804.502816.0080900227521400
2017-11-2410:302816.002819.002805.502808.0069700196053800
2017-11-2410:002807.002817.002805.002816.5084100236291700
2017-11-2409:302792.502808.502792.502807.50107600301365150
2017-11-2409:002792.502794.002777.502791.50204200569443200
2017-11-2215:002790.002790.002790.002790.00244000680760000
2017-11-2214:302783.502792.002781.502790.00334000930397800
2017-11-2214:002772.002785.002772.002783.00152500423833450
2017-11-2213:302766.002775.002766.002772.00104200288725750
2017-11-2213:002770.502771.002761.002765.0073200202485000
2017-11-2212:302781.502784.502765.502770.5090400250660400
2017-11-2212:0000
2017-11-2211:302777.002777.002777.002777.005001388500
2017-11-2211:002781.502783.502776.002776.5058200161729600
2017-11-2210:302786.502793.002781.502781.5071200198494700
2017-11-2210:002780.502787.502769.002786.5062300172958850
2017-11-2209:302788.002794.002774.002780.00122200340219450
2017-11-2209:002798.502804.002781.002786.50274600767700650
2017-11-2115:002768.002768.002768.002768.00185900514571200
2017-11-2114:302766.002773.502762.002766.50206800572296700
2017-11-2114:002780.502780.502765.502765.5092400256103700
2017-11-2113:302790.002790.002780.502781.0080700224714100
2017-11-2113:002792.002795.502786.002790.0069400193646950
2017-11-2112:302794.502796.002783.502791.5080700225039100
2017-11-2112:0000
2017-11-2111:302795.002795.002795.002795.0020005590000
2017-11-2111:002799.002802.002793.002794.5053400149421400
2017-11-2110:302788.002801.502788.002799.0060800170071200
2017-11-2110:002787.002794.502784.502788.5038100106289850
2017-11-2109:302796.002798.502787.002787.5080900226115700
2017-11-2109:002789.002797.002776.002796.50193900540374750
2017-11-2015:002771.002771.002771.002771.00230100637607100
2017-11-2014:302768.502775.002763.002771.004839001340049850
2017-11-2014:002758.002771.002755.502768.00261600723114900
2017-11-2013:302755.002764.502745.002756.00230100633575100
2017-11-2013:002744.502757.002738.002755.50186400512341650
2017-11-2012:302738.502752.002738.502745.00324200889981900
2017-11-2012:0000
2017-11-2011:302733.002733.002733.002733.00540014758200
2017-11-2011:002730.502741.002723.502731.00244500667587200
2017-11-2010:302735.002746.502730.002730.50192900528440450
2017-11-2010:002731.502741.002726.502734.50252100689401000
2017-11-2009:302732.002736.502712.002731.00230700628419450
2017-11-2009:002752.502755.502712.002732.506461001765216200
2017-11-1715:002766.002766.002766.002766.00260600720819600
2017-11-1714:302760.502767.002758.002766.506643001834643250
2017-11-1714:002782.002782.502758.002761.004171001156034850
2017-11-1713:302774.002782.002771.002781.50223600620432700
2017-11-1713:002788.502789.502767.002774.005196001442223000
2017-11-1712:302799.002802.002788.002788.004373001222913500
2017-11-1712:0000
2017-11-1711:302791.502791.502791.502791.5028007816200
2017-11-1711:002801.002802.502791.002792.004208001177571550
2017-11-1710:302802.502803.002796.502801.00178000498409250
2017-11-1710:002794.002804.502794.002802.50235300658965950
2017-11-1709:302819.002820.002791.002795.004080001143654150
2017-11-1709:002854.002855.002814.502819.505280001495841050
2017-11-1615:002837.502837.502837.502837.50292300829401250
2017-11-1614:302840.502843.002837.002838.50259100735959050
2017-11-1614:002844.002849.002837.002840.50162600462294500
2017-11-1613:302836.502848.002836.002843.00135600385502700
2017-11-1613:002830.002838.002828.502836.00155900441645950
2017-11-1612:302829.002832.002825.002830.50130000367771000
2017-11-1612:0000
2017-11-1611:302829.502829.502829.502829.5013003678350
2017-11-1611:002824.502835.502824.502828.50106400301133100
2017-11-1610:302831.502835.002824.002825.0060200170263350
2017-11-1610:002846.002851.002827.002832.50127000361173900
2017-11-1609:302827.502848.502826.502846.00153500436384650
2017-11-1609:002811.502833.502803.502828.00312500881516600
2017-11-1515:002819.502819.502819.502819.504024001134566800
2017-11-1514:302832.502846.502819.002819.504824001365554750
2017-11-1514:002823.502834.502819.002833.00195200551575200
2017-11-1513:302833.502840.002824.002824.00160900455559750
2017-11-1513:002832.002837.502824.002834.00215800610824700
2017-11-1512:302843.502848.002826.002832.00246800700821550
2017-11-1512:0000
2017-11-1511:302845.502845.502845.502845.508002276400
2017-11-1511:002850.502850.502841.502846.50144900412441050
2017-11-1510:302848.002853.502843.502850.50173600494614900
2017-11-1510:002853.002857.002847.002848.50199800569436200
2017-11-1509:302863.502864.002847.502854.50232100661835250
2017-11-1509:002840.002868.002835.502865.503711001057488850
2017-11-1415:002857.002857.002857.002857.00212700607683900
2017-11-1414:302854.002857.502850.502855.50279400797649850
2017-11-1414:002862.502865.502850.502853.50166700476854700
2017-11-1413:302865.002865.002859.002863.50116200332646750
2017-11-1413:002863.002868.502858.002864.50143100409823350
2017-11-1412:302871.502871.502857.002862.50263000753790700
2017-11-1412:0000
2017-11-1411:302870.502870.502870.502870.5018005166900
2017-11-1411:002869.502871.002864.002870.00157900452889700
2017-11-1410:302872.502872.502866.002869.00119900344053850
2017-11-1410:002871.002875.502868.502872.50153800441846050
2017-11-1409:302883.502883.502865.502872.00222200638082900
2017-11-1409:002885.002890.002864.002884.005455001570004700
2017-11-1315:002866.002866.002866.002866.004220001209452000
2017-11-1314:302874.002875.502866.002866.007114002042592100
2017-11-1314:002868.002875.502866.502874.00332400954695050
2017-11-1313:302867.502870.002864.502868.50268700770426650
2017-11-1313:002880.002880.002863.502867.50305300877655850
2017-11-1312:302880.002881.002867.002879.504440001277434650
2017-11-1312:0000
2017-11-1311:302880.002880.002880.002880.0022006336000
2017-11-1311:002878.002881.002877.002879.50231500666545950
2017-11-1310:302875.502878.502865.502878.50299300859633700
2017-11-1310:002876.002890.002873.502874.503741001077906000
2017-11-1309:302879.002897.002869.502875.505081001463175350
2017-11-1309:002850.002900.002847.002879.0013623003913112250
2017-11-1015:002797.002797.002797.002797.003937001101178900
2017-11-1014:302795.502807.502790.502797.508388002345627900
2017-11-1014:002800.002802.002786.502796.004170001165987350
2017-11-1013:302783.002812.502776.002800.506003001674930200
2017-11-1013:002788.502801.502766.002782.008527002373798750
2017-11-1012:302879.002915.002787.002788.5029721008487830900
2017-11-1012:0000
2017-11-1011:302686.502686.502686.502686.50630016924950
2017-11-1011:002676.002700.002665.002689.50337900905478000
2017-11-1010:302675.002680.002666.502675.50178500477457600
2017-11-1010:002661.502675.002660.002674.00189800506232050
2017-11-1009:302650.502666.002647.502660.50191500508462600
2017-11-1009:002625.002656.502625.002650.50329500868102250

   ※ 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