[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 
2017-10-1815:002650.502650.502650.502650.50131400348275700
2017-10-1814:302653.002655.502647.502650.50213900566954850
2017-10-1814:002645.002654.502644.002652.50105300278980600
2017-10-1813:302644.502650.002643.002645.0056800150325300
2017-10-1813:002646.002647.002643.502645.0054200143353100
2017-10-1812:302649.002649.002644.002646.0083200220168000
2017-10-1812:0000
2017-10-1811:302645.002645.002645.002645.008002116000
2017-10-1811:002652.002653.002643.002646.0084900224771100
2017-10-1810:302660.502660.502652.002652.0080100212819550
2017-10-1810:002664.002664.502657.502661.0093400248488200
2017-10-1809:302664.502671.002661.502663.50175500468075550
2017-10-1809:002644.002671.002644.002665.00355000942860700
2017-10-1715:002638.502638.502638.502638.50258000680733000
2017-10-1714:302639.002640.002634.502637.003905001029616150
2017-10-1714:002644.502646.002639.002639.00155900411973850
2017-10-1713:302649.002651.002644.002645.00101800269492450
2017-10-1713:002648.502651.502648.002649.00138400366682350
2017-10-1712:302644.502649.502641.502648.50217900576585300
2017-10-1712:0000
2017-10-1711:302646.502646.502646.502646.5014003705100
2017-10-1711:002647.502650.502644.002647.0094100249036350
2017-10-1710:302652.502656.002644.502647.00107400284751150
2017-10-1710:002660.502665.002651.002651.50175100465488900
2017-10-1709:302673.002676.502656.502660.00251500670290300
2017-10-1709:002703.002704.502671.002673.50244100655627600
2017-10-1615:002693.502693.502693.502693.50183600494526600
2017-10-1614:302700.502700.502691.502694.00185200499260350
2017-10-1614:002700.002702.502697.002700.5071800193842650
2017-10-1613:302711.002711.002700.002700.0077000208192700
2017-10-1613:002711.502714.002700.002711.5066200179326550
2017-10-1612:302714.002716.002709.502712.0093200252870050
2017-10-1612:0000
2017-10-1611:302715.002715.002715.002715.00630017104500
2017-10-1611:002708.502714.502708.002714.5038600104649300
2017-10-1610:302703.002709.502702.502709.5042000113578250
2017-10-1610:002710.502710.502702.002703.0041900113430450
2017-10-1609:302710.502716.002708.002710.0072900197751400
2017-10-1609:002703.002715.502700.002710.00137700372892100
2017-10-1315:002689.002689.002689.002689.00141500380493500
2017-10-1314:302685.002693.002685.002689.50225000605103300
2017-10-1314:002691.502692.502681.502684.50171800461388750
2017-10-1313:302690.002693.502689.002691.5066300178447100
2017-10-1313:002692.002696.502686.502689.5093100250664100
2017-10-1312:302690.002692.502684.502692.00114900308905300
2017-10-1312:0000
2017-10-1311:302690.002690.002690.002690.0023006187000
2017-10-1311:002687.002692.002685.502689.5058900158399500
2017-10-1310:302684.502689.502682.002687.0074100198994950
2017-10-1310:002679.002685.002679.002685.0077200207109000
2017-10-1309:302675.002683.002674.502679.0065400175236950
2017-10-1309:002674.002686.502672.502675.00165300442661450
2017-10-1215:002673.502673.502673.502673.50171500458505250
2017-10-1214:302671.502674.002670.502672.50218200583055950
2017-10-1214:002681.002681.002671.502671.5096200257457650
2017-10-1213:302678.002681.502677.002681.0077700208228850
2017-10-1213:002677.002679.002673.502678.5076800205467500
2017-10-1212:302682.002683.502675.502677.50115800310164100
2017-10-1212:0000
2017-10-1211:302680.502680.502680.502680.50450012062250
2017-10-1211:002675.002680.002674.002680.0074900200500900
2017-10-1210:302668.002675.502668.002675.5057500153662850
2017-10-1210:002677.002679.002666.002668.5096300257204550
2017-10-1209:302681.502682.502672.502677.00118200316468750
2017-10-1209:002696.502702.002680.502680.50255100687308900
2017-10-1115:002683.502683.502683.502683.50159300427481550
2017-10-1114:302688.002688.502683.002683.50191500514244850
2017-10-1114:002687.002689.502686.502688.0089800241380050
2017-10-1113:302687.502689.002687.002687.0073200196761150
2017-10-1113:002693.002693.502686.502687.5077100207381050
2017-10-1112:302680.002705.002680.002693.004417001189870050
2017-10-1112:0000
2017-10-1111:302679.002679.002679.002679.0037009912300
2017-10-1111:002672.502679.002672.002679.0089000238162500
2017-10-1110:302672.002672.502669.002672.5066800178409600
2017-10-1110:002669.502673.002664.502672.50100600268425350
2017-10-1109:302675.002675.002666.502670.00128800344001050
2017-10-1109:002646.002675.502637.502675.50325400864451050
2017-10-1015:002631.502631.502631.502631.50241800636296700
2017-10-1014:302630.002635.002629.002630.005137001352050500
2017-10-1014:002623.002630.002622.002630.00133800351391050
2017-10-1013:302619.002626.002617.002623.50103100270139450
2017-10-1013:002624.502625.002619.002619.0074600195605800
2017-10-1012:302626.002627.502622.502624.50124400326608700
2017-10-1012:0000
2017-10-1011:302627.502627.502627.502627.50300788250
2017-10-1011:002627.002631.002626.002626.5083100218390700
2017-10-1010:302627.002628.502625.002627.5071600188075250
2017-10-1010:002626.502629.502625.002627.5093600245895400
2017-10-1009:302622.002633.502622.002626.50117900309870150
2017-10-1009:002638.502639.002614.002622.00286700753322200
2017-10-0615:002620.002620.002620.002620.00266100697182000
2017-10-0614:302614.002620.002614.002620.00211200552794500
2017-10-0614:002614.502617.502613.002614.0089200233273300
2017-10-0613:302608.502615.002608.002614.5063800166626350
2017-10-0613:002614.502616.002608.502609.0073100190984650
2017-10-0612:302616.502619.502611.502614.50159600417622800
2017-10-0612:0000
2017-10-0611:302618.002618.002618.002618.007001832600
2017-10-0611:002617.502619.002616.502617.503150082458650
2017-10-0610:302617.002619.502616.002617.5068300178774150
2017-10-0610:002618.502621.002615.502617.5054500142668150
2017-10-0609:302617.002622.002613.502618.5068300178859600
2017-10-0609:002619.502628.002609.502616.50345200904717350
2017-10-0515:002599.502599.502599.502599.50217400565131300
2017-10-0514:302599.502599.502594.002599.50248600645444700
2017-10-0514:002599.502602.502596.502599.50123000319666100
2017-10-0513:302596.002601.002593.502600.0097900254142000
2017-10-0513:002596.502597.502592.502596.00104500271190600
2017-10-0512:302608.502610.502591.002597.00134600350025200
2017-10-0512:0000
2017-10-0511:302609.002609.002609.002609.0021005478900
2017-10-0511:002613.002613.502607.502608.0060800158760750
2017-10-0510:302597.002616.002597.002613.50127600332623300
2017-10-0510:002596.002598.502594.502597.5094600245586250
2017-10-0509:302596.502604.002592.502597.00145700378475700
2017-10-0509:002576.002608.002574.502597.504322001119933300
2017-10-0415:002553.002553.002553.002553.00107700274958100
2017-10-0414:302550.502555.002548.502552.50226700578531300
2017-10-0414:002560.502560.502549.002550.50131400335491500
2017-10-0413:302552.502561.502552.002561.00122800313981100
2017-10-0413:002550.502553.002548.002552.50111800285210550
2017-10-0412:302545.502550.502545.502550.00135800345951900
2017-10-0412:0000
2017-10-0411:302550.002550.002550.002550.001200030600000
2017-10-0411:002544.502550.002544.002549.00104700266724050
2017-10-0410:302545.502545.502542.502545.0053400135874100
2017-10-0410:002537.002549.002537.002545.5088000223776300
2017-10-0409:302553.002554.002536.502537.50181800463130250
2017-10-0409:002554.502562.002551.502552.50216200552529200
2017-10-0315:002560.502560.502560.502560.50139800357957900
2017-10-0314:302557.002563.002556.502561.00170100435463250
2017-10-0314:002557.002558.502556.502557.5074600190790800
2017-10-0313:302556.002558.002553.502557.0075800193686350
2017-10-0313:002559.002559.502556.002556.0047700121988300
2017-10-0312:302559.502560.002556.002559.00109700280588350
2017-10-0312:0000
2017-10-0311:302558.002558.002558.002558.0016004092800
2017-10-0311:002561.002562.502556.502557.50104400267200850
2017-10-0310:302558.502563.002557.502561.0064800165867850
2017-10-0310:002557.002559.502556.502558.5063200161656450
2017-10-0309:302558.002559.502555.502557.0087200223007750
2017-10-0309:002566.002568.002557.002558.50130800335112150
2017-10-0215:002558.002558.002558.002558.00136700349678600
2017-10-0214:302558.502560.002554.502558.00165100422149750
2017-10-0214:002556.002561.502553.502558.50117500300492400
2017-10-0213:302556.502559.502555.002556.0080400205633200
2017-10-0213:002561.502561.502555.002556.5085800219426050
2017-10-0212:302565.002565.502561.002561.5094900243264350
2017-10-0212:0000
2017-10-0211:302564.502564.502564.502564.504001025800
2017-10-0211:002567.502568.002563.002564.0081300208611700
2017-10-0210:302571.502571.502568.002568.0054800140856900
2017-10-0210:002570.002573.002567.502571.5071100182757450
2017-10-0209:302568.502575.002567.002570.5064800166632850
2017-10-0209:002583.002585.002568.502568.50134100345532050
2017-09-2915:002576.002576.002576.002576.00266500686504000
2017-09-2914:302581.502581.502571.502576.50283300729505850
2017-09-2914:002584.002587.002578.002582.00141500365497450
2017-09-2913:302587.502591.502579.502583.50110300285286250
2017-09-2913:002579.002588.002579.002587.5071800185482050
2017-09-2912:302579.002581.002575.502578.50125800324416450
2017-09-2912:0000
2017-09-2911:302575.002575.002575.002575.0018004635000
2017-09-2911:002571.002576.502571.002575.5065800169387450
2017-09-2910:302574.002574.002570.002572.0053600137873950
2017-09-2910:002573.502579.002572.002574.0044500114626500
2017-09-2909:302579.002581.502572.002573.5047300121878000
2017-09-2909:002569.502589.502569.002580.50186500481148750
2017-09-2815:002569.502569.502569.502569.50222200570942900
2017-09-2814:302571.502575.502567.502569.50201500517996550
2017-09-2814:002570.002575.002568.502571.5098600253491150
2017-09-2813:302570.002572.502568.002570.5061000156786650
2017-09-2813:002570.502573.002568.002570.0067700173982700
2017-09-2812:302561.002575.002561.002570.50120600309696550
2017-09-2812:0000
2017-09-2811:302564.502564.502564.502564.5018004616100
2017-09-2811:002556.502564.002556.502564.0059300151817400
2017-09-2810:302561.002562.502554.502556.0070900181423350
2017-09-2810:002563.002563.502558.502561.0072900186704400
2017-09-2809:302554.002571.002554.002563.00105600270886550
2017-09-2809:002580.002581.002552.002553.50159200408216800
2017-09-2715:002569.502569.502569.502569.50182300468419850
2017-09-2714:302569.002572.502568.002569.50156600402491150
2017-09-2714:002573.002573.002569.002569.0044500114382200
2017-09-2713:302570.002574.002568.002573.0043200111058100
2017-09-2713:002572.002573.002567.002570.0050500129764800
2017-09-2712:302566.002577.002565.002572.00113100290677200
2017-09-2712:0000
2017-09-2711:302559.002559.002559.002559.0013003326700
2017-09-2711:002555.002561.502555.002559.503690094434950
2017-09-2710:302550.002557.002550.002555.0042000107207900
2017-09-2710:002555.502555.502545.002550.00162500414559350
2017-09-2709:302563.502563.502555.002555.5054800140185250
2017-09-2709:002579.502583.002558.502563.00115700297203000
2017-09-2615:002566.502566.502566.502566.50350600899814900
2017-09-2614:302569.502573.002566.002566.50334000858264450
2017-09-2614:002570.002571.502568.002569.5081200208623100
2017-09-2613:302574.502575.002568.002570.0089400229853850
2017-09-2613:002583.502583.502574.002574.5068300176132950
2017-09-2612:302580.502588.002580.502584.0091300235815250
2017-09-2612:0000
2017-09-2611:302582.502582.502582.502582.5011002840750
2017-09-2611:002581.002585.502581.002582.503050078800700
2017-09-2610:302583.502586.002580.502581.003330086005150
2017-09-2610:002583.502587.002580.502583.0046600120429150
2017-09-2609:302588.002588.002577.002583.5062100160385650
2017-09-2609:002577.002590.502577.002588.00115100297355150
2017-09-2515:002577.002577.002577.002577.00253500653269500
2017-09-2514:302577.502582.002577.502578.50161300416127800
2017-09-2514:002584.002585.002577.502578.0087700226365550
2017-09-2513:302580.502584.502579.002584.5051800133695750
2017-09-2513:002586.502586.502579.502581.0076600197816350
2017-09-2512:302591.502595.002586.502586.5090100233290150
2017-09-2512:0000
2017-09-2511:302596.002596.002596.002596.0021005451600
2017-09-2511:002592.002597.002587.002597.0067800175634700
2017-09-2510:302598.002598.502591.002592.0059500154309400
2017-09-2510:002599.002599.502594.002598.0056900147773750
2017-09-2509:302590.502602.502590.502599.5095300247472750
2017-09-2509:002575.502598.002573.502592.00172100444811000
2017-09-2215:002563.002563.002563.002563.00148900381630700
2017-09-2214:302567.502569.502562.502563.00189300485789150
2017-09-2214:002568.502568.502565.502567.0066100169689950
2017-09-2213:302571.002571.502566.002568.5063800163836150
2017-09-2213:002576.502576.502569.002571.0078800202643300
2017-09-2212:302583.002585.002574.502576.50133300343810150
2017-09-2212:0000
2017-09-2211:302588.002588.002588.002588.004001035200
2017-09-2211:002592.502593.502585.502588.0051800134126400
2017-09-2210:302586.002594.002585.502592.5065300169183950
2017-09-2210:002593.502594.502583.502585.5085600221706650
2017-09-2209:302598.502598.502592.002593.0069900181387950
2017-09-2209:002597.002607.502591.002598.50206600537257250
2017-09-2115:002599.002599.002599.002599.00297100772162900
2017-09-2114:302608.502611.002598.502599.504260001109281200
2017-09-2114:002617.002619.002607.502608.00234100611940750
2017-09-2113:302622.502623.002616.002617.0099700261004200
2017-09-2113:002614.502623.502614.502623.00136000356081350
2017-09-2112:302619.002622.502614.002614.00138900363513750
2017-09-2112:0000
2017-09-2111:302622.502622.502622.502622.5021005507250
2017-09-2111:002616.002622.502615.002622.5059200154986000
2017-09-2110:302619.002620.502615.502616.5068300178853700
2017-09-2110:002608.502619.002607.502619.0079300207349200
2017-09-2109:302607.002609.502601.002608.0085200221958900
2017-09-2109:002628.502628.502606.502607.50329600863839950
2017-09-2015:002602.002602.002602.002602.00314900819369800
2017-09-2014:302603.002604.502601.002602.00219700571784050
2017-09-2014:002602.502604.502600.002602.00106200276339150
2017-09-2013:302600.502603.502598.002603.5083700217699750
2017-09-2013:002599.002605.002596.502600.50104700272281300
2017-09-2012:302608.502608.502594.002599.00141200367291700
2017-09-2012:0000
2017-09-2011:302605.002605.002605.002605.005001302500
2017-09-2011:002603.502606.502601.502605.5054900142922950
2017-09-2010:302603.002606.502602.502603.5065200169804800
2017-09-2010:002600.002606.002598.502603.0077200200874600
2017-09-2009:302605.002605.502600.002600.0088900231423500
2017-09-2009:002617.002617.502602.502604.50261700683747200
2017-09-1915:002602.002602.002602.002602.00304400792048800
2017-09-1914:302582.502610.002581.502602.006213001614143700
2017-09-1914:002579.002583.502579.002582.50168700435426050
2017-09-1913:302580.002581.002579.002579.0096200248187900
2017-09-1913:002580.002582.502578.002579.5093000239926850
2017-09-1912:302580.002582.502577.002580.00106200274036550
2017-09-1912:0000
2017-09-1911:302581.002581.002581.002581.00200516200
2017-09-1911:002578.502583.002577.502581.0084800218819600
2017-09-1910:302581.002583.002577.002578.5076600197653450
2017-09-1910:002580.502582.002577.502581.0060600156354450
2017-09-1909:302581.002582.502577.002580.0080100206645100
2017-09-1909:002587.002590.502579.002579.003877001002116400
2017-09-1515:002571.002571.002571.002571.006042001553398200
2017-09-1514:302576.502576.502571.002571.00237300610950500
2017-09-1514:002578.502579.502576.002577.0077600200014950
2017-09-1513:302579.002581.002578.502578.5047700123040050
2017-09-1513:002578.502582.002578.502579.0051500132871300
2017-09-1512:302574.002582.002569.502579.00149600385207050
2017-09-1512:0000
2017-09-1511:302568.002568.002568.002568.00300770400
2017-09-1511:002569.502573.002567.002568.0059300152377750
2017-09-1510:302573.002578.002568.502569.5078300201608450
2017-09-1510:002574.002576.502569.002573.0068400175937100
2017-09-1509:302573.502580.002572.002574.5053000136519450
2017-09-1509:002575.002582.002560.002574.00186000477989750
2017-09-1415:002580.002580.002580.002580.00103800267804000
2017-09-1414:302581.002581.502579.002580.00138000356116850
2017-09-1414:002580.502583.502579.502580.5053800138864650
2017-09-1413:302578.002581.002577.502581.002620067570700
2017-09-1413:002581.502581.502577.002578.003610093131200
2017-09-1412:302581.002582.002578.502581.0085600220916050
2017-09-1412:0000
2017-09-1411:302580.502580.502580.502580.50300774150
2017-09-1411:002580.502581.002577.502580.003840099057000
2017-09-1410:302580.002585.502580.002581.0087400225704150
2017-09-1410:002580.002583.502579.502580.5050300129819050
2017-09-1409:302582.502585.502579.502580.50115800299053750
2017-09-1409:002580.002584.002575.502582.50121900314586300
2017-09-1315:002579.002579.002579.002579.00127500328822500
2017-09-1314:302580.502582.002579.002580.50138400357141700
2017-09-1314:002579.502581.002579.502580.5042000108370000
2017-09-1313:302580.502580.502578.002579.502790071972350
2017-09-1313:002580.502581.002578.002581.003180082026350
2017-09-1312:302581.002582.002577.502580.5071200183730800
2017-09-1312:0000
2017-09-1311:302580.502580.502580.502580.509002322450
2017-09-1311:002576.502580.502576.002579.003080079409150
2017-09-1310:302577.502580.002576.502576.503430088439050
2017-09-1310:002578.502582.002576.502577.503370086932900
2017-09-1309:302580.002582.502575.502579.0051100131753600
2017-09-1309:002583.002586.002576.002580.00310200801004150
2017-09-1215:002576.002576.002576.002576.00146200376611200
2017-09-1214:302577.502579.002575.502576.00144400372150650
2017-09-1214:002574.502577.502574.002577.0074500191884300
2017-09-1213:302577.502579.002574.002574.5049100126518650
2017-09-1213:002578.002580.002578.002578.0052800136163300
2017-09-1212:302581.002582.002576.002578.00130000335304500
2017-09-1212:0000
2017-09-1211:302576.002576.002576.002576.005001288000
2017-09-1211:002577.002578.502574.502575.503540091235750
2017-09-1210:302579.002580.002576.002577.002980076826450
2017-09-1210:002579.502582.002577.502580.0052600135701850
2017-09-1209:302575.002582.502575.002579.5076000196093250
2017-09-1209:002581.002582.502567.502575.50253500653904750

   ※ 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