[8270 東証1部] ユニーグループ・ホールディングス 日足 時系列データ

[8270 東証1部] ユニーグループ・ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-261085.001128.001054.001063.002650110028886185800
2016-08-251105.001111.001059.001085.0071598007752545800
2016-08-241090.001132.001085.001094.0061563006819855700
2016-08-231054.001097.001054.001096.0044472004826014300
2016-08-221014.001057.001011.001050.0022055002299269100
2016-08-191021.001023.00998.001004.0015165001531746900
2016-08-181030.001048.001019.001029.0022919002368221100
2016-08-171037.001067.001033.001055.0019743002089350400
2016-08-161035.001058.001032.001044.0029844003123266900
2016-08-151053.001072.001047.001049.0022236002348770900
2016-08-121015.001085.001015.001080.0030813003257100100
2016-08-101006.001050.001006.001014.0030224003115874500
2016-08-09969.001026.00968.001021.0038224003853655000
2016-08-08947.00981.00943.00974.0016803001629611200
2016-08-05960.00967.00947.00957.0017777001699545400
2016-08-04963.00985.00949.00975.0035266003412287000
2016-08-03997.001016.00969.00973.0046972004669781600
2016-08-02869.00915.00869.00877.0014147001259879300
2016-08-01833.00874.00827.00871.0016503001417880800
2016-07-29816.00834.00812.00832.0016419001353633300
2016-07-28825.00832.00812.00825.0022666001859277900
2016-07-27827.00837.00825.00828.0014465001200986700
2016-07-26817.00831.00813.00828.0018374001512337600
2016-07-25818.00823.00806.00814.0016080001311015400
2016-07-22834.00834.00815.00819.00955500784721000
2016-07-21845.00849.00833.00836.00594900499498400
2016-07-20834.00841.00832.00838.001119300936655000
2016-07-19842.00849.00831.00846.001055700887567800
2016-07-15849.00851.00834.00836.0012954001090366200
2016-07-14843.00859.00840.00857.001015700867229800
2016-07-13849.00852.00830.00839.0016552001392342800
2016-07-12860.00863.00831.00834.0029540002482412400
2016-07-11856.00872.00843.00865.0012553001079281700
2016-07-08875.00876.00852.00856.0019227001658298500
2016-07-07877.00882.00857.00878.0012877001121489300
2016-07-06899.00899.00878.00892.0011414001015070000
2016-07-05888.00903.00883.00900.001051100941735200
2016-07-04875.00894.00867.00889.0012326001092164500
2016-07-01875.00882.00866.00876.001114400976119400
2016-06-30863.00866.00855.00861.001077800927687000
2016-06-29878.00880.00844.00858.0012474001071455300
2016-06-28861.00901.00859.00885.0017749001567867800
2016-06-27835.00861.00825.00861.0018700001587281300
2016-06-24855.00871.00814.00826.0020071001683152200
2016-06-23839.00858.00832.00855.0022175001873781300
2016-06-22797.00851.00797.00841.0031423002601684500
2016-06-21788.00798.00774.00796.0012858001014098000
2016-06-20797.00798.00783.00791.0013633001077155000
2016-06-17784.00787.00772.00782.0023159001808645500
2016-06-16787.00793.00771.00771.0013647001061716700
2016-06-15798.00806.00787.00793.001168900927354100
2016-06-14807.00811.00792.00801.001038400829802400
2016-06-13818.00821.00804.00807.001063600859423600
2016-06-10826.00832.00805.00822.0022921001886422000
2016-06-09830.00838.00829.00834.00993900827712300
2016-06-08827.00838.00826.00837.001156700963155100
2016-06-07827.00832.00823.00826.001173600971129400
2016-06-06814.00826.00813.00826.00989700813349900
2016-06-03806.00827.00806.00826.00889600728065300
2016-06-02800.00810.00799.00801.00876300703264900
2016-06-01805.00813.00802.00806.00748300604032500
2016-05-31800.00809.00795.00807.00729200586254900
2016-05-30800.00810.00792.00800.00474800379028300
2016-05-27795.00797.00780.00791.00725400572179600
2016-05-26799.00799.00784.00794.00787700624162400
2016-05-25804.00807.00776.00789.001166000918936400
2016-05-24809.00810.00794.00797.00939600753816300
2016-05-23810.00812.00804.00807.00871400704250500
2016-05-20815.00818.00809.00813.00617900502703300
2016-05-19813.00816.00801.00810.00882500713356700
2016-05-18815.00817.00804.00811.00921100746227400
2016-05-17819.00825.00811.00817.00842600688481700
2016-05-16823.00830.00813.00816.00919200752824200
2016-05-13829.00832.00819.00823.0013068001079777900
2016-05-12817.00823.00811.00823.00770900630607100
2016-05-11828.00828.00814.00819.00667400547566600
2016-05-10815.00830.00814.00821.001202100986929300
2016-05-09805.00819.00803.00815.00832600675722800
2016-05-06794.00803.00789.00802.0017388001385407300
2016-05-02785.00795.00783.00791.001037800819499600
2016-04-28829.00829.00797.00800.0013474001090088400
2016-04-27828.00829.00815.00826.0012636001040830900
2016-04-26822.00830.00817.00826.00899600740646600
2016-04-25820.00822.00810.00815.001126600918148900
2016-04-22823.00826.00807.00816.0013827001125763300
2016-04-21841.00842.00820.00825.0014156001173568900
2016-04-20835.00835.00823.00829.00968800802307300
2016-04-19832.00837.00825.00830.0013439001115368100
2016-04-18812.00830.00809.00817.001013700830658800
2016-04-15835.00841.00819.00823.0015847001308004400
2016-04-14840.00848.00825.00848.0013565001140981900
2016-04-13820.00842.00815.00829.0014792001229862900
2016-04-12813.00818.00801.00814.0013346001085761700
2016-04-11784.00822.00779.00816.0016839001355463900
2016-04-08775.00791.00763.00781.0013304001036509800
2016-04-07770.00773.00748.00768.001307400996987300
2016-04-06771.00776.00756.00775.00937100721091500
2016-04-05780.00793.00768.00775.0016596001287256300
2016-04-04763.00786.00761.00781.001125300876127200
2016-04-01795.00799.00770.00773.001257500978299800
2016-03-31822.00822.00792.00793.0017554001406754100
2016-03-30819.00828.00812.00822.00887000728956000
2016-03-29811.00820.00808.00819.001100400898227100
2016-03-28800.00812.00798.00811.00990100799407000
2016-03-25804.00810.00795.00799.00993600795526100
2016-03-24796.00805.00793.00799.001176700941618300
2016-03-23790.00799.00788.00791.001081300857532000
2016-03-22780.00789.00773.00787.00964800755692600
2016-03-18779.00779.00766.00779.0014811001147634200
2016-03-17778.00784.00772.00779.0015524001209326800
2016-03-16773.00783.00772.00778.001195400929630700
2016-03-15775.00793.00774.00783.001245800977062000
2016-03-14778.00784.00773.00781.0013300001035789100
2016-03-11766.00779.00762.00773.0023112001778504100
2016-03-10765.00776.00765.00775.001013700782925400
2016-03-09753.00766.00753.00760.001313900998642700
2016-03-08746.00754.00743.00750.001023600767273000
2016-03-07755.00757.00737.00744.001204000894974700
2016-03-04753.00760.00747.00757.00936800707122400
2016-03-03741.00752.00740.00749.0014244001063537500
2016-03-02748.00751.00730.00744.001306000967052000
2016-03-01732.00738.00724.00736.0016960001241393400
2016-02-29751.00754.00726.00731.001221100896703800
2016-02-26747.00761.00744.00745.0013943001045839700
2016-02-25749.00759.00733.00747.0014269001062492000
2016-02-24746.00763.00744.00754.0024038001806820200
2016-02-23760.00763.00737.00746.001140300852652100
2016-02-22756.00762.00747.00749.001177600887323900
2016-02-19762.00770.00741.00755.001127000847631800
2016-02-18786.00788.00766.00770.001148000889401200
2016-02-17764.00771.00748.00771.0017723001350757700
2016-02-16780.00789.00769.00772.0014342001113842400
2016-02-15785.00800.00769.00794.0016092001269003300
2016-02-12765.00779.00740.00758.0024279001848597000
2016-02-10814.00823.00758.00773.0024315001903265100
2016-02-09809.00824.00809.00818.0015384001257240100
2016-02-08789.00829.00784.00824.0016674001350896900
2016-02-05799.00806.00784.00796.0020442001621990600
2016-02-04775.00776.00747.00754.0015641001184182300
2016-02-03778.00800.00776.00792.001233000972533100
2016-02-02777.00798.00775.00793.001032700816923700
2016-02-01768.00788.00762.00788.0014830001155515100
2016-01-29759.00774.00747.00766.0029397002244116100
2016-01-28746.00755.00738.00748.0015297001145694500
2016-01-27746.00749.00734.00743.001106100819906100
2016-01-26735.00743.00727.00733.0016262001193668700
2016-01-25728.00745.00725.00744.0013647001006732100
2016-01-22709.00729.00701.00728.001256900899370100
2016-01-21704.00717.00686.00687.0016928001185843200
2016-01-20735.00739.00710.00712.001178700850092800
2016-01-19729.00738.00723.00732.00988400721781800
2016-01-18737.00742.00728.00730.001317500965252000
2016-01-15749.00760.00740.00748.0014146001060064800
2016-01-14743.00748.00731.00740.001279300945514500
2016-01-13743.00755.00730.00754.001191500889039100
2016-01-12750.00756.00739.00743.001324700988103400
2016-01-08758.00770.00748.00755.0018828001430532500
2016-01-07770.00781.00766.00770.0014333001106703300
2016-01-06762.00781.00762.00766.001044200802563200
2016-01-05739.00770.00739.00764.0014241001081020600
2016-01-04762.00769.00733.00739.0021659001609138600
2015-12-30764.00768.00757.00763.00624500476442300
2015-12-29748.00765.00747.00759.00643000486391800
2015-12-28761.00761.00742.00753.00651400488910000
2015-12-25761.00766.00754.00756.00509000386229900
2015-12-24777.00777.00754.00755.00691400526308000
2015-12-22777.00781.00767.00770.00676500522725500
2015-12-21772.00789.00763.00782.001287700997374600
2015-12-18794.00807.00776.00778.0021489001698215100
2015-12-17778.00798.00777.00795.0022706001793875700
2015-12-16760.00768.00751.00768.001200800914637800
2015-12-15760.00770.00748.00752.001252800946682600
2015-12-14744.00767.00740.00763.001231200933025000
2015-12-11753.00762.00752.00755.0022686001711524100
2015-12-10748.00756.00743.00747.00984100736168500
2015-12-09755.00764.00746.00750.001124200847320300
2015-12-08752.00765.00752.00754.00801800606540500
2015-12-07758.00768.00752.00754.00975700738969400
2015-12-04746.00751.00735.00739.001250500925820100
2015-12-03762.00767.00754.00761.00871700662633400
2015-12-02755.00768.00750.00762.0013501001026566500
2015-12-01748.00762.00745.00757.001019100770282300
2015-11-30740.00750.00739.00749.00987100736145500
2015-11-27747.00753.00738.00739.00633000469559900
2015-11-26741.00751.00736.00741.00675900502843200
2015-11-25743.00743.00736.00739.00796900589338700
2015-11-24731.00745.00731.00743.001025600760361400
2015-11-20724.00734.00724.00733.00629600459703800
2015-11-19732.00739.00727.00729.001200800879668900
2015-11-18726.00739.00726.00729.001316600961650900
2015-11-17720.00725.00712.00720.001275700917705300
2015-11-16710.00721.00709.00714.00900300643981700
2015-11-13718.00723.00712.00722.001214800872367800
2015-11-12716.00730.00716.00724.00820800594926300
2015-11-11703.00723.00702.00721.001241200889199700
2015-11-10693.00706.00691.00704.001029500719769300
2015-11-09692.00702.00691.00696.0014721001023763000
2015-11-06685.00693.00683.00692.001384700954707200
2015-11-05678.00688.00674.00684.001120100765401400
2015-11-04670.00686.00666.00677.0015170001030818500
2015-11-02672.00672.00660.00664.0015221001012535900
2015-10-30672.00677.00668.00672.0015549001045728300
2015-10-29673.00674.00666.00668.0016745001121439300
2015-10-28677.00677.00668.00672.001302600875508800
2015-10-27671.00680.00667.00677.0016987001148471000
2015-10-26678.00678.00664.00668.0018545001239688300
2015-10-23686.00686.00677.00678.0017006001157228600
2015-10-22674.00682.00673.00676.0019304001305520500
2015-10-21675.00684.00667.00682.0021121001426749200
2015-10-20679.00684.00674.00677.0029699002012176500
2015-10-19680.00684.00675.00678.0042040002855478100
2015-10-16707.00707.00676.00683.0084308005806774100
2015-10-15740.00771.00686.00697.0043124003165461100
2015-10-14732.00737.00722.00734.0024139001763868300
2015-10-13750.00750.00735.00736.0014299001058635200
2015-10-09728.00756.00726.00750.0027958002070550300
2015-10-08750.00751.00711.00713.0024438001774482500
2015-10-07713.00742.00713.00733.0014629001068506900
2015-10-06733.00734.00705.00709.0020320001448806900
2015-10-05715.00734.00714.00727.0019773001432992400
2015-10-02757.00765.00744.00745.001053500790859500
2015-10-01752.00768.00746.00757.001197200909102000
2015-09-30743.00759.00732.00752.001166500876145300
2015-09-29732.00737.00722.00728.0015236001108325300
2015-09-28740.00748.00731.00742.001284900951742000
2015-09-25730.00753.00725.00751.0019265001437214300
2015-09-24708.00737.00708.00724.001305500948731700
2015-09-18738.00748.00723.00726.0013703001000295900
2015-09-17753.00754.00741.00746.001038300775916400
2015-09-16757.00759.00731.00753.0021863001637599900
2015-09-15740.00754.00736.00744.001061600791119100
2015-09-14741.00751.00736.00739.001268700941446200
2015-09-11698.00733.00698.00730.0027152001924223800
2015-09-10710.00715.00698.00709.001138100804697100
2015-09-09713.00730.00703.00728.0018721001346608200
2015-09-08693.00698.00679.00679.001020200700451100
2015-09-07691.00698.00681.00689.001119400771473900
2015-09-04709.00712.00689.00691.0019840001391203700
2015-09-03716.00722.00706.00707.0014426001028062700
2015-09-02717.00729.00707.00711.0025834001852065700
2015-09-01754.00761.00731.00731.0016600001238021600
2015-08-31755.00760.00741.00754.0015921001196540200
2015-08-28769.00775.00752.00765.0024122001836262600
2015-08-27755.00761.00747.00754.001194800900946900
2015-08-26739.00748.00727.00746.0023535001739946600
2015-08-25750.00766.00730.00732.0027856002081913600
2015-08-24799.00802.00769.00775.0026082002045151400
2015-08-21806.00822.00802.00814.0016140001314506600
2015-08-20840.00845.00811.00821.0024138001988185500
2015-08-19855.00857.00842.00846.001004600850202500

   ※ 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