[9358 東証1部] 宇徳 日足 時系列データ

[9358 東証1部] 宇徳 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24440.00440.00435.00436.00146006392500
2017-03-23430.00436.00428.00435.00170007346400
2017-03-22445.00445.00431.00432.00219009573300
2017-03-21446.00446.00441.00445.00158007029600
2017-03-17445.00446.00442.00445.00137006087100
2017-03-16442.00448.00442.00448.00149006643900
2017-03-15449.00449.00441.00442.00117005213100
2017-03-14442.00446.00442.00445.00140006218000
2017-03-13444.00444.00441.00444.00124005494800
2017-03-10444.00445.00440.00444.003690016370200
2017-03-09442.00443.00437.00438.00150006605200
2017-03-08441.00442.00435.00438.00168007372400
2017-03-07441.00444.00435.00440.003030013340800
2017-03-06428.00440.00425.00435.004820020924400
2017-03-03425.00427.00425.00427.00137005836200
2017-03-02425.00427.00423.00425.00201008537600
2017-03-01421.00423.00416.00421.00150006309600
2017-02-28419.00425.00419.00422.00127005371800
2017-02-27410.00420.00410.00419.002690011120000
2017-02-24419.00419.00417.00418.00175007327700
2017-02-23424.00424.00420.00424.0091003850600
2017-02-22425.00425.00422.00423.00112004743300
2017-02-21424.00425.00421.00424.0074003136400
2017-02-20420.00425.00408.00424.00130005440900
2017-02-17424.00425.00419.00425.00110004664900
2017-02-16423.00425.00419.00422.0089003758400
2017-02-15422.00423.00419.00423.0095004013100
2017-02-14424.00425.00419.00419.00162006846300
2017-02-13417.00423.00416.00421.00224009397500
2017-02-10412.00415.00403.00413.00223009202400
2017-02-09401.00408.00401.00406.00139005628600
2017-02-08400.00403.00400.00403.00106004259200
2017-02-07400.00402.00399.00400.00166006648800
2017-02-06403.00405.00399.00399.002540010189800
2017-02-03400.00407.00400.00401.00191007682300
2017-02-02401.00403.00401.00401.00219008797400
2017-02-01401.00404.00400.00402.00162006514600
2017-01-31405.00410.00404.00405.00112004552900
2017-01-30406.00412.00406.00410.0084003436500
2017-01-27414.00414.00409.00409.0074003040400
2017-01-26409.00414.00407.00411.00131005373000
2017-01-25410.00410.00406.00409.00165006746400
2017-01-24400.00404.00400.00403.0089003577200
2017-01-23410.00410.00403.00404.0093003776300
2017-01-20406.00413.00406.00410.00109004464400
2017-01-19407.00410.00403.00406.003200012957400
2017-01-18405.00407.00403.00405.00142005753200
2017-01-17415.00415.00411.00411.0096003957800
2017-01-16417.00419.00412.00417.00152006309700
2017-01-13410.00417.00410.00417.00191007885700
2017-01-12417.00418.00407.00418.00211008722300
2017-01-11424.00424.00419.00421.00103004332500
2017-01-10427.00427.00417.00420.00196008249800
2017-01-06417.00424.00417.00424.0088003705000
2017-01-05419.00422.00414.00419.003710015537600
2017-01-04404.00413.00404.00413.00191007837200
2016-12-30408.00408.00401.00408.00132005357600
2016-12-29407.00407.00401.00407.00140005673500
2016-12-28404.00408.00399.00407.00121004887000
2016-12-27408.00408.00400.00405.00247009984100
2016-12-26418.00418.00410.00410.00225009284900
2016-12-22422.00422.00416.00422.00129005422200
2016-12-21413.00423.00413.00421.003360014020600
2016-12-20425.00425.00405.00420.003250013535600
2016-12-19424.00424.00420.00423.0078003295600
2016-12-16427.00427.00421.00423.003440014585000
2016-12-15426.00430.00420.00422.002980012645300
2016-12-14425.00429.00423.00428.003020012847500
2016-12-13425.00425.00423.00425.00103004375200
2016-12-12433.00433.00425.00429.00203008707300
2016-12-09427.00431.00427.00431.002610011180500
2016-12-08434.00434.00426.00428.004060017455400
2016-12-07417.00428.00417.00427.005760024311700
2016-12-06415.00418.00413.00416.00127005284600
2016-12-05416.00417.00413.00416.00200008305500
2016-12-02416.00417.00414.00415.00195008098600
2016-12-01414.00420.00413.00417.002470010297000
2016-11-30414.00414.00411.00414.00132005452900
2016-11-29406.00412.00406.00411.00214008771200
2016-11-28411.00412.00405.00410.00118004821200
2016-11-25409.00411.00404.00411.00193007887700
2016-11-24412.00412.00405.00408.003030012383500
2016-11-22413.00417.00404.00411.004880020038000
2016-11-21414.00418.00413.00416.003370014008300
2016-11-18414.00414.00406.00411.003860015859300
2016-11-17403.00412.00402.00406.006040024503300
2016-11-16388.00404.00388.00403.008650034564100
2016-11-15388.00392.00383.00388.003310012832500
2016-11-14387.00391.00384.00387.003950015307500
2016-11-11377.00382.00368.00381.003680013878500
2016-11-10375.00388.00366.00378.005320019926500
2016-11-09364.00371.00352.00359.005820020922400
2016-11-08368.00372.00360.00361.003870014127400
2016-11-07370.00374.00360.00373.004460016392400
2016-11-04360.00378.00360.00364.007560027740500
2016-11-02380.00385.00351.00368.0010700039856300
2016-11-01400.00400.00372.00394.0017770068933200
2016-10-31351.00434.00344.00384.001023400410237900
2016-10-28342.00354.00340.00354.004230014666500
2016-10-27339.00340.00333.00337.00200006726400
2016-10-26339.00340.00336.00339.00137004636900
2016-10-25345.00345.00337.00341.00157005355500
2016-10-24343.00343.00339.00341.00142004841800
2016-10-21337.00344.00335.00338.00236007973300
2016-10-20333.00337.00330.00336.004170013939400
2016-10-19333.00334.00330.00334.0081002692400
2016-10-18325.00333.00325.00333.00226007468800
2016-10-17327.00333.00323.00328.00221007252500
2016-10-14330.00330.00325.00326.00198006481400
2016-10-13327.00330.00326.00330.00179005871700
2016-10-12333.00333.00324.00326.00208006847000
2016-10-11330.00334.00327.00333.00210006946700
2016-10-07330.00332.00329.00330.0080002640100
2016-10-06334.00334.00330.00330.00160005303800
2016-10-05334.00334.00329.00331.00200006634400
2016-10-04329.00335.00329.00333.003250010800800
2016-10-03325.00329.00324.00328.00109003563400
2016-09-30328.00328.00323.00325.00199006487600
2016-09-29327.00330.00325.00328.00109003574400
2016-09-28329.00331.00323.00326.00202006594500
2016-09-27322.00327.00317.00327.00307009922300
2016-09-26328.00328.00315.00325.00308009941400
2016-09-23333.00334.00324.00332.004160013779800
2016-09-21323.00332.00321.00328.004890015935800
2016-09-20320.00331.00315.00326.005350017193200
2016-09-16330.00333.00320.00325.008030026132300
2016-09-15313.00371.00313.00336.00421000143815400
2016-09-14299.00315.00299.00306.003320010182300
2016-09-13304.00304.00299.00299.00174005237000
2016-09-12301.00304.00300.00302.00177005332700
2016-09-09302.00308.00302.00306.003860011725600
2016-09-08309.00310.00305.00307.00137004210500
2016-09-07305.00309.00304.00308.00116003553800
2016-09-06307.00308.00302.00304.00248007535600
2016-09-05304.00310.00304.00307.00182005586200
2016-09-02305.00305.00301.00304.00221006685100
2016-09-01304.00306.00302.00306.0064001945400
2016-08-31305.00307.00303.00304.0077002346400
2016-08-30305.00305.00302.00304.0076002305000
2016-08-29303.00304.00302.00303.0081002452800
2016-08-26303.00305.00298.00302.00163004907500
2016-08-25307.00307.00301.00303.0098002982500
2016-08-24305.00306.00302.00304.00100003039000
2016-08-23307.00307.00300.00301.00150004550400
2016-08-22305.00309.00304.00308.00168005139800
2016-08-19306.00307.00304.00304.00139004240100
2016-08-18312.00314.00305.00306.00303009334800
2016-08-17307.00318.00307.00317.003630011321500
2016-08-16309.00310.00305.00309.00192005922100
2016-08-15307.00309.00305.00306.0091002800000
2016-08-12307.00308.00304.00307.0059001807800
2016-08-10303.00305.00302.00304.0058001760100
2016-08-09310.00310.00301.00303.00159004845500
2016-08-08304.00317.00301.00315.00245007576600
2016-08-05302.00302.00298.00298.0070002101700
2016-08-04299.00301.00291.00301.00198005851400
2016-08-03305.00306.00296.00299.00146004391400
2016-08-02308.00310.00307.00307.0085002621900
2016-08-01312.00312.00304.00309.00148004555700
2016-07-29310.00316.00310.00315.00218006801600
2016-07-28310.00312.00307.00311.0092002852400
2016-07-27311.00313.00308.00310.00110003416500
2016-07-26314.00314.00305.00307.00154004751500
2016-07-25312.00314.00309.00312.00252007861000
2016-07-22306.00309.00304.00309.00107003293400
2016-07-21308.00310.00304.00307.00168005171500
2016-07-20304.00305.00301.00305.0096002913800
2016-07-19304.00306.00290.00302.004340013100700
2016-07-15303.00307.00300.00304.00274008305500
2016-07-14303.00305.00301.00303.00198006005800
2016-07-13301.00305.00301.00303.00328009922400
2016-07-12296.00300.00296.00299.00139004144900
2016-07-11289.00295.00289.00294.00171004998300
2016-07-08294.00294.00287.00287.00174005030700
2016-07-07300.00300.00292.00292.00226006701100
2016-07-06298.00300.00289.00292.00278008204300
2016-07-05300.00301.00299.00300.00129003868200
2016-07-04299.00302.00298.00300.00164004917100
2016-07-01302.00303.00297.00299.00127003798600
2016-06-30302.00308.00302.00302.00102003087100
2016-06-29300.00300.00294.00299.00109003252200
2016-06-28286.00300.00286.00292.00182005319500
2016-06-27297.00300.00286.00293.00126003685500
2016-06-24310.00310.00276.00283.003550010390200
2016-06-23301.00304.00299.00303.0099002983400
2016-06-22304.00304.00296.00302.00108003254000
2016-06-21307.00309.00303.00304.0076002315000
2016-06-20303.00309.00295.00300.00134004028800
2016-06-17293.00300.00292.00297.00181005344400
2016-06-16302.00304.00292.00293.00278008308700
2016-06-15300.00305.00300.00302.00169005115500
2016-06-14302.00305.00300.00301.00329009917700
2016-06-13308.00312.00307.00310.00170005261700
2016-06-10316.00317.00309.00314.00318009996800
2016-06-09322.00325.00314.00316.00183005795400
2016-06-08328.00328.00315.00322.00100003202500
2016-06-07325.00325.00320.00325.00120003894600
2016-06-06317.00323.00316.00322.00137004390700
2016-06-03330.00330.00323.00325.0095003102600
2016-06-02328.00329.00322.00325.00188006139800
2016-06-01330.00334.00325.00330.00135004453200
2016-05-31327.00329.00323.00325.00265008655700
2016-05-30334.00335.00327.00329.00119003942400
2016-05-27328.00330.00323.00330.00163005348700
2016-05-26328.00331.00324.00328.0089002921800
2016-05-25329.00331.00326.00329.0064002103200
2016-05-24329.00329.00321.00325.00107003494900
2016-05-23329.00331.00321.00329.00252008258400
2016-05-20318.00325.00318.00325.00284009147500
2016-05-19317.00317.00312.00316.00283008910900
2016-05-18306.00310.00305.00309.00211006497200
2016-05-17309.00310.00304.00305.003400010447300
2016-05-16306.00309.00306.00306.00224006876800
2016-05-13313.00313.00306.00306.00261008051900
2016-05-12312.00316.00308.00316.00168005226700
2016-05-11314.00317.00310.00313.00275008639700
2016-05-10313.00316.00311.00313.00192006019700
2016-05-09314.00315.00309.00314.0065002032500
2016-05-06308.00313.00307.00312.00185005734200
2016-05-02311.00314.00310.00310.00262008156000
2016-04-28328.00328.00316.00317.00168005408900
2016-04-27325.00327.00321.00321.00110003548600
2016-04-26329.00330.00323.00325.00193006307600
2016-04-25336.00341.00329.00330.00244008113300
2016-04-22331.00335.00326.00335.00144004769900
2016-04-21328.00329.00324.00328.00228007447400
2016-04-20324.00328.00323.00325.00134004353300
2016-04-19322.00329.00321.00322.00192006214000
2016-04-18323.00324.00319.00323.00157005056100
2016-04-15328.00337.00327.00329.00169005574100
2016-04-14320.00332.00316.00332.00270008714500
2016-04-13316.00316.00312.00316.00109003428500
2016-04-12313.00317.00310.00312.00146004581200
2016-04-11322.00322.00308.00315.00183005722000
2016-04-08308.00322.00306.00322.00149004714200
2016-04-07311.00313.00307.00313.00122003787100
2016-04-06308.00316.00305.00313.00232007213400
2016-04-05324.00324.00311.00313.00160005051600
2016-04-04315.00322.00314.00317.00276008752300
2016-04-01330.00330.00314.00315.003690011800200
2016-03-31336.00337.00332.00333.00281009381600
2016-03-30345.00345.00337.00337.00176005971800
2016-03-29340.00347.00338.00347.00102003502200
2016-03-28342.00348.00342.00348.00204007047900
2016-03-25343.00343.00339.00340.00178006070900
2016-03-24342.00345.00339.00341.003680012574000
2016-03-23349.00354.00349.00349.00138004834900
2016-03-22345.00351.00341.00350.00266009241100
2016-03-18340.00345.00340.00342.004330014812400
2016-03-17335.00344.00335.00340.003240010992800

   ※ 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