[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 
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
2016-03-16326.00340.00326.00330.00189006290200
2016-03-15326.00329.00325.00326.00119003884100
2016-03-14322.00328.00317.00325.003250010479500
2016-03-11311.00320.00309.00316.004520014151700
2016-03-10318.00322.00316.00318.00163005195300
2016-03-09320.00320.00315.00315.003520011182700
2016-03-08326.00327.00320.00320.00277008948600
2016-03-07327.00331.00325.00327.00256008383100
2016-03-04316.00325.00316.00324.00177005646000
2016-03-03310.00317.00308.00317.003340010487100
2016-03-02309.00311.00307.00309.00260008026200
2016-03-01311.00317.00300.00304.006340019354100
2016-02-29317.00317.00311.00311.00170005328900
2016-02-26316.00318.00312.00312.00187005888200
2016-02-25310.00314.00308.00310.00212006593400
2016-02-24308.00310.00303.00308.003320010205500
2016-02-23320.00320.00306.00311.003210010021100
2016-02-22317.00317.00311.00313.00215006752000
2016-02-19315.00319.00314.00318.00157004957400
2016-02-18321.00323.00315.00319.00223007097400
2016-02-17311.00322.00310.00314.00128004022700
2016-02-16310.00318.00306.00310.00238007409900
2016-02-15309.00317.00304.00309.00239007423900
2016-02-12309.00313.00295.00299.004830014638600
2016-02-10325.00329.00314.00317.00260008378500
2016-02-09329.00331.00323.00325.00199006495100
2016-02-08341.00341.00332.00337.003620012142500
2016-02-05356.00356.00331.00333.005120017481900
2016-02-04356.00360.00350.00353.005520019621500
2016-02-03370.00371.00358.00359.004170015172200
2016-02-02383.00383.00376.00377.003800014441300
2016-02-01391.00391.00376.00378.005000018994900
2016-01-29393.00393.00370.00386.003430013022700
2016-01-28390.00392.00385.00385.00238009206300
2016-01-27385.00388.00382.00386.00140005397900
2016-01-26383.00385.00380.00380.00112004284200
2016-01-25403.00403.00378.00388.004070015922700
2016-01-22382.00394.00373.00393.00244009362900
2016-01-21371.00386.00366.00366.004430016628600
2016-01-20387.00387.00370.00370.007400028011300
2016-01-19388.00391.00381.00386.003960015230900
2016-01-18380.00384.00376.00383.004220016065200
2016-01-15389.00395.00387.00388.00199007776200
2016-01-14383.00390.00383.00389.007150027594200
2016-01-13395.00398.00392.00397.00244009652000
2016-01-12403.00403.00381.00383.0011890046283900
2016-01-08406.00413.00402.00403.003730015165600
2016-01-07419.00421.00411.00411.003350013917600
2016-01-06428.00429.00418.00419.00209008811700
2016-01-05425.00435.00421.00428.003000012841800
2016-01-04426.00429.00420.00420.00175007392500
2015-12-30426.00431.00426.00430.00186007993900
2015-12-29412.00430.00412.00426.003580015205900
2015-12-28410.00417.00404.00416.008920036517800
2015-12-25420.00420.00412.00414.004320017939700
2015-12-24423.00425.00413.00415.004970020772100
2015-12-22415.00432.00415.00421.004480018829600
2015-12-21418.00420.00415.00417.003760015684900
2015-12-18423.00426.00418.00418.003410014400000
2015-12-17425.00429.00425.00427.00179007648100
2015-12-16423.00426.00422.00424.002520010679800
2015-12-15424.00425.00416.00417.002750011567500
2015-12-14424.00432.00423.00425.004610019730000
2015-12-11428.00430.00424.00430.006540027972400
2015-12-10423.00425.00422.00422.003830016209100
2015-12-09426.00428.00423.00426.003750015972800
2015-12-08432.00432.00424.00425.003560015254500
2015-12-07425.00428.00425.00428.00255900108870300
2015-12-04418.00421.00417.00419.007890033019400
2015-12-03428.00429.00420.00422.0010390044088600
2015-12-02423.00426.00422.00426.004500019096500
2015-12-01425.00426.00419.00423.009930041943900
2015-11-30426.00426.00423.00424.006440027307400
2015-11-27425.00430.00425.00427.00142006062200
2015-11-26428.00430.00422.00426.003700015756100

   ※ 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