[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 
2017-11-17491.00491.00481.00482.002470011965700
2017-11-16484.00495.00482.00485.003290016005300
2017-11-15499.00502.00484.00484.005320026149400
2017-11-14504.00505.00499.00499.002430012191900
2017-11-13505.00507.00499.00501.004100020619500
2017-11-10507.00512.00505.00505.003190016166500
2017-11-09509.00517.00504.00512.003180016233300
2017-11-08505.00507.00503.00505.00160008078400
2017-11-07501.00509.00501.00508.002930014796300
2017-11-06505.00509.00503.00504.002160010913200
2017-11-02496.00503.00495.00501.005090025420300
2017-11-01512.00516.00498.00499.0012980065809600
2017-10-31529.00535.00527.00532.004880025923000
2017-10-30525.00528.00521.00527.004100021545500
2017-10-27523.00524.00518.00523.00182009501900
2017-10-26519.00520.00510.00518.002460012724000
2017-10-25515.00521.00514.00519.004860025131900
2017-10-24505.00513.00505.00513.003560018125800
2017-10-23504.00513.00502.00513.002760014004400
2017-10-20499.00507.00499.00504.00126006348600
2017-10-19508.00510.00496.00505.00186009398700
2017-10-18512.00514.00504.00509.003540018000600
2017-10-17509.00512.00507.00511.002200011219800
2017-10-16512.00513.00492.00506.005520027943400
2017-10-13510.00510.00507.00507.0096004876000
2017-10-12508.00510.00507.00508.00160008129900
2017-10-11508.00512.00508.00508.003110015828100
2017-10-10506.00514.00500.00512.004730024042900
2017-10-06502.00506.00502.00506.0070003524000
2017-10-05507.00507.00503.00503.0078003937900
2017-10-04504.00507.00503.00507.0078003942500
2017-10-03510.00510.00494.00506.002670013490600
2017-10-02510.00511.00507.00510.00177009023600
2017-09-29510.00512.00507.00508.00191009723500
2017-09-28510.00510.00505.00509.00106005381100
2017-09-27510.00513.00506.00510.002570013088800
2017-09-26505.00510.00503.00510.00188009546700
2017-09-25505.00508.00504.00506.002030010266900
2017-09-22503.00507.00502.00506.00115005801800
2017-09-21507.00508.00503.00506.00169008532000
2017-09-20505.00509.00505.00509.00166008412300
2017-09-19507.00509.00504.00509.00168008523200
2017-09-15505.00510.00505.00506.00118005974200
2017-09-14507.00511.00504.00506.00109005517600
2017-09-13509.00511.00505.00506.00133006756800
2017-09-12512.00512.00507.00508.002280011610700
2017-09-11511.00512.00507.00507.00151007684600
2017-09-08508.00513.00505.00508.002220011286200
2017-09-07515.00515.00507.00510.002150010959600
2017-09-06496.00515.00494.00509.003480017646300
2017-09-05512.00512.00498.00499.002060010365600
2017-09-04512.00512.00501.00509.002190011095900
2017-09-01505.00513.00504.00512.004130020939800
2017-08-31511.00514.00504.00504.002750013988100
2017-08-30510.00510.00506.00510.00130006598200
2017-08-29506.00510.00501.00510.003340016978600
2017-08-28499.00507.00499.00507.00107005382300
2017-08-25508.00508.00494.00498.003080015425400
2017-08-24493.00510.00493.00504.002450012327800
2017-08-23496.00500.00491.00494.003860019103500
2017-08-22498.00498.00487.00489.003200015713400
2017-08-21490.00498.00489.00498.00119005873600
2017-08-18496.00496.00485.00492.00174008569900
2017-08-17500.00509.00496.00498.00129006479800
2017-08-16506.00506.00498.00500.00131006572900
2017-08-15488.00502.00481.00499.002770013599000
2017-08-14511.00511.00487.00489.002620013064700
2017-08-10503.00514.00502.00512.002040010339700
2017-08-09512.00516.00496.00512.004860024690000
2017-08-08500.00512.00497.00512.002390012081900
2017-08-07497.00506.00497.00505.003110015631500
2017-08-04492.00499.00490.00496.003950019485000
2017-08-03500.00505.00490.00502.004920024650100
2017-08-02495.00498.00485.00497.0012330060864900
2017-08-01478.00526.00476.00515.00582600298674800
2017-07-31446.00448.00446.00446.0092004107700
2017-07-28454.00454.00440.00442.00181008069800
2017-07-27457.00459.00453.00453.0045002048000
2017-07-26452.00458.00452.00457.0077003506800
2017-07-25458.00459.00451.00453.00142006465700
2017-07-24457.00467.00449.00464.003430015717800
2017-07-21474.00474.00457.00465.003090014408300
2017-07-20465.00472.00465.00472.0077003615700
2017-07-19459.00465.00459.00463.0043001988300
2017-07-18459.00463.00459.00461.0060002763400
2017-07-14465.00465.00453.00461.0092004240600
2017-07-13461.00466.00459.00465.00130006016600
2017-07-12466.00466.00461.00461.0063002917500
2017-07-11464.00468.00464.00466.0037001723800
2017-07-10466.00468.00465.00465.00110005127200
2017-07-07470.00471.00464.00464.00124005792700
2017-07-06477.00480.00470.00473.003370016032800
2017-07-05470.00472.00465.00470.00190008911500
2017-07-04473.00473.00462.00467.00126005877000
2017-07-03470.00473.00454.00470.00157007361300
2017-06-30471.00471.00466.00470.00147006894700
2017-06-29468.00476.00468.00475.00126005961400
2017-06-28474.00474.00469.00471.00113005325200
2017-06-27468.00470.00461.00470.00149006981900
2017-06-26465.00472.00465.00471.002200010344800
2017-06-23469.00469.00463.00469.00126005893400
2017-06-22460.00466.00460.00462.00118005454700
2017-06-21464.00464.00460.00460.00144006657400
2017-06-20448.00461.00447.00461.004360019870500
2017-06-19441.00447.00441.00447.00139006192200
2017-06-16440.00444.00439.00444.00106004682500
2017-06-15438.00440.00434.00439.00130005695700
2017-06-14439.00441.00438.00438.0087003821400
2017-06-13440.00442.00438.00439.0092004042600
2017-06-12436.00438.00436.00436.0030001310600
2017-06-09443.00443.00434.00437.00143006297400
2017-06-08444.00444.00436.00439.0081003561100
2017-06-07442.00444.00440.00443.00196008680100
2017-06-06440.00445.00436.00441.006140027071000
2017-06-05435.00438.00435.00437.004960021648700
2017-06-02417.00433.00417.00432.004150017702800
2017-06-01415.00417.00414.00416.0073003032900
2017-05-31415.00419.00413.00413.00110004557600
2017-05-30416.00419.00414.00415.0083003447900
2017-05-29417.00417.00414.00415.0086003571400
2017-05-26418.00423.00416.00416.0060002515800
2017-05-25424.00424.00417.00418.00109004584400
2017-05-24419.00421.00416.00420.0063002638100
2017-05-23412.00418.00412.00417.0088003662500
2017-05-22410.00415.00410.00414.0066002724300
2017-05-19410.00415.00410.00414.0061002514900
2017-05-18411.00415.00408.00411.00140005750100
2017-05-17424.00424.00408.00417.002630010961300
2017-05-16428.00431.00424.00426.00207008829300
2017-05-15427.00430.00421.00429.00100004268100
2017-05-12425.00432.00425.00428.00213009127000
2017-05-11425.00425.00420.00425.00110004658300
2017-05-10418.00428.00417.00425.00164006906500
2017-05-09415.00419.00412.00418.00126005237400
2017-05-08417.00423.00415.00416.003580015009100
2017-05-02419.00420.00416.00416.00172007184500
2017-05-01423.00425.00413.00414.003120013028000
2017-04-28424.00432.00422.00431.00131005605200
2017-04-27428.00431.00422.00431.00143006127400
2017-04-26423.00428.00423.00428.0083003535800
2017-04-25420.00422.00418.00422.00149006263100
2017-04-24412.00417.00408.00416.00106004373700
2017-04-21408.00410.00405.00405.00193007856600
2017-04-20404.00409.00403.00409.0093003789400
2017-04-19409.00415.00397.00402.006280025352800
2017-04-18405.00411.00405.00407.00148006027100
2017-04-17411.00412.00404.00407.00183007468500
2017-04-14402.00403.00396.00402.00120004809900
2017-04-13399.00402.00396.00399.00150005979400
2017-04-12405.00405.00395.00399.002850011377000
2017-04-11409.00410.00403.00406.00220008949100
2017-04-10412.00416.00412.00412.0055002270400
2017-04-07403.00415.00403.00410.004410018119200
2017-04-06410.00413.00408.00408.00140005737900
2017-04-05416.00420.00410.00411.003310013702200
2017-04-04415.00420.00412.00416.00170007064200
2017-04-03422.00422.00413.00418.003170013236300
2017-03-31428.00428.00418.00418.002450010301100
2017-03-30430.00430.00414.00420.008220034627200
2017-03-29438.00439.00430.00435.00196008490400
2017-03-28440.00443.00436.00443.002420010662900
2017-03-27431.00438.00431.00436.00148006438700
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

   ※ 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