[9418 東証1部] U-NEXT 日足 時系列データ

[9418 東証1部] U-NEXT (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08526.00529.00514.00517.006130031810500
2016-12-07523.00532.00520.00522.004100021498900
2016-12-06521.00528.00520.00522.002420012647900
2016-12-05524.00535.00520.00520.005380028163900
2016-12-02535.00537.00517.00521.005900031088100
2016-12-01541.00545.00536.00536.002240012097600
2016-11-30535.00543.00535.00537.003130016864100
2016-11-29541.00542.00536.00538.003130016873100
2016-11-28576.00576.00536.00543.008640047346000
2016-11-25567.00567.00535.00547.009930054291000
2016-11-24538.00565.00536.00562.009080050270100
2016-11-22535.00540.00534.00536.002340012578000
2016-11-21535.00538.00530.00533.003750019970400
2016-11-18537.00542.00525.00532.004710025084900
2016-11-17542.00547.00530.00532.007600040786400
2016-11-16523.00544.00520.00542.0011240059837200
2016-11-15515.00523.00496.00516.00252400128657300
2016-11-14604.00604.00576.00585.006500038267300
2016-11-11598.00614.00592.00595.003110018664300
2016-11-10601.00614.00600.00602.002550015439800
2016-11-09609.00618.00575.00585.006080035923600
2016-11-08612.00613.00601.00609.003410020741400
2016-11-07610.00618.00605.00610.002140013063300
2016-11-04615.00619.00606.00609.003310020267700
2016-11-02623.00626.00614.00615.004900030299300
2016-11-01633.00635.00627.00632.002580016271700
2016-10-31637.00642.00628.00631.003870024558800
2016-10-28648.00648.00633.00637.003580022919700
2016-10-27642.00648.00642.00644.00108006954900
2016-10-26644.00649.00643.00647.001620010474000
2016-10-25658.00661.00642.00646.002880018768600
2016-10-24640.00658.00631.00655.004040026005900
2016-10-21646.00653.00637.00639.004440028680900
2016-10-20641.00668.00640.00646.007350047857200
2016-10-19620.00675.00620.00645.0012220079215800
2016-10-18624.00626.00613.00620.005900036500900
2016-10-17631.00632.00616.00624.005320033145500
2016-10-14633.00638.00630.00631.003160020020500
2016-10-13646.00649.00633.00636.004950031675800
2016-10-12650.00660.00645.00648.003500022747900
2016-10-11665.00666.00650.00653.004800031578100
2016-10-07651.00663.00646.00660.005580036369000
2016-10-06654.00657.00648.00651.003160020566800
2016-10-05661.00665.00652.00653.004030026516900
2016-10-04660.00665.00655.00661.002210014585900
2016-10-03678.00678.00660.00661.003520023351000
2016-09-30671.00674.00660.00671.001910012791900
2016-09-29670.00680.00668.00677.003060020597700
2016-09-28685.00688.00671.00675.001520010284000
2016-09-27671.00689.00664.00682.002260015285300
2016-09-26678.00680.00674.00675.00105007098600
2016-09-23675.00690.00674.00681.001990013576000
2016-09-21677.00681.00665.00681.00144009716900
2016-09-20682.00685.00663.00670.002020013591500
2016-09-16676.00681.00671.00674.0097006543200
2016-09-15679.00679.00670.00674.00127008551200
2016-09-14701.00701.00678.00680.002030013895100
2016-09-13712.00717.00677.00692.006230043210800
2016-09-12723.00725.00710.00717.002160015483700
2016-09-09699.00732.00699.00725.003630025962600
2016-09-08708.00712.00694.00699.002050014379700
2016-09-07710.00717.00705.00713.001500010680100
2016-09-06708.00717.00705.00710.002220015791800
2016-09-05701.00708.00699.00705.001650011640000
2016-09-02695.00702.00691.00699.002120014744300
2016-09-01695.00702.00691.00698.002040014204200
2016-08-31692.00704.00690.00703.00115008047000
2016-08-30690.00701.00690.00690.0098006803900
2016-08-29694.00702.00686.00696.001570010891400
2016-08-26702.00705.00686.00687.002860019915500
2016-08-25683.00702.00683.00697.00112007775100
2016-08-24681.00692.00681.00682.00134009182900
2016-08-23685.00702.00684.00690.002710018792300
2016-08-22701.00701.00681.00681.0071004873600
2016-08-19671.00698.00671.00698.004320029625800
2016-08-18680.00680.00670.00671.002220014944800
2016-08-17702.00702.00668.00680.003110021221100
2016-08-16682.00699.00681.00697.003670025409900
2016-08-15683.00695.00678.00682.002620017984200
2016-08-12687.00687.00671.00684.003780025652700
2016-08-10670.00695.00665.00677.004150028092500
2016-08-09654.00676.00652.00657.002670017666300
2016-08-08658.00672.00658.00660.002390015849200
2016-08-05662.00669.00657.00659.001750011597100
2016-08-04665.00675.00650.00664.003100020535800
2016-08-03671.00681.00654.00655.003930026012800
2016-08-02687.00691.00680.00683.002090014330700
2016-08-01665.00700.00660.00692.002990020287000
2016-07-29673.00681.00649.00674.005520036519800
2016-07-28694.00694.00662.00673.008940060144800
2016-07-27675.00689.00675.00684.003920026688800
2016-07-26701.00708.00674.00675.0011560079222500
2016-07-25726.00730.00708.00711.006080043507200
2016-07-22723.00726.00705.00711.0010590075363500
2016-07-21725.00736.00712.00730.006180044753300
2016-07-20750.00751.00710.00722.0010320074365600
2016-07-19716.00843.00705.00746.00331100260383800
2016-07-15738.00739.00695.00725.006270045242600
2016-07-14735.00749.00735.00743.001790013312500
2016-07-13751.00762.00733.00735.002590019298700
2016-07-12763.00785.00737.00742.004890036973100
2016-07-11747.00759.00746.00758.001690012713400
2016-07-08755.00755.00723.00732.005190037993400
2016-07-07779.00779.00745.00755.003380025587100
2016-07-06771.00771.00748.00764.002720020524900
2016-07-05759.00785.00750.00783.003800029057600
2016-07-04770.00770.00756.00763.002830021608400
2016-07-01776.00777.00755.00760.005580042618100
2016-06-30772.00790.00771.00775.003200024948000
2016-06-29780.00784.00771.00774.003350025997500
2016-06-28814.00814.00772.00785.003460027283800
2016-06-27808.00819.00787.00816.005290042903500
2016-06-24801.00825.00716.00825.009490072257700
2016-06-23796.00809.00767.00809.002680021306400
2016-06-22799.00804.00791.00800.002090016689200
2016-06-21789.00808.00775.00805.003070024488300
2016-06-20778.00805.00778.00800.003120024846400
2016-06-17752.00766.00748.00765.003040023017800
2016-06-16790.00800.00738.00742.005510041743200
2016-06-15760.00808.00760.00798.003790029893400
2016-06-14792.00801.00765.00773.005750044745100
2016-06-13840.00840.00800.00807.004940040257200
2016-06-10880.00880.00842.00851.004500038822600
2016-06-09821.00861.00821.00835.009060076298200
2016-06-08848.00848.00815.00818.007580062873100
2016-06-07822.00823.00802.00803.003510028561000
2016-06-06810.00818.00781.00809.007540059990600
2016-06-03828.00844.00811.00819.008110067021200
2016-06-02875.00888.00835.00835.008220069802600
2016-06-01902.00904.00875.00878.004710041982200
2016-05-31900.00908.00893.00897.003960035616900
2016-05-30875.00895.00875.00892.004160036822100
2016-05-27885.00886.00863.00871.001450012703400
2016-05-26865.00880.00851.00868.002470021338200
2016-05-25870.00888.00867.00870.003380029683800
2016-05-24882.00885.00861.00868.002970025935900
2016-05-23893.00903.00874.00882.004800042484200
2016-05-20870.00892.00855.00890.005520048608700
2016-05-19854.00867.00840.00861.004840041355300
2016-05-18868.00880.00824.00835.008320070585100
2016-05-17858.00880.00845.00876.005530047968300
2016-05-16870.00884.00850.00853.005800050248700
2016-05-13933.00948.00868.00869.00183000163617300
2016-05-121003.001016.00975.00993.004160041439600
2016-05-111031.001043.001007.001008.004160042597100
2016-05-101050.001050.00998.001039.005510056455300
2016-05-091000.001024.00990.001020.004720047681000
2016-05-061012.001012.00973.00975.005190051275300
2016-05-02952.001020.00951.00986.003790037186600
2016-04-281025.001088.00983.00983.00140100144779200
2016-04-27962.00985.00941.00985.005790056006300
2016-04-26965.00978.00952.00975.004370042204900
2016-04-25987.00995.00970.00973.002460024120100
2016-04-22983.00987.00967.00973.004290041852100
2016-04-21970.00989.00968.00986.003840037595100
2016-04-20974.00985.00932.00960.008720084244200
2016-04-19980.001008.00964.00970.007690075615100
2016-04-18966.00985.00964.00970.002640025665200
2016-04-151000.001016.00999.001005.003110031256100
2016-04-141045.001045.001009.001019.002810028659900
2016-04-131009.001027.00998.001018.002600026245100
2016-04-12965.001012.00965.00997.007180071256700
2016-04-11957.00969.00922.00965.003330031516400
2016-04-08929.00942.00910.00927.007080065727500
2016-04-07936.00964.00906.00914.005990055402600
2016-04-06925.00951.00893.00911.005570051232200
2016-04-05994.00994.00923.00936.005680054031200
2016-04-041022.001030.00998.001001.008530085914500
2016-04-011116.001121.001035.001041.005930063595400
2016-03-311134.001144.001115.001115.002830031903000
2016-03-301127.001155.001113.001137.006260071196100
2016-03-291095.001130.001095.001122.001970022084000
2016-03-281125.001136.001091.001122.003410038036300
2016-03-251134.001142.001108.001131.003600040630900
2016-03-241139.001150.001110.001146.003090035226800
2016-03-231149.001149.001128.001139.002530028749900
2016-03-221117.001145.001115.001134.003000033893600
2016-03-181113.001120.001095.001106.003860042679500
2016-03-171110.001136.001101.001105.002510028085200
2016-03-161110.001140.001110.001113.004030045106100
2016-03-151145.001161.001118.001118.004190047848000
2016-03-141100.001150.001095.001126.005440061155400
2016-03-111111.001119.001073.001098.005880064686100
2016-03-101135.001135.001089.001094.002870031714600
2016-03-091118.001118.001082.001097.003880042447600
2016-03-081132.001147.001097.001132.005240059009700
2016-03-071091.001158.001091.001126.0099500112824300
2016-03-041054.001120.001054.001111.0091600100713200
2016-03-031070.001093.001027.001064.006970074800800
2016-03-021070.001073.001027.001064.006160065232500
2016-03-011055.001086.001033.001050.009180097597100
2016-02-291025.001088.001018.001054.00141600150339400
2016-02-26952.001009.00952.001007.00112400111297200
2016-02-25912.00954.00887.00949.00109800101749000
2016-02-24896.00915.00853.00902.009710086696400
2016-02-23924.00938.00903.00911.007640070460800
2016-02-22918.00950.00907.00936.007650071237000
2016-02-19896.00929.00890.00918.009480086007200
2016-02-18900.00932.00889.00926.00128600117283000
2016-02-17879.00916.00857.00882.00277600246064600
2016-02-16789.00909.00778.00909.00344400301469500
2016-02-15806.00810.00745.00759.00281600216730500
2016-02-12808.00808.00749.00775.00288800226684800
2016-02-10856.00878.00814.00818.00320200268108100
2016-02-091006.001010.00941.00956.00186100180384500
2016-02-081022.001064.001006.001048.006180064216400
2016-02-051060.001081.001029.001052.00114800120454400
2016-02-041100.001124.001073.001078.007920086680000
2016-02-031100.001109.001081.001105.00115800127405300
2016-02-021198.001198.001135.001143.008540099712600
2016-02-011186.001214.001164.001201.00126300150342500
2016-01-291205.001279.001180.001186.00286000348060900
2016-01-281183.001218.001153.001205.00274100325524500
2016-01-271140.001194.001122.001172.00163600190573000
2016-01-261111.001134.001102.001102.007430083015300
2016-01-251130.001177.001106.001141.00112000128165800
2016-01-221078.001120.001055.001111.00118000128585400
2016-01-211087.001138.001010.001019.00170600184892500
2016-01-201118.001147.001045.001071.008900097719700
2016-01-191064.001130.001063.001127.00121700134699200
2016-01-181003.001077.001002.001064.00178300184870100
2016-01-151175.001190.001104.001123.008480097482900
2016-01-141160.001177.001122.001154.0098000112881600
2016-01-131199.001226.001191.001203.0097000117708600
2016-01-121220.001235.001144.001175.00160100189424400
2016-01-081220.001263.001190.001249.00107700132545800
2016-01-071232.001269.001218.001254.00119200148929800
2016-01-061300.001305.001215.001222.00138600172935500
2016-01-051340.001340.001276.001288.00139700182419200
2016-01-041321.001345.001291.001340.00195700258435100
2015-12-301289.001325.001281.001291.00111900145435000
2015-12-291259.001293.001256.001289.0094500120495600
2015-12-281217.001339.001201.001289.00196200248784700
2015-12-251160.001337.001085.001204.00288700341338500
2015-12-241220.001249.001152.001155.00195600233059300
2015-12-221252.001270.001213.001222.00171700212636000
2015-12-211292.001295.001220.001280.00229800290087600
2015-12-181420.001430.001300.001336.00283000385849800
2015-12-171382.001450.001380.001420.00188100266348600
2015-12-161499.001519.001359.001405.00327600464343600
2015-12-151625.001640.001410.001450.00589300887865300
2015-12-141590.001658.001580.001652.00318900515082000
2015-12-111650.001675.001586.001670.00302600495193100
2015-12-101603.001687.001580.001660.00309000507959200
2015-12-091582.001659.001576.001655.00273500443835700
2015-12-081595.001646.001540.001622.00320700510267700
2015-12-071505.001587.001487.001585.00267000412425200
2015-12-041451.001489.001451.001489.00162200238037000
2015-12-031470.001498.001432.001498.00220800324019700
2015-12-021418.001488.001402.001481.00256600373283200

   ※ 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