[9844 東証1部] ユーエスシー 日足 時系列データ

[9844 東証1部] ユーエスシー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-241074.001085.001074.001083.001010010896600
2009-09-181032.001076.001032.001076.0091009529900
2009-09-171065.001075.001060.001068.0055005862500
2009-09-161100.001100.001080.001085.0075008174400
2009-09-151040.001080.001040.001066.0073007714800
2009-09-141089.001089.001060.001060.001210012988200
2009-09-111103.001103.001072.001096.001860020442800
2009-09-101036.001082.001036.001063.0070007451000
2009-09-091068.001069.001048.001049.0047004969700
2009-09-081031.001073.001031.001065.0063006606200
2009-09-071055.001066.001031.001031.0073007696900
2009-09-041034.001059.001031.001042.0072007532100
2009-09-031044.001075.001033.001074.0067007005000
2009-09-021080.001087.001052.001052.001190012664300
2009-09-011110.001111.001086.001101.0063006950000
2009-08-311109.001132.001109.001118.0066007392800
2009-08-281128.001129.001102.001113.0054006026500
2009-08-271150.001150.001110.001133.0057006423400
2009-08-261147.001171.001115.001156.001570017905800
2009-08-251116.001145.001116.001127.0061006900100
2009-08-241101.001111.001099.001102.0087009584400
2009-08-211102.001130.001062.001121.0066007159700
2009-08-201089.001110.001072.001103.0075008214400
2009-08-191080.001110.001069.001090.0080008669300
2009-08-181097.001110.001090.001096.0088009642400
2009-08-171100.001100.001072.001097.0091009885900
2009-08-141062.001128.001061.001100.001050011393100
2009-08-131099.001099.001061.001075.0078008415000
2009-08-121126.001140.001082.001099.001130012424500
2009-08-111090.001120.001087.001106.001030011399300
2009-08-101083.001085.001075.001085.0027002917000
2009-08-071065.001090.001050.001063.001670017776100
2009-08-061065.001100.001065.001079.0074007943300
2009-08-051090.001090.001079.001080.0043004657800
2009-08-041090.001097.001078.001097.0048005218500
2009-08-031129.001129.001098.001109.0035003872100
2009-07-311133.001133.001096.001109.00940010434500
2009-07-301105.001118.001100.001118.0051005651500
2009-07-291106.001120.001099.001102.0081008977900
2009-07-281129.001129.001090.001096.00910010051300
2009-07-271130.001135.001095.001100.001130012606200
2009-07-241129.001134.001041.001098.001180012960600
2009-07-231061.001078.001055.001069.0061006497700
2009-07-221070.001073.001035.001061.0049005168900
2009-07-211059.001059.001050.001050.0029003062700
2009-07-171042.001053.001022.001039.0036003724900
2009-07-161059.001070.001022.001022.0093009785500
2009-07-151070.001091.001030.001053.0052005516800
2009-07-141052.001069.001033.001045.0084008807700
2009-07-131062.001070.001000.001012.0055005716300
2009-07-101059.001076.001059.001062.0050005335900
2009-07-091060.001080.001038.001039.0068007160400
2009-07-081091.001091.001061.001071.001210012928900
2009-07-071081.001095.001060.001071.0039004172800
2009-07-061076.001077.001061.001061.0068007267600
2009-07-031097.001097.001060.001076.0088009475300
2009-07-021088.001096.001077.001077.001140012382300
2009-07-011110.001110.001056.001056.001340014485200
2009-06-301146.001146.001118.001132.0034003838800
2009-06-291116.001179.001116.001146.0064007272200
2009-06-261130.001130.001080.001114.0077008581100
2009-06-251029.001080.001028.001072.001390014531500
2009-06-241029.001029.001001.001001.0029002969100
2009-06-231031.001031.001005.001029.0047004802500
2009-06-22994.001040.00976.001034.001190011824000
2009-06-19998.00998.00976.00976.0027002678800
2009-06-18952.00996.00930.00995.0031002963700
2009-06-17935.00970.00935.00952.0044004210000
2009-06-161000.001001.00952.00954.0089008696700
2009-06-15990.001013.00984.001013.0026002598200
2009-06-12970.00980.00965.00980.001320012805900
2009-06-11942.00949.00935.00949.0040003766800
2009-06-10952.00952.00942.00952.0097009203500
2009-06-09939.00960.00931.00951.0073006886600
2009-06-08897.00935.00897.00926.0043003962800
2009-06-05900.00910.00890.00893.0075006757000
2009-06-04863.00889.00861.00889.0089007784300
2009-06-03866.00877.00858.00862.0057004928500
2009-06-02875.00879.00860.00865.0071006182700
2009-06-01835.00861.00835.00852.0051004342100
2009-05-29862.00862.00834.00840.0050004222300
2009-05-28878.00888.00862.00862.0063005520400
2009-05-27900.00903.00888.00888.0040003586700
2009-05-26893.00894.00861.00894.0060005305900
2009-05-25887.00890.00874.00878.0070006176700
2009-05-22843.00848.00843.00847.0013001099600
2009-05-21840.00851.00831.00843.0020001684300
2009-05-20851.00853.00828.00830.0029002438000
2009-05-19806.00831.00806.00831.0035002854800
2009-05-18821.00821.00793.00806.0044003535400
2009-05-15820.00822.00805.00811.0082006666600
2009-05-14865.00865.00820.00820.0049004098400
2009-05-13860.00872.00858.00872.0013001129700
2009-05-12839.00880.00839.00850.0070006012000
2009-05-11829.00850.00823.00849.001290010823000
2009-05-08806.00820.00806.00809.001330010762700
2009-05-07818.00818.00810.00814.0081006599900
2009-05-01803.00815.00790.00800.0086006919900
2009-04-30776.00809.00776.00803.00117009284600
2009-04-28818.00818.00774.00774.0084006685400
2009-04-27821.00825.00790.00818.0037002997400
2009-04-24818.00829.00808.00820.0095007798200
2009-04-23778.00818.00758.00818.00119009219800
2009-04-22760.00770.00752.00768.0093007083800
2009-04-21750.00774.00750.00760.0097007351500
2009-04-20752.00770.00750.00757.0064004844300
2009-04-17764.00770.00754.00754.0058004414000
2009-04-16754.00770.00754.00754.0044003351800
2009-04-15762.00774.00750.00764.0054004083300
2009-04-14774.00774.00746.00752.0079006012900
2009-04-13772.00785.00772.00784.0030002338200
2009-04-10791.00791.00770.00771.0066005143700
2009-04-09770.00794.00765.00781.00123009520400
2009-04-08766.00777.00765.00773.001430011071200
2009-04-07776.00782.00765.00776.0074005744900
2009-04-06777.00793.00777.00787.0067005278200
2009-04-03782.00782.00765.00780.0087006749800
2009-04-02819.00819.00802.00802.0028002272300
2009-04-01811.00820.00811.00819.0046003757400
2009-03-31821.00830.00819.00819.0052004284800
2009-03-30818.00840.00800.00831.0052004258300
2009-03-27800.00833.00781.00828.0043003489900
2009-03-26742.00772.00742.00769.0061004615800
2009-03-25784.00795.00782.00787.0058004553800
2009-03-24770.00784.00751.00751.00111008609300
2009-03-23750.00750.00740.00750.0064004778000
2009-03-19750.00751.00723.00723.0065004831400
2009-03-18730.00748.00728.00728.0087006358100
2009-03-17722.00738.00722.00728.0042003058700
2009-03-16749.00768.00723.00723.0048003561700
2009-03-13742.00778.00717.00719.001770013182500
2009-03-12750.00750.00729.00742.0064004747200
2009-03-11743.00749.00726.00742.0044003252300
2009-03-10737.00745.00728.00743.0018001327900
2009-03-09764.00764.00739.00747.0034002547200
2009-03-06766.00790.00756.00790.0063004864900
2009-03-05747.00753.00723.00736.0071005252000
2009-03-04712.00768.00712.00717.0079005785300
2009-03-03719.00722.00713.00716.0025001793800
2009-03-02737.00740.00727.00735.0043003161100
2009-02-27764.00766.00715.00766.0066004939000
2009-02-26744.00763.00740.00763.0057004270100
2009-02-25758.00758.00703.00744.0057004141700
2009-02-24701.00708.00701.00708.00700492100
2009-02-23720.00735.00706.00721.0037002681000
2009-02-20727.00764.00727.00740.0038002820500
2009-02-19722.00734.00716.00717.0032002309400
2009-02-18718.00745.00712.00740.0046003381900
2009-02-17740.00745.00715.00720.0037002713500
2009-02-16731.00745.00731.00738.0028002072100
2009-02-13749.00755.00712.00721.0063004609600
2009-02-12749.00749.00740.00746.0027002007700
2009-02-10746.00801.00746.00748.0069005237400
2009-02-09780.00780.00745.00745.001550011902000
2009-02-06900.00909.00840.00840.0026002275800
2009-02-05940.00940.00909.00940.0040003731800
2009-02-04930.00940.00924.00940.0034003178100
2009-02-03889.00947.00889.00940.0028002601900
2009-02-02926.00929.00919.00919.0024002223100
2009-01-30935.00946.00925.00926.0061005706900
2009-01-29960.00985.00959.00985.0067006480100
2009-01-28959.00961.00939.00953.0047004487000
2009-01-27983.00985.00954.00974.0028002736700
2009-01-26958.00980.00958.00973.0037003569800
2009-01-23949.00965.00949.00958.0086008178200
2009-01-22932.00951.00908.00951.0033003086900
2009-01-21876.00952.00876.00942.00100009197100
2009-01-20893.00916.00893.00916.0032002904000
2009-01-19905.00942.00903.00903.0067006163300
2009-01-16865.00953.00865.00945.0082007489700
2009-01-15850.00905.00849.00905.0083007178500
2009-01-14893.00910.00867.00890.0032002846000
2009-01-13879.00884.00840.00873.001200010368600
2009-01-09950.00956.00900.00929.0059005484300
2009-01-08962.00979.00956.00970.0048004623600
2009-01-07959.00991.00959.00982.0062006059200
2009-01-061014.001014.00961.00969.0044004269900
2009-01-051017.001017.00978.00978.0027002663300
2008-12-30955.001030.00955.001029.0025002519400
2008-12-29942.00955.00936.00955.0032003015500
2008-12-26953.00970.00940.00941.0012001139700
2008-12-25921.00939.00921.00933.0014001300500
2008-12-24917.00919.00917.00919.0036003304300
2008-12-22935.00960.00925.00957.0056005278500
2008-12-19935.00965.00935.00965.0019001816900
2008-12-18978.00990.00939.00939.0055005287300
2008-12-171003.001003.00973.00988.0028002762400
2008-12-161007.001007.00958.00983.0043004227400
2008-12-15996.001039.00980.001038.0099009880700
2008-12-12997.00998.00970.00992.001220012137600
2008-12-11936.00996.00936.00996.0061005816700
2008-12-10935.00962.00925.00951.0043004066200
2008-12-09965.00965.00935.00965.0037003523900
2008-12-08995.00996.00948.00965.0042004048900
2008-12-051000.001000.00949.00949.0048004725500
2008-12-04949.00978.00939.00978.0091008653300
2008-12-03887.00950.00885.00950.00106009870600
2008-12-02897.00921.00871.00887.0055004929000
2008-12-01937.00937.00897.00904.0042003844800
2008-11-28949.00950.00939.00947.001380013070000
2008-11-27939.00950.00925.00950.0048004491000
2008-11-26937.00969.00927.00969.0034003189300
2008-11-25998.00998.00895.00950.0050004767900
2008-11-21871.00950.00871.00948.0054004905600
2008-11-20950.00950.00881.00881.0041003727100
2008-11-19975.00975.00928.00950.0073006940500
2008-11-18943.00975.00921.00975.0036003420200
2008-11-17900.00969.00899.00938.0032002942600
2008-11-14961.00971.00938.00938.0018001714600
2008-11-13940.00955.00940.00940.0021001982500
2008-11-12970.00994.00960.00990.0034003346300
2008-11-111009.001009.00976.00980.0053005248200
2008-11-10950.001020.00950.00988.0082007966000
2008-11-07968.001001.00948.00969.0062006061600
2008-11-06961.001040.00960.001020.0074007214300
2008-11-05927.00950.00920.00950.0078007286800
2008-11-04920.00920.00871.00897.0066005944800
2008-10-31900.00910.00856.00870.0078006880100
2008-10-30815.00860.00815.00820.001250010364400
2008-10-29858.00858.00795.00814.001450011882700
2008-10-28877.00877.00772.00807.001310010583100
2008-10-27874.00926.00867.00867.0065005763500
2008-10-24989.00989.00931.00931.0066006349900
2008-10-231007.001008.00924.00979.0073007041500
2008-10-221046.001049.001015.001031.0080008301100
2008-10-211030.001050.001006.001027.0079008104100
2008-10-201020.001030.00990.001030.001060010636100
2008-10-171050.001050.00984.001020.0069007024500
2008-10-161026.001026.00947.001024.0037003638400
2008-10-15955.001050.00953.001050.0064006462400
2008-10-14917.00971.00917.00953.0068006431600
2008-10-10908.00908.00870.00897.0073006523300
2008-10-09920.00959.00920.00940.001160010842000
2008-10-081098.001098.00931.00970.0098009968500
2008-10-07960.001123.00960.001100.0062006518400
2008-10-061250.001250.001140.001140.0026003097000
2008-10-031203.001287.001203.001250.00830010371000
2008-10-021240.001250.001200.001250.001140013911300
2008-10-011250.001274.001200.001214.0060007451600
2008-09-301249.001249.001186.001210.0063007619000
2008-09-291250.001285.001250.001257.0053006729800
2008-09-261249.001255.001201.001225.001170014418600
2008-09-251300.001300.001250.001260.0071008963000
2008-09-241255.001280.001240.001280.0067008468700
2008-09-221337.001337.001274.001275.0056007305200
2008-09-191334.001370.001310.001337.00900012034100
2008-09-181285.001362.001268.001362.0038004916200
2008-09-171272.001296.001252.001265.0070008914100
2008-09-161260.001358.001260.001270.0045005761800
2008-09-121314.001400.001314.001400.001840024982500

   ※ 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