[9859 東証2部] ユーストア 日足 時系列データ

[9859 東証2部] ユーストア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-14986.00986.00968.00968.0082008047400
2008-08-13967.00984.00967.00976.0068006617800
2008-08-12990.00995.00971.00987.0057005582600
2008-08-11987.00993.00980.00993.0049004835300
2008-08-08961.00987.00948.00977.00102009806200
2008-08-071020.001020.00958.00958.0057005659400
2008-08-061002.001030.001002.001026.003570036359500
2008-08-05990.001022.00987.001012.006560065402000
2008-08-04969.00995.00963.00988.003040029628800
2008-08-01937.00970.00937.00969.001890018008800
2008-07-31923.00940.00923.00937.0070006500500
2008-07-30896.00920.00896.00920.0088008008900
2008-07-29900.00900.00886.00886.0044003902500
2008-07-28889.00918.00889.00900.001200010800900
2008-07-25888.00888.00885.00885.0050004438800
2008-07-24860.00888.00860.00888.0038003318500
2008-07-23850.00860.00850.00852.0026002221200
2008-07-22832.00850.00832.00850.0020001690600
2008-07-18850.00850.00846.00846.0018001524800
2008-07-17834.00850.00834.00850.0013001093400
2008-07-16831.00835.00829.00829.0031002579900
2008-07-15832.00832.00818.00823.001100904600
2008-07-14855.00866.00837.00838.001290011007500
2008-07-11860.00860.00850.00855.0013001111800
2008-07-10859.00880.00849.00880.0040003446400
2008-07-09831.00850.00831.00850.0028002328700
2008-07-08835.00835.00826.00828.0045003733800
2008-07-07870.00870.00870.00870.0010087000
2008-07-04861.00861.00846.00848.0016001357100
2008-07-03864.00865.00864.00865.0019001643400
2008-07-02866.00874.00865.00865.001000869100
2008-07-01880.00919.00874.00876.003260028728200
2008-06-30873.00880.00860.00880.0032002770500
2008-06-27873.00890.00862.00863.0062005417900
2008-06-26889.00889.00863.00873.0023002010000
2008-06-25927.00927.00878.00888.0064005831200
2008-06-24924.00927.00915.00927.001000922000
2008-06-23932.00932.00899.00909.0018001645400
2008-06-20963.00963.00910.00932.0080007437200
2008-06-19977.00977.00952.00952.0026002498900
2008-06-18994.00994.00977.00977.0013001277400
2008-06-17994.001000.00991.00999.0050004983300
2008-06-16998.00998.00978.00995.001540015235200
2008-06-13973.00997.00968.00968.0022002150500
2008-06-12977.00984.00968.00978.0030002926800
2008-06-111005.001018.00986.00999.0044004390300
2008-06-101014.001040.001005.001005.005150052342900
2008-06-09966.001020.00965.001005.003000029758300
2008-06-06976.00988.00964.00985.001190011592300
2008-06-05960.00980.00960.00980.0063006138600
2008-06-04930.00961.00930.00956.0083007870700
2008-06-03950.00959.00936.00937.001710016228300
2008-06-02911.00950.00910.00950.002550023595600
2008-05-30920.00920.00906.00910.0036003280600
2008-05-29894.00937.00894.00930.005350048705400
2008-05-28905.00905.00889.00892.0018001618700
2008-05-27885.00899.00885.00890.0055004894100
2008-05-26890.00902.00881.00891.001750015602700
2008-05-23893.00893.00885.00890.0034003019300
2008-05-22909.00909.00903.00903.0018001632500
2008-05-21947.00947.00936.00937.00600564100
2008-05-20961.00961.00951.00951.0011001047100
2008-05-19973.00979.00961.00961.0037003595800
2008-05-16975.00990.00963.00963.001350013207900
2008-05-15949.00985.00949.00985.002120020521600
2008-05-14900.00925.00883.00925.001300011790500
2008-05-13899.00905.00883.00905.001340011979300
2008-05-12869.00890.00857.00890.001850016233600
2008-05-09893.00893.00859.00859.002140018679400
2008-05-08898.00898.00880.00890.0048004256100
2008-05-07903.00914.00903.00912.001210011028300
2008-05-02870.00920.00870.00905.005570049586000
2008-05-01840.00858.00838.00840.003440028967800
2008-04-30840.00863.00840.00840.002240019017300
2008-04-28802.00842.00802.00820.004890040330800
2008-04-25799.00806.00789.00799.002270018168000
2008-04-24796.00800.00784.00784.0078006192000
2008-04-23794.00807.00794.00800.0090007217200
2008-04-22809.00815.00796.00814.003390027397900
2008-04-21827.00827.00809.00809.001260010370200
2008-04-18826.00842.00826.00827.0046003815700
2008-04-17823.00835.00821.00829.0010410085943300
2008-04-16818.00825.00805.00815.003740030574100
2008-04-15810.00820.00802.00803.001880015161300
2008-04-14807.00821.00799.00815.001430011594600
2008-04-11776.00837.00776.00831.0010550085648600
2008-04-10760.00760.00759.00759.0017001291800
2008-04-09735.00750.00733.00750.0042003126000
2008-04-08730.00750.00730.00750.0030002239800
2008-04-07711.00740.00711.00740.0053003842700
2008-04-04706.00706.00706.00706.00300211800
2008-04-0300
2008-04-02704.00704.00704.00704.00200140800
2008-04-01722.00722.00708.00708.002590018692800
2008-03-31714.00728.00714.00722.0023001659300
2008-03-28720.00724.00711.00724.0078005580000
2008-03-27714.00721.00714.00721.00400286400
2008-03-26716.00716.00713.00713.0020001426600
2008-03-25725.00730.00716.00716.0068004934100
2008-03-24712.00725.00712.00725.00500358000
2008-03-21701.00707.00701.00706.00500352100
2008-03-19711.00711.00694.00701.0034002404300
2008-03-18721.00722.00708.00709.0025001784900
2008-03-17714.00714.00714.00714.0010071400
2008-03-14730.00730.00720.00720.00400291000
2008-03-13732.00732.00730.00731.0025001827100
2008-03-12733.00733.00732.00732.001000732100
2008-03-11730.00730.00730.00730.0010073000
2008-03-10730.00732.00725.00725.0018001313400
2008-03-07728.00728.00728.00728.00200145600
2008-03-0600
2008-03-05739.00739.00721.00721.00200146000
2008-03-04749.00749.00740.00740.00600445100
2008-03-03769.00770.00752.00752.002480019069000
2008-02-29756.00770.00756.00769.0063004805500
2008-02-28751.00754.00751.00754.00300225600
2008-02-27758.00758.00747.00747.0036002708900
2008-02-26749.00755.00747.00748.0019001429400
2008-02-25742.00745.00742.00744.0034002523500
2008-02-22726.00742.00726.00742.0015001090600
2008-02-21721.00744.00717.00744.00900652400
2008-02-20730.00730.00721.00721.00400289300
2008-02-19725.00725.00725.00725.00700507500
2008-02-1800
2008-02-15721.00721.00716.00716.001200863700
2008-02-14715.00727.00715.00721.00400288400
2008-02-13730.00730.00713.00724.0027001948900
2008-02-12717.00720.00717.00720.0018001291300
2008-02-08720.00722.00716.00722.00400287400
2008-02-07723.00724.00711.00719.0017001223300
2008-02-06731.00738.00731.00733.00600440000
2008-02-05730.00738.00730.00738.00500366000
2008-02-04730.00740.00720.00720.0058004241600
2008-02-01798.00799.00780.00780.002340018662800
2008-01-31769.00798.00769.00798.0020001563000
2008-01-30752.00770.00745.00770.0023001731300
2008-01-29764.00764.00753.00760.00400303700
2008-01-28768.00768.00768.00768.0040003072000
2008-01-25729.00774.00728.00774.0020001493100
2008-01-24705.00728.00705.00728.00700496900
2008-01-23702.00715.00702.00702.00600423300
2008-01-22766.00766.00702.00702.00700499800
2008-01-21710.00710.00707.00707.00400283500
2008-01-18731.00731.00706.00707.0023001637500
2008-01-17741.00741.00731.00735.0017001250300
2008-01-16746.00746.00740.00740.001200890300
2008-01-15744.00744.00744.00744.00400297600
2008-01-11752.00752.00743.00743.00400298100
2008-01-10773.00773.00745.00750.001000760900
2008-01-09743.00743.00743.00743.00200148600
2008-01-08746.00746.00741.00741.00500371500
2008-01-07750.00750.00746.00746.00300224300
2008-01-04765.00773.00755.00755.002420018508900
2007-12-28790.00796.00790.00795.00800634600
2007-12-27774.00790.00773.00790.0034002636100
2007-12-26788.00788.00775.00775.0042003303800
2007-12-25765.00790.00765.00790.0056004325500
2007-12-21765.00770.00750.00765.0068005148000
2007-12-20764.00766.00764.00765.0014001071900
2007-12-19745.00767.00745.00754.0078005818600
2007-12-18786.00788.00745.00755.001570012140200
2007-12-17792.00793.00786.00786.0053004187400
2007-12-14802.00816.00799.00799.0035002806100
2007-12-13819.00819.00802.00812.001420011621500
2007-12-12811.00819.00808.00819.0068005529500
2007-12-11807.00808.00807.00807.00800645900
2007-12-10813.00813.00811.00811.00800650000
2007-12-07813.00814.00813.00814.0016001301900
2007-12-06818.00818.00814.00814.00900735200
2007-12-05821.00821.00816.00820.001000820400
2007-12-04815.00820.00808.00820.0028002291600
2007-12-03824.00824.00815.00816.002460020268300
2007-11-30816.00824.00799.00824.00104008460600
2007-11-29827.00827.00813.00813.00300246000
2007-11-28826.00827.00810.00827.001270010484300
2007-11-27810.00817.00808.00817.0043003481100
2007-11-26797.00800.00797.00800.0093007431300
2007-11-22786.00795.00786.00795.00300236900
2007-11-21774.00790.00770.00788.0064004951500
2007-11-20772.00774.00768.00774.00700540300
2007-11-19776.00800.00775.00775.0033002577800
2007-11-16768.00773.00768.00773.00600462300
2007-11-15766.00767.00764.00766.0036002757600
2007-11-14773.00773.00763.00763.00400306200
2007-11-13770.00770.00770.00770.00300231000
2007-11-12783.00783.00777.00777.0020001557800
2007-11-09787.00787.00782.00782.00200156900
2007-11-08789.00789.00789.00789.00200157800
2007-11-07791.00795.00791.00793.0059004676500
2007-11-06793.00793.00791.00791.001100870700
2007-11-05792.00795.00787.00795.001200949500
2007-11-02830.00830.00781.00781.0042003383000
2007-11-01844.00844.00836.00836.002580021773600
2007-10-31844.00844.00830.00844.00500420300
2007-10-30808.00825.00808.00825.0066005363500
2007-10-29821.00821.00807.00807.0057004661600
2007-10-26801.00801.00801.00801.0010080100
2007-10-2500
2007-10-24779.00790.00779.00790.0016001248000
2007-10-23790.00796.00781.00796.0095007472600
2007-10-22838.00838.00808.00808.00200164600
2007-10-1900
2007-10-18796.00796.00788.00788.0030002382100
2007-10-1700
2007-10-16796.00796.00796.00796.00600477600
2007-10-15792.00792.00792.00792.0010079200
2007-10-12810.00811.00791.00791.00800636700
2007-10-11785.00799.00783.00799.00900711100
2007-10-10797.00797.00797.00797.0010079700
2007-10-09785.00785.00785.00785.00300235500
2007-10-05823.00823.00790.00799.0029002320700
2007-10-04819.00825.00819.00825.00200164400
2007-10-03815.00839.00815.00819.0048003935600
2007-10-02848.00850.00848.00848.0028002375000
2007-10-01848.00850.00848.00848.001940016452000
2007-09-28810.00848.00810.00848.0033002702300
2007-09-27810.00810.00809.00810.0045003644900
2007-09-26788.00800.00788.00791.0018001423400
2007-09-25772.00788.00772.00784.001200933200
2007-09-21758.00768.00758.00768.00700536600
2007-09-20777.00778.00777.00778.00300233300
2007-09-19758.00774.00758.00773.0041003138700
2007-09-18762.00762.00761.00761.00300228500
2007-09-14761.00762.00761.00762.0035002666700
2007-09-13774.00774.00761.00761.00500383000
2007-09-12761.00774.00761.00774.00500384800
2007-09-11785.00785.00759.00759.00400311300
2007-09-10785.00785.00755.00755.0014001061000
2007-09-07830.00830.00800.00800.0030002403000
2007-09-06820.00830.00820.00830.0022001824000
2007-09-05837.00837.00827.00827.001280010710600
2007-09-04797.00827.00797.00827.00116009274300
2007-09-03788.00797.00788.00797.0069005442100
2007-08-31787.00788.00780.00788.0015001174000
2007-08-30776.00786.00776.00786.0016001255500
2007-08-29772.00782.00772.00776.00700545200
2007-08-28784.00784.00770.00770.001200933600
2007-08-27786.00796.00786.00794.00500394800
2007-08-24784.00785.00784.00785.0053004155300
2007-08-23777.00790.00765.00788.0018001395100
2007-08-22760.00770.00760.00768.0027002074300
2007-08-21734.00760.00734.00760.001770013052000
2007-08-20772.00812.00772.00774.001200934700
2007-08-17761.00762.00761.00762.0028002132000
2007-08-16780.00800.00770.00770.002380018667600
2007-08-15798.00799.00783.00786.001280010137900
2007-08-14821.00830.00817.00828.002590021309800
2007-08-13818.00819.00818.00818.0045003683800
2007-08-10822.00824.00815.00816.0027002215500
2007-08-09825.00835.00820.00822.0028002320900

   ※ 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