[9897 東証1部] ユニダックス 日足 時系列データ

[9897 東証1部] ユニダックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27713.00714.00712.00714.0075005342500
2010-09-24712.00713.00712.00712.0055003919000
2010-09-22712.00712.00712.00712.0040002848000
2010-09-21712.00712.00711.00711.0025001778000
2010-09-17712.00712.00712.00712.00500356000
2010-09-1600
2010-09-15712.00712.00711.00711.0030002134000
2010-09-14708.00711.00708.00710.0075005322500
2010-09-1300
2010-09-10714.00714.00712.00712.0030002137500
2010-09-09712.00712.00712.00712.0015001068000
2010-09-08712.00712.00712.00712.001000712000
2010-09-07712.00712.00712.00712.0015001068000
2010-09-06710.00711.00701.00710.004700033405000
2010-09-03711.00712.00711.00711.0080005690500
2010-09-02712.00712.00710.00712.001550011031500
2010-09-01712.00712.00711.00712.001950013882000
2010-08-31715.00715.00710.00710.00140009981000
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-25712.00712.00712.00712.001000712000
2010-08-24712.00712.00712.00712.0025001780000
2010-08-23713.00713.00713.00713.00500356500
2010-08-20711.00711.00711.00711.0020001422000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-16711.00713.00711.00713.0070004982500
2010-08-13708.00713.00708.00712.00100007092500
2010-08-1200
2010-08-1100
2010-08-10712.00712.00712.00712.00500356000
2010-08-09711.00711.00711.00711.001000711000
2010-08-06712.00712.00711.00711.0015001067000
2010-08-05712.00712.00712.00712.00500356000
2010-08-04711.00713.00711.00713.001000712000
2010-08-03713.00713.00712.00713.0065004629500
2010-08-02710.00713.00710.00710.001800012809000
2010-07-30712.00713.00708.00708.002550018134500
2010-07-29712.00713.00711.00712.006200044179000
2010-07-28713.00714.00712.00713.002200015683000
2010-07-27712.00713.00712.00712.00135009621000
2010-07-26711.00713.00711.00713.002200015673500
2010-07-23711.00713.00711.00713.00100007118500
2010-07-22711.00713.00711.00713.001500010676000
2010-07-21711.00712.00711.00711.001450010316500
2010-07-20711.00713.00711.00711.00120008537500
2010-07-16714.00714.00710.00711.00135009606500
2010-07-15710.00712.00710.00711.003350023807500
2010-07-14710.00712.00710.00710.001600011376000
2010-07-13712.00714.00708.00709.003700026305000
2010-07-12716.00717.00715.00716.003800027217500
2010-07-09715.00718.00715.00716.002050014691000
2010-07-08716.00718.00715.00717.003600025790000
2010-07-07718.00719.00718.00718.003850027648000
2010-07-06718.00719.00718.00719.003100022264000
2010-07-05718.00719.00718.00718.001600011492000
2010-07-02718.00718.00718.00718.003200022976000
2010-07-01718.00719.00718.00718.001650011848500
2010-06-30718.00719.00718.00719.001850013285000
2010-06-29718.00719.00718.00719.002900020828000
2010-06-28719.00719.00718.00718.002100015084500
2010-06-25719.00719.00718.00718.005750041323000
2010-06-24719.00719.00718.00718.004150029814500
2010-06-23718.00719.00717.00719.006450046312000
2010-06-22717.00718.00717.00718.008650062067000
2010-06-21717.00718.00717.00718.002900020810500
2010-06-18718.00719.00717.00717.003850027637000
2010-06-17718.00719.00717.00719.008550061381500
2010-06-16717.00718.00717.00717.004050029042500
2010-06-15717.00717.00717.00717.001950013981500
2010-06-14717.00718.00717.00717.004600032985500
2010-06-11717.00718.00716.00717.009650069192000
2010-06-10716.00717.00716.00717.008750062661000
2010-06-09716.00716.00715.00716.00150000107371000
2010-06-08715.00716.00715.00716.009650069041500
2010-06-07715.00716.00715.00715.00241500172695000
2010-06-04715.00716.00714.00715.00164000117268500
2010-06-03715.00716.00715.00716.00249500178404000
2010-06-02714.00716.00714.00716.00344000245892000
2010-06-01714.00715.00713.00715.00344000245545500
2010-05-31713.00714.00712.00714.00598500426951500
2010-05-28712.00714.00709.00713.0020755001476885500
2010-05-27632.00632.00632.00632.001600010112000
2010-05-26532.00532.00532.00532.0035001862000
2010-05-25446.00458.00446.00452.00110004996000
2010-05-24445.00447.00445.00445.0065002894000
2010-05-21450.00450.00440.00446.00170007555000
2010-05-20445.00450.00445.00450.0075003365500
2010-05-19444.00446.00439.00446.00220009774000
2010-05-18445.00460.00440.00460.00105004733500
2010-05-17447.00452.00445.00445.0075003354000
2010-05-14461.00461.00453.00454.0030001372000
2010-05-13463.00463.00461.00461.001000462000
2010-05-12465.00465.00464.00464.001000464500
2010-05-11459.00465.00456.00457.0085003897000
2010-05-10456.00460.00445.00451.00140006298000
2010-05-07445.00460.00445.00456.00100004511000
2010-05-06458.00464.00456.00459.0075003449000
2010-04-30482.00488.00482.00482.0095004600500
2010-04-28495.00495.00489.00490.0045002207000
2010-04-27505.00505.00500.00501.0045002259500
2010-04-26498.00503.00497.00503.00120005988500
2010-04-23489.00490.00489.00490.001000489500
2010-04-22495.00498.00489.00489.00140006881000
2010-04-21480.00489.00480.00489.0070003411500
2010-04-20483.00483.00481.00481.0035001686500
2010-04-19478.00485.00478.00479.0040001924500
2010-04-16490.00490.00489.00489.0040001958000
2010-04-15493.00498.00493.00495.0070003472500
2010-04-14482.00496.00480.00493.0055002700500
2010-04-13497.00497.00490.00490.0070003460500
2010-04-12495.00498.00495.00496.00120005950500
2010-04-09488.00495.00480.00495.0055002691000
2010-04-08489.00500.00483.00495.00110005441000
2010-04-07489.00490.00482.00489.0045002187000
2010-04-06486.00487.00486.00487.0055002676500
2010-04-05494.00494.00482.00486.0095004634500
2010-04-02484.00495.00484.00487.00190009288500
2010-04-01482.00482.00478.00478.0080003844500
2010-03-31480.00484.00479.00480.0055002644500
2010-03-30479.00481.00476.00480.0060002871500
2010-03-29472.00475.00472.00475.0050002365500
2010-03-26476.00485.00474.00485.00160007645000
2010-03-25473.00477.00472.00473.0070003322500
2010-03-24478.00478.00469.00471.00120005672500
2010-03-23464.00472.00464.00472.002000937000
2010-03-19477.00477.00471.00471.0090004253500
2010-03-18477.00477.00470.00476.0090004254500
2010-03-17469.00474.00469.00474.0055002582500
2010-03-16469.00473.00468.00470.0075003518500
2010-03-15460.00469.00460.00469.0080003735500
2010-03-12469.00470.00461.00463.00180008398000
2010-03-11467.00469.00462.00469.0050002328500
2010-03-10475.00475.00463.00463.0055002563000
2010-03-09470.00471.00467.00467.0095004455500
2010-03-08460.00466.00460.00466.0035001619500
2010-03-05475.00475.00460.00467.00165007636500
2010-03-04473.00475.00470.00470.00105004964000
2010-03-03470.00470.00463.00467.0080003741500
2010-03-02459.00479.00459.00470.00135006305500
2010-03-01462.00474.00455.00474.00135006212000
2010-02-26466.00474.00460.00470.00130006097000
2010-02-25464.00471.00464.00470.0070003278500
2010-02-24470.00472.00460.00472.0080003745000
2010-02-23477.00477.00469.00470.00140006594500
2010-02-22458.00479.00458.00472.00185008753000
2010-02-19450.00470.00446.00466.00130005929500
2010-02-18448.00456.00448.00451.0040001811000
2010-02-17454.00456.00454.00455.0035001593000
2010-02-16444.00449.00444.00449.0030001342500
2010-02-15442.00444.00442.00442.0070003100000
2010-02-12442.00450.00442.00443.0040001782000
2010-02-10442.00451.00442.00445.0065002907000
2010-02-09443.00452.00442.00442.0090004017500
2010-02-08460.00460.00445.00448.0050002248500
2010-02-05464.00464.00459.00464.0045002078500
2010-02-04454.00470.00453.00456.0085003934500
2010-02-03460.00460.00452.00454.0045002056000
2010-02-02441.00454.00440.00449.0070003125000
2010-02-01442.00443.00435.00443.00100004384500
2010-01-29440.00448.00439.00443.00105004634000
2010-01-28442.00449.00436.00437.0085003744000
2010-01-27444.00444.00442.00442.0060002655000
2010-01-26445.00450.00445.00445.0055002452500
2010-01-25450.00450.00448.00450.0045002021000
2010-01-22460.00460.00451.00451.0040001811000
2010-01-21459.00459.00451.00457.0045002059000
2010-01-20454.00459.00451.00459.00125005690500
2010-01-19465.00465.00457.00462.0045002074000
2010-01-18460.00467.00460.00465.0070003242000
2010-01-15465.00468.00465.00468.00100004660500
2010-01-14469.00470.00465.00465.0060002806500
2010-01-13476.00476.00468.00469.0075003544000
2010-01-12477.00479.00453.00469.0060002830500
2010-01-08479.00479.00472.00473.0090004297500
2010-01-07484.00484.00474.00479.0075003607500
2010-01-06457.00484.00457.00484.0070003304500
2010-01-05442.00456.00442.00456.00100004491000
2010-01-04436.00443.00436.00441.0030001322000
2009-12-30442.00442.00435.00436.0080003494000
2009-12-29438.00438.00435.00437.0070003054000
2009-12-28437.00437.00435.00435.0095004147500
2009-12-25447.00447.00440.00441.0045001988500
2009-12-24450.00450.00435.00438.0060002620500
2009-12-22431.00440.00431.00435.00100004358000
2009-12-21430.00434.00430.00430.00105004517000
2009-12-18430.00430.00419.00430.0055002344000
2009-12-17426.00429.00419.00425.0085003601000
2009-12-16429.00430.00424.00430.0045001927000
2009-12-15426.00426.00421.00424.0035001483500
2009-12-14425.00434.00421.00421.00170007261000
2009-12-11426.00426.00411.00411.00200008478000
2009-12-10415.00418.00411.00411.0050002074000
2009-12-09409.00415.00409.00415.0045001857000
2009-12-08399.00404.00399.00404.00150006036500
2009-12-07414.00414.00404.00404.001000409000
2009-12-04419.00419.00412.00413.0025001034500
2009-12-03408.00410.00408.00410.0035001433000
2009-12-02405.00407.00401.00407.0050002025500
2009-12-01398.00402.00396.00402.0095003792000
2009-11-30393.00398.00393.00398.0095003746500
2009-11-27397.00397.00390.00393.0065002556500
2009-11-26399.00399.00399.00399.001500598500
2009-11-25397.00397.00396.00397.001500595000
2009-11-24401.00401.00397.00397.0055002188000
2009-11-20405.00405.00405.00405.00500202500
2009-11-19399.00401.00396.00396.0050001986000
2009-11-18396.00405.00396.00404.0030001203000
2009-11-17397.00398.00397.00398.002000795500
2009-11-16397.00397.00395.00395.002500991000
2009-11-13397.00397.00396.00396.002500991500
2009-11-12405.00405.00396.00397.0050001992500
2009-11-11411.00411.00405.00405.001500613500
2009-11-10404.00409.00404.00405.0045001833000
2009-11-09400.00404.00395.00404.0045001799500
2009-11-06409.00409.00403.00404.0025001014000
2009-11-05403.00403.00402.00403.0025001006500
2009-11-04402.00403.00401.00403.0050002011000
2009-11-02403.00406.00402.00406.0050002016000
2009-10-30417.00418.00415.00415.0025001042000
2009-10-29408.00413.00402.00413.00100004100500
2009-10-28416.00417.00406.00407.0070002885500
2009-10-27407.00408.00406.00406.0065002646000
2009-10-26408.00418.00408.00416.0090003721000
2009-10-23419.00419.00414.00418.0080003335500
2009-10-22418.00418.00414.00414.002000830500
2009-10-21417.00418.00417.00418.0040001671000
2009-10-20418.00418.00417.00418.0050002088500
2009-10-19418.00418.00417.00417.0065002714500
2009-10-16411.00416.00411.00413.0040001649500
2009-10-15411.00415.00411.00415.0045001861500
2009-10-14414.00415.00405.00411.0085003491000
2009-10-13414.00414.00408.00413.0055002264000
2009-10-09408.00414.00408.00413.0040001648500
2009-10-08410.00416.00408.00408.0070002878500
2009-10-07404.00409.00404.00408.001500610500
2009-10-06409.00411.00404.00409.0055002240000
2009-10-05404.00409.00400.00409.0070002832500
2009-10-02410.00410.00401.00405.0095003837000
2009-10-01405.00405.00401.00405.0075003022500
2009-09-30409.00409.00404.00405.0065002636000
2009-09-29410.00410.00398.00407.0090003640500
2009-09-28390.00409.00390.00405.00215008528500
2009-09-25401.00405.00401.00405.00160006461000
2009-09-24404.00408.00404.00408.0085003451000
2009-09-18401.00404.00400.00404.00100004019000
2009-09-17393.00401.00392.00401.0050001988000
2009-09-16388.00399.00388.00398.00135005279500

   ※ 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