[4966 大証2部] 上村工業 日足 時系列データ

[4966 大証2部] 上村工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124345.004370.004300.004370.00740032002500
2013-07-114270.004375.004270.004305.00290012477500
2013-07-104310.004370.004300.004300.00420018144000
2013-07-094260.004300.004120.004300.001360057771000
2013-07-084250.004260.004200.004200.001080045867000
2013-07-054190.004230.004160.004230.00250010501000
2013-07-044135.004175.004040.004150.00400016454000
2013-07-034150.004190.004050.004135.00520021522000
2013-07-024220.004220.004110.004140.00400016795000
2013-07-014095.004120.004010.004095.00600024527500
2013-06-283800.004105.003800.004095.00560022306500
2013-06-273705.003845.003705.003760.00310011652500
2013-06-263930.003930.003750.003845.00320012312000
2013-06-253990.003990.003880.003895.0022008682000
2013-06-244020.004035.003855.004030.00340013497500
2013-06-213850.004085.003840.004085.0011004348000
2013-06-204005.004090.003930.004020.00500020143500
2013-06-194100.004135.004030.004100.00410016819000
2013-06-184000.004070.004000.004070.007002814000
2013-06-174010.004010.003900.003980.00440017441000
2013-06-143900.003960.003750.003960.00700026875000
2013-06-134000.004000.003785.003815.002400092680000
2013-06-124000.004000.003900.003945.001390054918000
2013-06-114090.004100.004015.004045.001500061211000
2013-06-103900.004140.003880.003970.00550021895500
2013-06-073710.003800.003620.003800.001600058932000
2013-06-063790.003875.003700.003810.00800030421000
2013-06-053875.004000.003820.003895.001020040056500
2013-06-043880.003920.003750.003875.00950036374500
2013-06-033945.004035.003865.003880.00550021549000
2013-05-314200.004200.003940.003940.00980039458000
2013-05-304230.004285.004130.004190.00470019755500
2013-05-294270.004340.004230.004230.00530022649500
2013-05-284195.004290.004150.004230.00480020194500
2013-05-274245.004245.004175.004195.0020008399000
2013-05-244300.004500.004080.004250.002000084542500
2013-05-234625.004625.004200.004200.00990044006500
2013-05-224675.004685.004520.004685.001190054750000
2013-05-214745.004840.004705.004710.001150054598000
2013-05-205040.005050.004810.004850.001320065344500
2013-05-174110.004500.004110.004465.00940040595000
2013-05-164185.004315.004180.004230.001380058841500
2013-05-154200.004240.004110.004110.001890078681500
2013-05-143740.004060.003740.003995.001480057880500
2013-05-133900.003900.003700.003700.001270048388000
2013-05-103870.003915.003860.003880.00710027589500
2013-05-093900.003940.003860.003905.00920035890000
2013-05-083880.003940.003875.003940.00340013291500
2013-05-073900.003940.003855.003940.00340013301000
2013-05-023900.003915.003850.003905.0017006601000
2013-05-013980.004000.003910.003975.00380015081500
2013-04-303940.003995.003860.003980.0017006700500
2013-04-264000.004000.003940.003940.0019007573000
2013-04-254000.004000.003930.003930.00430017123000
2013-04-243900.004000.003900.004000.00740029298000
2013-04-233885.003950.003885.003900.001110043500000
2013-04-223900.003900.003810.003850.0020007756500
2013-04-193900.003900.003750.003845.0025009600000
2013-04-183850.003900.003800.003900.00360013936500
2013-04-173880.003880.003660.003780.00430016350500
2013-04-163845.003895.003800.003880.00410015814000
2013-04-153900.003900.003815.003845.001380053364000
2013-04-123750.003900.003730.003900.00430016335000
2013-04-113700.003730.003655.003700.00450016616000
2013-04-103555.003700.003555.003695.00810029584000
2013-04-093665.003700.003605.003610.00960035014000
2013-04-083550.003700.003480.003615.001240044887000
2013-04-053500.003570.003455.003550.00920032544000
2013-04-043495.003510.003420.003420.00640022119000
2013-04-033350.003500.003280.003500.00370012664500
2013-04-023500.003500.003155.003385.00950032067000
2013-04-013590.003590.003370.003405.00460015746000
2013-03-293500.003520.003485.003500.00660023099000
2013-03-283450.003510.003365.003510.001190040775500
2013-03-273400.003450.003400.003450.0026008915000
2013-03-263500.003520.003450.003500.00610021331000
2013-03-253450.003500.003420.003470.00420014499500
2013-03-223325.003450.003325.003425.00730024597000
2013-03-213310.003375.003310.003350.00390013018000
2013-03-193375.003380.003335.003335.0022007384500
2013-03-183340.003430.003315.003320.00340011350000
2013-03-153365.003400.003300.003375.00610020467500
2013-03-143340.003355.003280.003355.00510016997500
2013-03-133250.003345.003250.003305.00530017524000
2013-03-123325.003340.003280.003300.00490016233000
2013-03-113265.003325.003265.003325.00780025697000
2013-03-083305.003325.003250.003265.001090035792500
2013-03-073300.003345.003200.003255.001460047799000
2013-03-063245.003290.003240.003290.001230040224500
2013-03-053250.003290.003200.003260.00460014912500
2013-03-043370.003370.003250.003250.00320010574000
2013-03-013355.003365.003305.003305.0010003353500
2013-02-283195.003365.003195.003365.008002642000
2013-02-273150.003265.003150.003265.00320010346500
2013-02-263165.003165.003120.003150.00660020794500
2013-02-253200.003270.003155.003220.0016005127000
2013-02-223095.003180.003055.003155.00390012229500
2013-02-213205.003205.003120.003140.00450014206000
2013-02-203225.003275.003210.003225.00310010012500
2013-02-193350.003355.003220.003240.0026008469000
2013-02-183345.003380.003340.003350.00470015755000
2013-02-153395.003395.003335.003350.00690023202000
2013-02-143450.003460.003345.003395.00840028690000
2013-02-133340.003430.003315.003370.00660022221000
2013-02-123120.003300.003120.003250.00650020876000
2013-02-082999.003085.002999.003055.00540016447100
2013-02-072940.002999.002930.002999.00580017094400
2013-02-062905.002938.002903.002937.00770022482000
2013-02-052891.002928.002861.002888.00480013897000
2013-02-042910.002940.002905.002938.00370010811300
2013-02-012912.002972.002912.002947.0017005011500
2013-01-312935.002989.002935.002989.0010002954700
2013-01-302905.002957.002905.002955.00550016030300
2013-01-292910.002990.002906.002912.0026007665400
2013-01-282938.002990.002915.002925.00440012965800
2013-01-252820.002909.002815.002909.00440012551400
2013-01-242810.002818.002791.002818.0033009274000
2013-01-232776.002814.002776.002809.00750020924300
2013-01-222806.002838.002780.002800.002050057494200
2013-01-212802.002845.002802.002835.0029008186100
2013-01-182809.002849.002800.002830.00690019501100
2013-01-172800.002807.002793.002804.00590016525900
2013-01-162795.002804.002787.002800.00760021259500
2013-01-152830.002870.002795.002795.001100031038400
2013-01-112816.002820.002786.002820.001710048082800
2013-01-102771.002836.002763.002804.00430012000500
2013-01-092760.002788.002755.002775.001090030188800
2013-01-082771.002780.002768.002780.00890024680600
2013-01-072723.002800.002723.002768.00560015505300
2013-01-042737.002748.002711.002740.00710019450500
2012-12-282720.002750.002720.002737.001830050021400
2012-12-272715.002744.002701.002707.0024006534400
2012-12-262723.002749.002700.002715.0028007646600
2012-12-252689.002689.002651.002673.001120029913100
2012-12-212671.002689.002666.002673.00500013354800
2012-12-202651.002689.002651.002689.00400010638600
2012-12-192658.002680.002620.002680.0033008721500
2012-12-182662.002663.002645.002645.001520040403100
2012-12-172660.002684.002650.002662.001000026656100
2012-12-142630.002656.002625.002644.00650017101800
2012-12-132620.002640.002615.002627.00720018914400
2012-12-122570.002600.002570.002600.00390010098800
2012-12-112605.002605.002571.002572.0036009331900
2012-12-102550.002585.002546.002555.002670068275000
2012-12-072550.002555.002550.002552.0014003573900
2012-12-062543.002562.002543.002554.0033008439300
2012-12-052546.002560.002540.002542.002990076227500
2012-12-042553.002562.002540.002550.002570065649100
2012-12-032530.002561.002530.002550.00660016842000
2012-11-302551.002551.002530.002531.001270032296000
2012-11-292558.002558.002551.002551.00420010731200
2012-11-282561.002570.002548.002558.001880048138300
2012-11-272575.002597.002575.002580.0033008526200
2012-11-262576.002585.002551.002580.00760019577200
2012-11-222565.002587.002561.002576.001170030128400
2012-11-212565.002567.002562.002565.001320033856600
2012-11-202561.002569.002561.002565.00770019749100
2012-11-192558.002570.002558.002561.0017004354000
2012-11-162550.002580.002550.002551.001130029006400
2012-11-152555.002567.002550.002567.00670017125400
2012-11-142541.002554.002540.002554.0022005594800
2012-11-132545.002545.002535.002535.0036009140500
2012-11-122540.002555.002540.002549.0024006113500
2012-11-092610.002610.002550.002555.0033008453900
2012-11-082600.002600.002572.002572.0024006214300
2012-11-072591.002597.002591.002593.0019004929700
2012-11-062616.002616.002601.002603.0034008870800
2012-11-052650.002650.002617.002617.00710018714500
2012-11-022638.002649.002630.002643.0036009488400
2012-11-012620.002635.002620.002631.006001577100
2012-10-312630.002640.002630.002630.00380010004700
2012-10-302635.002653.002630.002653.0014003699800
2012-10-292630.002635.002625.002630.00970025509400
2012-10-262645.002645.002622.002630.001550040705900
2012-10-252665.002665.002615.002649.001190031411000
2012-10-242655.002660.002645.002653.00980026002500
2012-10-232652.002664.002652.002664.0025006637500
2012-10-222652.002655.002640.002655.00640016960700
2012-10-192650.002700.002650.002665.00380010143600
2012-10-182673.002674.002650.002662.00610016253800
2012-10-172645.002656.002645.002656.00870023055900
2012-10-162648.002655.002645.002645.001100029136900
2012-10-152676.002676.002625.002648.001460038789900
2012-10-122720.002720.002610.002676.002450065698500
2012-10-112706.002715.002700.002700.001020027615500
2012-10-102734.002734.002710.002712.00750020380600
2012-10-092748.002770.002720.002734.00710019464500
2012-10-052743.002766.002743.002753.00430011817600
2012-10-042720.002743.002720.002720.006001637600
2012-10-032713.002716.002700.002714.0033008949800
2012-10-022724.002724.002711.002711.0010002714200
2012-10-012760.002760.002721.002726.008002189900
2012-09-282727.002760.002712.002760.0014003821900
2012-09-272806.002806.002721.002726.0010002733800
2012-09-262706.002706.002706.002706.00380010282800
2012-09-252788.002788.002756.002756.0010002783000
2012-09-242720.002750.002720.002750.00550014969600
2012-09-212759.002759.002750.002750.0012003301800
2012-09-202750.002759.002750.002759.004001100900
2012-09-192750.002800.002750.002755.00780021484100
2012-09-182749.002750.002700.002720.00500013726100
2012-09-142690.002721.002690.002721.0032008625000
2012-09-132670.002698.002670.002670.00860023058200
2012-09-122660.002663.002660.002663.008002129200
2012-09-112693.002693.002660.002660.0019005069600
2012-09-102666.002671.002665.002666.0011002933800
2012-09-072639.002702.002639.002660.0018004806100
2012-09-062636.002650.002635.002638.0033008699900
2012-09-052630.002647.002630.002633.008002107800
2012-09-042637.002645.002636.002642.0022005812800
2012-09-032630.002676.002626.002663.0025006593600
2012-08-312636.002636.002630.002636.0033008696100
2012-08-302655.002655.002636.002638.00450011917200
2012-08-292698.002698.002655.002655.0019005062900
2012-08-282690.002690.002655.002655.00720019218100
2012-08-272769.002769.002666.002690.001490040292700
2012-08-242799.002799.002743.002750.0023006364600
2012-08-232790.002800.002771.002799.0030008362600
2012-08-222805.002805.002771.002771.0018005030400
2012-08-212819.002820.002810.002810.0012003375100
2012-08-202830.002830.002815.002815.0010002818500
2012-08-172820.002820.002820.002820.0020005640000
2012-08-162811.002820.002810.002811.0026007314000
2012-08-152830.002848.002805.002805.00740020890300
2012-08-142870.002870.002835.002850.0033009402500
2012-08-132875.002876.002830.002870.0016004592600
2012-08-102915.002925.002915.002925.0015004375100
2012-08-092906.002925.002906.002915.0019005535200
2012-08-082949.002949.002900.002905.0021006133900
2012-08-072994.002994.002931.002931.00300890200
2012-08-062955.002960.002955.002955.006001773700
2012-08-0300
2012-08-022902.002952.002902.002952.005001471000
2012-08-012910.002910.002900.002902.00410011903000
2012-07-312915.002920.002915.002920.007002041000
2012-07-302960.002960.002930.002930.0010002933100
2012-07-272960.002965.002960.002960.007002072600
2012-07-262931.002932.002930.002931.005001465600
2012-07-252993.002993.002932.002932.0019005675800
2012-07-242911.002915.002905.002905.00480013958300
2012-07-232935.002935.002910.002921.00350010243600
2012-07-202955.002980.002945.002945.00360010702400
2012-07-192994.002994.002940.002951.0014004170100
2012-07-182979.003015.002945.002945.00460013732800
2012-07-173000.003000.003000.003000.00600018000000
2012-07-133000.003000.002990.003000.0018005398000
2012-07-122958.003000.002958.003000.0026007770400
2012-07-112958.002985.002958.002985.004001191300
2012-07-103025.003025.002975.002976.0011003300500
2012-07-093040.003040.003025.003025.005001516500

   ※ 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