[4966 東証2部] 上村工業 日足 時系列データ

[4966 東証2部] 上村工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-236090.006090.005980.006080.0012007219000
2017-03-225900.006100.005900.006100.00590035762000
2017-03-216160.006200.006100.006100.00210012958000
2017-03-176020.006160.005990.006100.00320019424000
2017-03-165900.006130.005900.006120.00530031922000
2017-03-155900.005930.005860.005900.00450026520000
2017-03-145950.006000.005840.006000.00380022567000
2017-03-136000.006040.005830.005850.00470027985000
2017-03-106070.006110.006000.006060.00280016973000
2017-03-096100.006160.006060.006160.00380023281000
2017-03-085950.006040.005870.006030.00250014938000
2017-03-075890.005990.005890.005950.00200011855000
2017-03-066060.006060.005950.005990.0010005994000
2017-03-035740.006160.005740.006160.00500029783000
2017-03-025730.005840.005520.005840.00890050909000
2017-03-015770.005770.005730.005730.002001150000
2017-02-285740.005750.005650.005750.00490028063000
2017-02-2700
2017-02-245710.005780.005670.005740.00220012574000
2017-02-235890.005890.005720.005740.00290016843000
2017-02-225580.005810.005580.005780.00300017081000
2017-02-215510.005610.005510.005600.00200011128000
2017-02-2000
2017-02-175540.005610.005460.005610.006003313000
2017-02-165750.005750.005500.005640.00320018086000
2017-02-155750.005750.005630.005680.00460026250000
2017-02-145300.005790.005290.005770.001080059208000
2017-02-135400.005450.005140.005200.001310069087000
2017-02-105190.005190.005130.005130.00300015506000
2017-02-095200.005200.005140.005190.007003626000
2017-02-085140.005160.005120.005160.0012006178000
2017-02-075140.005140.005140.005140.002001028000
2017-02-065130.005140.005130.005140.003001540000
2017-02-035110.005110.005110.005110.004002044000
2017-02-025120.005120.005100.005100.007003577000
2017-02-015130.005150.005100.005140.00300015385000
2017-01-315160.005160.005140.005140.004002059000
2017-01-305100.005210.005100.005210.0012006176000
2017-01-275220.005230.005100.005160.00580030018000
2017-01-265300.005300.005200.005200.0018009422000
2017-01-255370.005370.005270.005370.00260013836000
2017-01-245370.005370.005300.005370.0010005341000
2017-01-235300.005300.005300.005300.00100530000
2017-01-205370.005370.005230.005300.00310016389000
2017-01-195300.005300.005140.005250.00440022936000
2017-01-185220.005250.005200.005250.0015007835000
2017-01-175260.005290.005240.005240.00240012630000
2017-01-165330.005330.005190.005230.0016008500000
2017-01-135250.005250.005200.005230.00210010949000
2017-01-125260.005310.005200.005210.00310016307000
2017-01-115140.005250.005140.005250.00210010894000
2017-01-105130.005180.005040.005140.00670034246000
2017-01-065140.005140.005100.005100.005002561000
2017-01-055150.005150.005100.005100.002001025000
2017-01-045140.005140.005060.005110.0018009178000
2016-12-305050.005100.005050.005100.0014007123000
2016-12-295040.005050.005040.005050.004002019000
2016-12-285030.005110.005030.005030.0010005061000
2016-12-275030.005030.005030.005030.004002012000
2016-12-265150.005150.005000.005060.00270013738000
2016-12-225190.005200.005080.005130.00480024752000
2016-12-215060.005230.005060.005140.00590030263000
2016-12-205200.005200.005100.005110.0019009816000
2016-12-195280.005280.005130.005200.00210011010000
2016-12-165400.005440.005230.005350.00410021968000
2016-12-155120.005390.005000.005380.001190061912000
2016-12-145180.005230.005120.005190.00850043984000
2016-12-135110.005290.005020.005290.00640032913000
2016-12-124820.005130.004820.004955.00230011412500
2016-12-094750.004820.004750.004750.00410019581500
2016-12-084805.004860.004735.004745.00780037224500
2016-12-074965.004970.004820.004865.00720035078500
2016-12-065050.005110.004880.004980.00690034604500
2016-12-055040.005150.005010.005150.00720036570000
2016-12-024605.005150.004605.005140.0022200109338000
2016-12-014615.004700.004500.004645.0044100203176000
2016-11-304670.004715.004615.004615.0044000205018500
2016-11-294685.004685.004625.004635.00830038588500
2016-11-284640.004715.004610.004615.001110051532000
2016-11-254700.004710.004615.004615.00780036468500
2016-11-244730.004730.004695.004705.00460021663000
2016-11-224620.004700.004615.004680.00630029306500
2016-11-214730.004730.004605.004605.001240057988000
2016-11-184780.004780.004665.004710.001250058907500
2016-11-174665.004750.004665.004710.00260012238500
2016-11-164635.004745.004635.004645.001880087949500
2016-11-154985.004985.004440.004535.0026500125299000
2016-11-144775.004900.004775.004880.0019009234000
2016-11-114865.004930.004775.004775.001770085134000
2016-11-104850.004850.004800.004825.00270013041500
2016-11-094800.004800.004675.004685.00700033227000
2016-11-084900.004900.004770.004795.0015007262500
2016-11-074815.004850.004805.004820.008003862000
2016-11-044690.004905.004670.004815.00710033841000
2016-11-024900.004900.004755.004770.00220010568500
2016-11-014885.004895.004815.004840.0020009738500
2016-10-314900.005020.004860.004885.00400019720500
2016-10-285050.005070.004880.004950.00940047047000
2016-10-274955.004980.004950.004965.00430021332000
2016-10-264835.004910.004835.004900.0020009748000
2016-10-254870.004925.004830.004835.00630030495500
2016-10-244860.004890.004810.004860.00450021808500
2016-10-215000.005000.004760.004795.00620030135500
2016-10-205340.005350.005040.005070.001730091305000
2016-10-195300.005390.005270.005270.00580030971000
2016-10-185170.005240.005130.005200.001070055498000
2016-10-175050.005130.005010.005110.001170059517000
2016-10-144895.005110.004890.004990.001820091446000
2016-10-135080.005080.004955.004955.001720086389000
2016-10-125090.005120.005020.005080.001510076903000
2016-10-114970.005100.004970.005090.00770039034500
2016-10-074895.005020.004895.004945.001450072257000
2016-10-064845.004970.004840.004945.00870042825500
2016-10-054945.004950.004800.004835.001510074092000
2016-10-044935.004970.004885.004905.0029100143793500
2016-10-034620.004870.004620.004810.001410067610500
2016-09-304460.004575.004460.004570.00940042408500
2016-09-294390.004480.004390.004445.0012005327000
2016-09-284360.004500.004360.004390.00270012012500
2016-09-274320.004420.004315.004365.006002613500
2016-09-264490.004490.004355.004370.0017007527500
2016-09-234495.004585.004495.004520.001250056729500
2016-09-214425.004595.004425.004425.00860038856500
2016-09-204340.004645.004340.004425.0029100129909500
2016-09-164165.004360.004165.004340.00740031863000
2016-09-154145.004195.004120.004165.001120046489000
2016-09-144250.004250.004140.004200.00560023418500
2016-09-134240.004255.004200.004200.00410017315500
2016-09-124295.004300.004210.004225.00750031804000
2016-09-094200.004265.004135.004210.00610025500000
2016-09-084130.004270.004130.004270.00280011703000
2016-09-074120.004200.004110.004200.00660027427000
2016-09-064145.004205.004105.004115.00590024544000
2016-09-054130.004165.004125.004165.00710029411000
2016-09-024055.004225.004055.004175.001320054972000
2016-09-014290.004340.003970.003995.001090045166500
2016-08-314110.004360.004110.004360.0012005080000
2016-08-304175.004175.004155.004155.004001668000
2016-08-294200.004275.004200.004240.006002533500
2016-08-264135.004140.004075.004100.0014005753500
2016-08-254275.004275.004130.004130.00240010053000
2016-08-244195.004245.004195.004245.0015006304500
2016-08-234195.004225.004195.004200.0015006306000
2016-08-224190.004240.004185.004205.00270011344000
2016-08-194260.004270.004250.004270.005002131000
2016-08-184250.004250.004195.004195.005002119500
2016-08-174320.004320.004260.004270.0010004286000
2016-08-164435.004435.004365.004365.003001316500
2016-08-154500.004500.004485.004490.00230010342500
2016-08-124500.004500.004490.004500.0013005847000
2016-08-104400.004490.004400.004490.006002663000
2016-08-094420.004420.004280.004405.0013005653000
2016-08-084495.004495.004475.004490.005002244000
2016-08-054490.004500.004490.004490.00240010778000
2016-08-044420.004490.004420.004490.004001789000
2016-08-0300
2016-08-024405.004500.004405.004500.005002236500
2016-08-0100
2016-07-294495.004500.004495.004500.0014006294500
2016-07-284440.004460.004405.004460.0014006225000
2016-07-274540.004540.004495.004510.00250011257500
2016-07-264500.004500.004420.004500.00250011230000
2016-07-254500.004500.004430.004445.00410018406500
2016-07-224495.004495.004295.004370.0016007038500
2016-07-214530.004530.004360.004485.0015006682500
2016-07-204300.004430.004250.004430.00280012009000
2016-07-194475.004475.004200.004230.00350015343000
2016-07-154340.004480.004340.004340.00630027376500
2016-07-144200.004280.004200.004210.00340014405500
2016-07-134145.004200.004145.004190.00340014194000
2016-07-124150.004150.004110.004150.0016006620000
2016-07-114075.004110.004075.004080.0022009002000
2016-07-084090.004115.004060.004070.006002449000
2016-07-074190.004195.004050.004055.00280011513500
2016-07-064170.004310.004120.004245.00480020088000
2016-07-054200.004200.004145.004170.008003340000
2016-07-044170.004195.004150.004165.0011004585000
2016-07-014200.004240.004130.004130.00320013365000
2016-06-304120.004180.004120.004130.009003731500
2016-06-294200.004200.004180.004180.00200838000
2016-06-284300.004300.004200.004200.0012005067000
2016-06-274260.004300.004260.004300.006002560000
2016-06-244380.004380.004250.004295.00310013374500
2016-06-234270.004290.004270.004290.00250010697000
2016-06-224370.004370.004255.004270.00540023050000
2016-06-214330.004350.004320.004320.0011004767000
2016-06-204395.004395.004325.004330.00470020447500
2016-06-174360.004410.004325.004325.00290012668000
2016-06-164605.004605.004360.004360.006002681500
2016-06-154740.004740.004600.004605.00270012709000
2016-06-144540.004605.004535.004600.00380017379500
2016-06-134535.004555.004520.004555.00230010435000
2016-06-104550.004555.004515.004515.00460020934500
2016-06-094520.004550.004500.004550.007003169500
2016-06-084500.004550.004460.004550.0020009001500
2016-06-074565.004620.004510.004510.0018008235000
2016-06-064595.004600.004475.004515.00330015021500
2016-06-034555.004595.004550.004550.007003193000
2016-06-024625.004625.004555.004555.00200918000
2016-06-014635.004645.004550.004565.0020009173000
2016-05-314630.004640.004600.004600.00310014291500
2016-05-304635.004635.004615.004635.004001850000
2016-05-274695.004695.004635.004635.00200933000
2016-05-264650.004695.004650.004695.004001873500
2016-05-254700.004700.004640.004645.0013006077000
2016-05-244800.004800.004660.004700.009004266500
2016-05-234840.004840.004700.004800.009004308000
2016-05-204785.004785.004750.004770.005002381000
2016-05-194785.004785.004785.004785.003001435500
2016-05-184900.004900.004850.004850.005002445000
2016-05-175000.005000.004880.004895.00240011920500
2016-05-164720.005000.004720.004965.00440021484500
2016-05-134590.004590.004515.004580.00340015472000
2016-05-124600.004600.004520.004520.0021009561500
2016-05-114675.004675.004525.004585.00330015189000
2016-05-104550.004650.004515.004650.001290059150500
2016-05-094530.004600.004495.004510.00310014022500
2016-05-064560.004615.004530.004530.00290013198500
2016-05-024530.004625.004530.004560.00220010038000
2016-04-2800
2016-04-274700.004750.004670.004680.0021009877000
2016-04-264750.004750.004750.004750.00200950000
2016-04-254840.004840.004750.004750.007003372000
2016-04-224735.004745.004675.004700.0016007534000
2016-04-214790.004860.004760.004805.009004328000
2016-04-204620.004820.004620.004790.00300014145500
2016-04-194875.004875.004640.004640.0018008502000
2016-04-184750.004800.004750.004775.006002858500
2016-04-154770.004830.004700.004700.00230010972500
2016-04-144630.004730.004630.004730.0011005150000
2016-04-134610.004610.004605.004610.003001382500
2016-04-124590.004590.004590.004590.004001836000
2016-04-114585.004590.004570.004570.0010004577500
2016-04-084510.004575.004510.004530.00290013115500
2016-04-074600.004630.004560.004565.0013005956000
2016-04-064560.004600.004490.004580.0018008206500
2016-04-054560.004560.004560.004560.00100456000
2016-04-044635.004635.004560.004560.0015006907500
2016-04-014830.004830.004655.004655.007003354500
2016-03-314750.004780.004750.004780.00200953000
2016-03-304665.004710.004665.004710.006002811000
2016-03-294680.004795.004680.004760.005002378000
2016-03-284800.004800.004800.004800.00100480000
2016-03-254750.004810.004750.004810.006002861500
2016-03-244755.004755.004715.004735.004001892500
2016-03-235020.005020.004795.004800.00370017986000
2016-03-224945.005050.004895.005050.00470023214500
2016-03-184910.004935.004910.004935.00450022116500
2016-03-174840.004900.004840.004840.006002915000
2016-03-164900.004900.004705.004705.00340016235500

   ※ 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