[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 
2017-06-235730.005730.005700.005720.0014008012000
2017-06-225770.005790.005720.005730.0017009756000
2017-06-2100
2017-06-205810.005810.005770.005790.00340019705000
2017-06-195900.005900.005830.005860.00180010557000
2017-06-165920.005940.005850.005900.0014008262000
2017-06-155980.005980.005880.005880.0013007764000
2017-06-145920.005960.005920.005950.0012007124000
2017-06-135920.005940.005920.005930.006003557000
2017-06-125790.005920.005790.005920.0010005845000
2017-06-095860.005860.005840.005860.006003514000
2017-06-085850.005860.005840.005840.0010005854000
2017-06-075900.005900.005840.005890.005002933000
2017-06-065900.005940.005900.005900.0011006499000
2017-06-055870.005930.005860.005900.0015008836000
2017-06-025900.006000.005900.005950.00520031094000
2017-06-015990.006000.005830.005830.00330019715000
2017-05-315840.005990.005840.005870.00290017263000
2017-05-305730.005830.005730.005790.0011006361000
2017-05-295620.005790.005620.005760.00350020138000
2017-05-265680.005690.005680.005690.005002841000
2017-05-255610.005780.005610.005680.00410023267000
2017-05-245580.005650.005580.005590.00240013427000
2017-05-235620.005620.005590.005610.0017009534000
2017-05-225560.005560.005520.005520.0013007208000
2017-05-195550.005590.005500.005560.00220012203000
2017-05-185670.005700.005580.005610.0016008992000
2017-05-175690.005780.005670.005770.00760043233000
2017-05-165680.005870.005600.005680.00200011387000
2017-05-155470.005720.005400.005680.00390021524000
2017-05-125970.005970.005700.005770.0017009911000
2017-05-115870.005900.005870.005900.009005287000
2017-05-105930.005980.005920.005920.004002376000
2017-05-095950.005950.005950.005950.002001190000
2017-05-085870.005890.005870.005890.005002937000
2017-05-025860.005950.005860.005930.007004145000
2017-05-0100
2017-04-285840.005840.005830.005840.006003502000
2017-04-275670.005870.005670.005870.00240013917000
2017-04-265620.005670.005620.005670.005002822000
2017-04-255660.005660.005600.005620.008004503000
2017-04-245690.005690.005550.005660.00210011761000
2017-04-215620.005680.005500.005680.00260014467000
2017-04-205620.005620.005620.005620.00100562000
2017-04-195590.005690.005590.005690.005002815000
2017-04-185840.005840.005700.005700.0014008088000
2017-04-175710.005950.005710.005740.00240013789000
2017-04-145390.005540.005280.005540.0015008025000
2017-04-135280.005400.005280.005400.0013006895000
2017-04-125670.005670.005420.005440.00460025367000
2017-04-115810.005810.005650.005710.0012006880000
2017-04-105740.005740.005580.005610.00390022084000
2017-04-075870.005920.005840.005840.00340020009000
2017-04-065950.005950.005870.005870.00200011860000
2017-04-055940.005940.005930.005940.005002969000
2017-04-045990.005990.005940.005940.0015008969000
2017-04-036040.006040.005990.006000.008004801000
2017-03-316050.006060.006020.006060.005003024000
2017-03-306100.006100.006050.006050.003001820000
2017-03-296150.006150.006000.006100.00240014579000
2017-03-286020.006170.006020.006170.00240014744000
2017-03-276000.006080.005980.006010.00220013208000
2017-03-246080.006080.005950.006050.00190011463000
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

   ※ 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