[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 
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
2016-03-155100.005100.004900.004900.00420021063500
2016-03-145010.005030.004955.005000.0013006473500
2016-03-114645.004995.004645.004900.00260012598500
2016-03-104580.004670.004580.004625.0016007383000
2016-03-094610.004610.004565.004565.004001831500
2016-03-084520.004570.004520.004560.00810036746000
2016-03-074580.004615.004500.004520.00750034046500
2016-03-044540.004585.004540.004580.00890040585000
2016-03-034590.004700.004565.004565.0019008770500
2016-03-024595.004685.004530.004560.00300013792500
2016-03-014450.004570.004420.004520.00290013067500
2016-02-294310.004490.004310.004490.0019008362000
2016-02-264270.004335.004260.004310.0014006000000
2016-02-254165.004290.004150.004290.00550023023500
2016-02-244085.004125.004085.004125.00270011084500
2016-02-234165.004165.004085.004085.0023009484500
2016-02-224200.004235.004180.004180.0019007978500
2016-02-194280.004280.004235.004255.0019008080000
2016-02-184600.004600.004370.004370.00230010390000
2016-02-174300.004520.004280.004450.00570025159500
2016-02-164250.004320.004235.004300.00250010736500
2016-02-154180.004295.004180.004250.00250010507500
2016-02-124295.004295.004000.004055.00580024046000
2016-02-104500.004500.004280.004320.0016007012000
2016-02-094630.004630.004500.004530.009004111000
2016-02-084520.004715.004500.004715.00300013788500
2016-02-054530.004600.004530.004600.006002741000
2016-02-044615.004680.004530.004530.00240011116000
2016-02-034695.004695.004520.004600.00540024826000
2016-02-024780.004835.004670.004695.00370017634500
2016-02-014850.004850.004755.004755.0017008161000
2016-01-294810.004810.004750.004780.00420020098500
2016-01-284900.004970.004810.004810.00330016041000
2016-01-274980.004990.004840.004900.00300014859000
2016-01-264945.004945.004870.004880.00520025472500
2016-01-254800.004875.004800.004800.00240011545500
2016-01-224610.004745.004605.004660.00350016296500
2016-01-214395.004405.004315.004330.00410017858000
2016-01-204530.004660.004445.004465.00450020278500
2016-01-194605.004620.004530.004530.00330015065500
2016-01-184635.004720.004555.004555.0020009278000
2016-01-154820.004865.004625.004635.00550026180500
2016-01-144950.004950.004810.004830.00620030287000
2016-01-134945.005090.004945.004995.00320016000500
2016-01-124825.004945.004815.004930.00390018996000
2016-01-084925.004980.004925.004930.0017008415000
2016-01-074940.004995.004845.004995.00650032086500
2016-01-065120.005150.005020.005040.00500025371000
2016-01-055100.005140.005100.005110.00200010231000
2016-01-045140.005150.005080.005120.0019009711000
2015-12-305100.005150.005100.005150.0012006163000
2015-12-295020.005140.005020.005120.0011005613000
2015-12-285210.005210.005010.005110.0012006174000
2015-12-254950.005000.004905.005000.00430021254500
2015-12-244940.005000.004940.004985.00230011432000
2015-12-224945.004970.004900.004915.00230011334500
2015-12-214930.004930.004850.004890.00370018113500
2015-12-184930.004970.004860.004860.00550026979500
2015-12-174880.005040.004880.004920.00460022743500
2015-12-164835.004970.004835.004880.00440021618500
2015-12-154905.004905.004710.004830.001360065681000
2015-12-145060.005090.004955.004960.00510025480500
2015-12-115040.005070.005020.005020.00350017633000
2015-12-105100.005100.004800.004970.0032900163635500
2015-12-095140.005140.005100.005120.00210010762000
2015-12-085180.005180.005080.005100.00560028685000
2015-12-075250.005290.005120.005120.001150059947000
2015-12-045240.005240.005200.005220.001160060557000
2015-12-035280.005350.005250.005300.00890047117000
2015-12-025350.005350.005290.005290.001650087626000
2015-12-015340.005350.005300.005310.001400074598000
2015-11-305430.005550.005300.005300.00840045476000
2015-11-275450.005490.005380.005410.00440023891000
2015-11-265390.005490.005350.005490.00690037129000

   ※ 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