[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 
2017-10-237100.007100.007100.007100.0014009940000
2017-10-207020.007100.007020.007100.00570040430000
2017-10-197060.007090.007000.007090.00290020483000
2017-10-187120.007150.007120.007150.00300021367000
2017-10-177100.007250.007070.007120.00650046265000
2017-10-167050.007100.007040.007100.00320022613000
2017-10-137000.007020.007000.007020.00160011208000
2017-10-127020.007020.006990.007000.00880061651000
2017-10-116970.007030.006950.007030.00180012551000
2017-10-106930.006960.006910.006960.00190013170000
2017-10-066940.006950.006930.006930.008005553000
2017-10-056940.006940.006930.006930.00210014558000
2017-10-046990.007100.006940.006940.00360025243000
2017-10-036840.006960.006830.006960.00470032233000
2017-10-026840.006860.006840.006860.007004798000
2017-09-296730.006870.006730.006840.00400027361000
2017-09-286750.006750.006750.006750.00100675000
2017-09-276770.006780.006770.006780.008005423000
2017-09-266850.006850.006800.006800.00210014336000
2017-09-256810.006860.006810.006860.0013008872000
2017-09-226760.006900.006700.006850.00360024625000
2017-09-216860.006900.006780.006860.00390026602000
2017-09-206870.006890.006780.006890.0013008871000
2017-09-196900.006900.006810.006870.00150010306000
2017-09-156850.006850.006680.006820.00510034682000
2017-09-146790.006830.006790.006830.003002042000
2017-09-136760.006760.006720.006720.0013008769000
2017-09-126590.006690.006540.006690.00330021737000
2017-09-116460.006520.006460.006500.00220014301000
2017-09-086480.006540.006410.006540.0015009668000
2017-09-076480.006480.006480.006480.003001944000
2017-09-066420.006440.006420.006440.005003212000
2017-09-056690.006690.006500.006520.00360023766000
2017-09-046780.006790.006700.006710.00450030329000
2017-09-016690.006760.006660.006750.00300020105000
2017-08-316580.006680.006580.006680.005003328000
2017-08-306590.006590.006590.006590.00100659000
2017-08-296510.006590.006510.006590.004002614000
2017-08-286580.006600.006580.006600.002001318000
2017-08-256430.006680.006430.006580.00290019006000
2017-08-246340.006450.006340.006450.0011007035000
2017-08-236580.006580.006390.006430.00240015550000
2017-08-226550.006690.006520.006600.00290019107000
2017-08-216500.006560.006500.006540.0015009769000
2017-08-186570.006570.006500.006500.00380024813000
2017-08-176670.006670.006570.006570.00280018560000
2017-08-166660.006760.006660.006710.0012008043000
2017-08-156900.006900.006660.006700.00850057776000
2017-08-146630.006860.006630.006810.00920062171000
2017-08-106510.006620.006500.006530.00710046406000
2017-08-096560.006590.006470.006590.00710046213000
2017-08-086540.006540.006490.006500.00620040335000
2017-08-076400.006650.006400.006540.00900058361000
2017-08-046350.006350.006350.006350.0015009525000
2017-08-036310.006370.006300.006350.00220013921000
2017-08-026320.006330.006290.006310.0013008208000
2017-08-016330.006340.006200.006320.00250015698000
2017-07-316190.006330.006190.006330.00230014355000
2017-07-286180.006200.006060.006200.00580035653000
2017-07-276160.006160.006110.006150.00550033721000
2017-07-266060.006170.006060.006110.00870053197000
2017-07-256150.006160.006000.006060.001360083062000
2017-07-246000.006010.005970.006010.00350020991000
2017-07-216000.006020.005960.005990.00320019205000
2017-07-205990.006010.005960.005990.00890053303000
2017-07-1900
2017-07-185990.005990.005960.005990.00930055695000
2017-07-145970.006000.005950.005990.00300017939000
2017-07-135910.005960.005890.005920.00210012426000
2017-07-125890.005910.005820.005910.0013007603000
2017-07-115890.005930.005730.005840.00300017523000
2017-07-1000
2017-07-0700
2017-07-065810.005840.005780.005830.0014008135000
2017-07-0500
2017-07-045850.005850.005790.005810.0013007557000
2017-07-035850.005870.005780.005850.0016009333000
2017-06-305810.005810.005760.005780.0013007520000
2017-06-295700.005870.005650.005870.00270015503000
2017-06-285730.005780.005720.005720.00250014337000
2017-06-275760.005760.005710.005730.00190010889000
2017-06-265720.005720.005700.005700.0010005706000
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

   ※ 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