[8148 大証2部] 上原成 日足 時系列データ

[8148 大証2部] 上原成 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12389.00390.00389.00389.0050001946000
2013-07-11389.00389.00389.00389.0080003112000
2013-07-10389.00389.00389.00389.0030001167000
2013-07-09389.00389.00389.00389.001000389000
2013-07-08387.00387.00387.00387.001000387000
2013-07-0500
2013-07-0400
2013-07-03385.00385.00385.00385.002000770000
2013-07-02388.00388.00387.00388.00110004267000
2013-07-01374.00380.00374.00380.0060002260000
2013-06-28368.00368.00368.00368.001000368000
2013-06-2700
2013-06-26373.00373.00373.00373.0030001119000
2013-06-25384.00384.00380.00380.00180006908000
2013-06-24380.00384.00380.00384.0030001147000
2013-06-21373.00375.00373.00375.0040001496000
2013-06-20378.00378.00375.00375.0060002253000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14375.00375.00375.00375.0030001125000
2013-06-1300
2013-06-12374.00374.00374.00374.001000374000
2013-06-1100
2013-06-10375.00376.00375.00376.0030001126000
2013-06-07377.00377.00373.00373.0040001500000
2013-06-06380.00382.00378.00378.00150005693000
2013-06-05381.00385.00381.00385.0030001151000
2013-06-04384.00384.00384.00384.002000768000
2013-06-03384.00386.00384.00384.0080003078000
2013-05-31386.00386.00383.00384.0050001919000
2013-05-30393.00393.00393.00393.001000393000
2013-05-29385.00393.00385.00393.0030001163000
2013-05-28385.00385.00385.00385.002000770000
2013-05-27382.00392.00382.00392.0050001925000
2013-05-24400.00400.00392.00398.0060002380000
2013-05-23408.00408.00400.00400.0080003243000
2013-05-22409.00409.00409.00409.0040001636000
2013-05-21410.00411.00410.00411.0060002463000
2013-05-20410.00410.00410.00410.0060002460000
2013-05-17409.00410.00408.00410.0070002863000
2013-05-16412.00412.00409.00409.0040001645000
2013-05-15403.00414.00403.00414.0030001231000
2013-05-14402.00402.00402.00402.001000402000
2013-05-13401.00410.00401.00410.002000811000
2013-05-10409.00409.00400.00401.00150006069000
2013-05-09410.00410.00410.00410.0060002460000
2013-05-08406.00406.00403.00406.0060002429000
2013-05-07400.00410.00400.00406.00130005286000
2013-05-02404.00404.00401.00401.0060002412000
2013-05-01400.00400.00400.00400.002000800000
2013-04-30400.00400.00399.00399.0040001598000
2013-04-26403.00403.00400.00400.0040001609000
2013-04-25405.00406.00403.00403.00120004855000
2013-04-24402.00405.00400.00403.00110004429000
2013-04-23396.00399.00396.00397.0070002782000
2013-04-22397.00399.00393.00395.00100003967000
2013-04-19391.00391.00391.00391.001000391000
2013-04-18390.00400.00390.00390.00130005095000
2013-04-17394.00394.00394.00394.00100003940000
2013-04-16394.00395.00393.00393.004800018955000
2013-04-15390.00390.00387.00390.00100003889000
2013-04-12387.00387.00385.00385.0080003092000
2013-04-11380.00395.00380.00390.00170006544000
2013-04-1000
2013-04-09390.00390.00390.00390.0080003120000
2013-04-08390.00390.00390.00390.0080003120000
2013-04-05390.00392.00390.00392.0050001957000
2013-04-04378.00379.00378.00379.002000757000
2013-04-03376.00378.00376.00378.002000754000
2013-04-02384.00384.00380.00380.0030001148000
2013-04-01392.00392.00386.00386.0070002723000
2013-03-29386.00386.00386.00386.002000772000
2013-03-28386.00387.00386.00386.0060002318000
2013-03-27390.00390.00383.00390.0060002332000
2013-03-26395.00404.00395.00395.00100003970000
2013-03-25393.00393.00393.00393.0070002751000
2013-03-22390.00393.00390.00393.0030001173000
2013-03-21387.00395.00387.00395.0070002735000
2013-03-19381.00382.00381.00382.0070002673000
2013-03-18380.00380.00379.00379.002000759000
2013-03-15380.00380.00380.00380.001000380000
2013-03-14375.00375.00375.00375.001000375000
2013-03-13378.00379.00378.00379.002000757000
2013-03-12375.00375.00375.00375.001000375000
2013-03-1100
2013-03-08372.00372.00372.00372.0040001488000
2013-03-07371.00371.00371.00371.0050001855000
2013-03-06370.00370.00366.00366.0050001846000
2013-03-05365.00370.00362.00365.00130004752000
2013-03-04367.00368.00360.00361.002800010171000
2013-03-01360.00360.00360.00360.0090003240000
2013-02-28360.00360.00358.00358.00190006837000
2013-02-27360.00360.00360.00360.00170006120000
2013-02-26360.00360.00360.00360.00100003600000
2013-02-25361.00361.00360.00360.00120004331000
2013-02-22358.00358.00358.00358.002000716000
2013-02-21357.00358.00357.00358.0030001072000
2013-02-20355.00355.00355.00355.0040001420000
2013-02-19358.00359.00351.00351.00180006383000
2013-02-18359.00361.00355.00357.0050001792000
2013-02-15371.00371.00357.00357.004000014585000
2013-02-14371.00371.00371.00371.002000742000
2013-02-13373.00374.00371.00371.00160005971000
2013-02-12375.00375.00370.00371.0090003358000
2013-02-08380.00380.00380.00380.0040001520000
2013-02-07376.00380.00376.00380.0030001133000
2013-02-06377.00381.00376.00376.00140005292000
2013-02-05375.00375.00375.00375.00120004500000
2013-02-04385.00385.00383.00383.0040001538000
2013-02-01380.00381.00380.00380.0030001141000
2013-01-31384.00384.00384.00384.00150005760000
2013-01-30384.00389.00382.00389.004000015339000
2013-01-29385.00385.00382.00382.00170006533000
2013-01-28388.00388.00385.00385.00160006196000
2013-01-25388.00388.00388.00388.0050001940000
2013-01-24385.00388.00384.00388.00100003854000
2013-01-23386.00389.00386.00389.0030001161000
2013-01-22389.00389.00389.00389.001000389000
2013-01-21386.00390.00386.00390.0040001548000
2013-01-18384.00386.00379.00386.0090003439000
2013-01-17378.00384.00376.00384.00250009454000
2013-01-16375.00379.00375.00379.00110004135000
2013-01-15372.00375.00372.00375.0030001119000
2013-01-11370.00371.00369.00371.00100003703000
2013-01-10368.00388.00368.00368.00150005555000
2013-01-09368.00368.00368.00368.0040001472000
2013-01-08365.00368.00365.00368.0030001098000
2013-01-07364.00365.00363.00365.00160005823000
2013-01-04363.00364.00358.00364.003700013391000
2012-12-28359.00362.00359.00362.0090003234000
2012-12-27363.00363.00357.00359.00260009354000
2012-12-26365.00366.00357.00363.00210007615000
2012-12-25367.00367.00365.00365.00240008805000
2012-12-21367.00367.00365.00365.00170006224000
2012-12-20366.00366.00364.00365.00190006938000
2012-12-19363.00365.00363.00365.002000728000
2012-12-18363.00369.00363.00369.00190006928000
2012-12-17364.00364.00363.00363.002000727000
2012-12-14360.00360.00360.00360.0030001080000
2012-12-13358.00360.00358.00360.002000718000
2012-12-12358.00360.00358.00358.0050001794000
2012-12-11360.00360.00356.00357.0080002860000
2012-12-10356.00360.00354.00360.0030001070000
2012-12-07350.00354.00350.00354.0080002804000
2012-12-06348.00350.00348.00350.0090003145000
2012-12-05346.00346.00346.00346.0040001384000
2012-12-04348.00348.00346.00346.0030001042000
2012-12-0300
2012-11-3000
2012-11-29341.00341.00341.00341.002000682000
2012-11-2800
2012-11-27349.00349.00337.00341.00100003446000
2012-11-26349.00350.00349.00349.00110003840000
2012-11-22345.00349.00345.00349.0050001737000
2012-11-21342.00344.00342.00344.00160005484000
2012-11-20342.00342.00342.00342.0080002736000
2012-11-19340.00342.00340.00342.0050001707000
2012-11-16340.00344.00337.00337.004900016658000
2012-11-15319.00344.00319.00344.00210006989000
2012-11-1400
2012-11-1300
2012-11-12327.00327.00327.00327.001000327000
2012-11-0900
2012-11-0800
2012-11-07330.00330.00330.00330.001000330000
2012-11-0600
2012-11-05316.00324.00316.00324.002000640000
2012-11-02319.00319.00319.00319.002000638000
2012-11-0100
2012-10-3100
2012-10-30312.00312.00311.00311.002000623000
2012-10-29315.00315.00315.00315.0090002835000
2012-10-2600
2012-10-25315.00315.00315.00315.00100003150000
2012-10-2400
2012-10-23315.00315.00315.00315.001000315000
2012-10-22320.00320.00315.00315.002000635000
2012-10-1900
2012-10-18312.00312.00312.00312.001000312000
2012-10-1700
2012-10-16310.00310.00310.00310.001000310000
2012-10-1500
2012-10-12312.00313.00312.00312.0050001561000
2012-10-11306.00306.00306.00306.001000306000
2012-10-1000
2012-10-09310.00310.00310.00310.001000310000
2012-10-05310.00310.00310.00310.002000620000
2012-10-04313.00313.00313.00313.001000313000
2012-10-0300
2012-10-02313.00313.00313.00313.001000313000
2012-10-0100
2012-09-2800
2012-09-27305.00305.00305.00305.001000305000
2012-09-26310.00310.00303.00303.003000916000
2012-09-25309.00310.00309.00310.0090002785000
2012-09-2400
2012-09-21309.00309.00309.00309.0060001854000
2012-09-20310.00310.00308.00308.00140004327000
2012-09-1900
2012-09-18310.00310.00308.00308.003000928000
2012-09-14310.00310.00310.00310.0060001860000
2012-09-1300
2012-09-12308.00308.00305.00305.002000613000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06308.00308.00308.00308.002000616000
2012-09-05308.00308.00308.00308.002000616000
2012-09-04310.00310.00310.00310.001000310000
2012-09-03310.00310.00310.00310.002000620000
2012-08-3100
2012-08-30310.00310.00310.00310.002000620000
2012-08-29311.00311.00310.00310.00270008371000
2012-08-28313.00313.00312.00312.0060001873000
2012-08-27314.00314.00314.00314.0080002512000
2012-08-24314.00314.00314.00314.001000314000
2012-08-23313.00313.00312.00312.0040001250000
2012-08-22317.00317.00315.00315.0070002209000
2012-08-21314.00317.00314.00317.00130004097000
2012-08-20312.00312.00312.00312.00110003432000
2012-08-17312.00312.00312.00312.001000312000
2012-08-16310.00310.00309.00309.0080002473000
2012-08-15312.00312.00308.00308.002000620000
2012-08-1400
2012-08-13310.00310.00310.00310.003000930000
2012-08-10306.00307.00306.00306.0040001225000
2012-08-09306.00310.00306.00310.0090002761000
2012-08-08300.00310.00300.00305.003400010398000
2012-08-07300.00300.00298.00300.00110003286000
2012-08-06300.00300.00300.00300.0060001800000
2012-08-03300.00300.00300.00300.0060001800000
2012-08-02301.00303.00301.00303.0090002724000
2012-08-01301.00301.00301.00301.002000602000
2012-07-31300.00300.00300.00300.001000300000
2012-07-30300.00300.00300.00300.0090002700000
2012-07-27305.00305.00303.00303.002000608000
2012-07-2600
2012-07-25302.00303.00302.00302.00250007553000
2012-07-24302.00302.00302.00302.0060001812000
2012-07-23302.00302.00302.00302.003000906000
2012-07-20302.00302.00302.00302.003000906000
2012-07-19302.00302.00302.00302.001000302000
2012-07-18299.00300.00299.00300.00150004492000
2012-07-17301.00303.00301.00303.002000604000
2012-07-13304.00304.00302.00302.00180005448000
2012-07-1200
2012-07-11302.00302.00302.00302.0040001208000
2012-07-1000
2012-07-09310.00310.00310.00310.001000310000

   ※ 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