[8148 東証2部] 上原成商事 日足 時系列データ

[8148 東証2部] 上原成商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-194310.004310.004305.004305.006002584000
2017-10-184310.004340.004310.004310.007003020000
2017-10-174320.004320.004310.004310.0017007335000
2017-10-164300.004320.004300.004320.0014006043000
2017-10-134260.004280.004260.004280.007002992000
2017-10-124230.004295.004225.004250.00500021267500
2017-10-114250.004250.004235.004250.009003823500
2017-10-104250.004345.004250.004250.0014006023500
2017-10-064190.004345.004190.004200.0013005478500
2017-10-054180.004235.004140.004160.00420017558500
2017-10-044120.004180.004120.004130.0014005810500
2017-10-034095.004120.004095.004120.0017006964000
2017-10-024025.004095.004025.004095.005002038500
2017-09-294000.004010.004000.004010.008003205000
2017-09-284190.004190.003930.003930.0024009683500
2017-09-274095.004190.003980.004190.0011004490000
2017-09-26870.00870.00865.00865.0060005210000
2017-09-25871.00871.00871.00871.0060005226000
2017-09-22873.00925.00873.00883.003600032355000
2017-09-21885.00888.00871.00873.001500013257000
2017-09-20884.00884.00870.00870.0080007028000
2017-09-19873.00884.00865.00884.002300020141000
2017-09-15865.00865.00860.00861.0040003446000
2017-09-14857.00862.00857.00862.0020001719000
2017-09-13853.00855.00853.00853.0050004269000
2017-09-12845.00845.00845.00845.0040003380000
2017-09-11855.00861.00820.00820.002500021320000
2017-09-08838.00863.00838.00850.002600022155000
2017-09-07828.00842.00816.00833.005100042280000
2017-09-06796.00815.00796.00811.002400019263000
2017-09-05791.00791.00776.00789.001400011004000
2017-09-04750.00761.00745.00761.002400018033000
2017-09-01731.00750.00730.00750.004000029546000
2017-08-31719.00719.00717.00717.00130009325000
2017-08-3000
2017-08-29719.00719.00719.00719.0020001438000
2017-08-2800
2017-08-25726.00726.00719.00719.0030002171000
2017-08-24726.00727.00720.00727.0050003624000
2017-08-23720.00720.00720.00720.001000720000
2017-08-22717.00717.00717.00717.001000717000
2017-08-21717.00717.00717.00717.001000717000
2017-08-18720.00720.00717.00717.0050003591000
2017-08-1700
2017-08-16720.00720.00720.00720.00130009360000
2017-08-15720.00722.00720.00720.0040002884000
2017-08-14716.00720.00716.00720.00100007187000
2017-08-10715.00715.00715.00715.001000715000
2017-08-09710.00710.00707.00707.0040002834000
2017-08-0800
2017-08-0700
2017-08-04703.00703.00703.00703.0050003515000
2017-08-03703.00703.00703.00703.001000703000
2017-08-02713.00713.00713.00713.001000713000
2017-08-01714.00714.00701.00701.0020001415000
2017-07-31715.00715.00715.00715.0020001430000
2017-07-28711.00711.00708.00708.0020001419000
2017-07-2700
2017-07-26730.00730.00730.00730.0050003650000
2017-07-25710.00719.00710.00710.002100014928000
2017-07-24689.00689.00689.00689.001000689000
2017-07-21699.00699.00699.00699.0030002097000
2017-07-20701.00701.00695.00700.0060004197000
2017-07-19701.00701.00700.00701.0040002802000
2017-07-18699.00699.00699.00699.001000699000
2017-07-14695.00695.00695.00695.0060004170000
2017-07-13698.00698.00693.00693.0030002084000
2017-07-1200
2017-07-11696.00696.00696.00696.001000696000
2017-07-10696.00696.00696.00696.0020001392000
2017-07-07693.00693.00693.00693.0030002079000
2017-07-06690.00700.00690.00700.002600018140000
2017-07-05695.00695.00690.00690.0040002770000
2017-07-04694.00694.00692.00692.0080005542000
2017-07-03692.00692.00692.00692.001000692000
2017-06-30688.00688.00688.00688.001000688000
2017-06-29700.00700.00679.00688.00110007550000
2017-06-28699.00700.00699.00700.00110007694000
2017-06-27700.00700.00700.00700.0050003500000
2017-06-26669.00719.00669.00707.001700011899000
2017-06-23645.00661.00645.00659.001800011707000
2017-06-22636.00639.00636.00639.0030001913000
2017-06-21634.00639.00634.00637.0070004460000
2017-06-20632.00634.00629.00634.0070004418000
2017-06-19632.00632.00632.00632.001000632000
2017-06-16631.00640.00631.00632.00140008880000
2017-06-15629.00634.00629.00633.0070004419000
2017-06-14628.00631.00628.00629.00100006293000
2017-06-13630.00630.00627.00628.0070004396000
2017-06-12635.00635.00626.00626.0070004403000
2017-06-09635.00636.00635.00635.001800011431000
2017-06-08635.00635.00635.00635.0040002540000
2017-06-07634.00635.00633.00635.0090005711000
2017-06-06633.00639.00633.00634.0060003807000
2017-06-05628.00638.00628.00631.0070004409000
2017-06-02627.00633.00627.00631.0050003145000
2017-06-01627.00627.00627.00627.0020001254000
2017-05-31631.00637.00631.00637.00110006947000
2017-05-30624.00631.00624.00631.0020001255000
2017-05-2900
2017-05-26637.00637.00631.00631.0020001268000
2017-05-25630.00631.00630.00631.0020001261000
2017-05-24629.00630.00629.00630.0030001889000
2017-05-23620.00630.00620.00630.00110006900000
2017-05-22630.00630.00620.00620.0030001880000
2017-05-19634.00634.00634.00634.001000634000
2017-05-18626.00634.00626.00634.0070004399000
2017-05-17633.00638.00633.00636.0090005723000
2017-05-16638.00638.00638.00638.0020001276000
2017-05-15639.00639.00635.00638.0060003829000
2017-05-12630.00639.00630.00639.0020001269000
2017-05-11635.00640.00635.00640.0050003193000
2017-05-10650.00650.00635.00635.0080005148000
2017-05-09644.00650.00644.00650.0060003888000
2017-05-08648.00648.00642.00642.0070004528000
2017-05-02652.00652.00647.00647.0030001951000
2017-05-0100
2017-04-2800
2017-04-27639.00649.00639.00647.0060003871000
2017-04-26658.00658.00649.00649.0040002617000
2017-04-25658.00658.00658.00658.001000658000
2017-04-2400
2017-04-2100
2017-04-20639.00648.00639.00648.0030001926000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12637.00638.00637.00638.0020001275000
2017-04-11646.00646.00646.00646.0040002584000
2017-04-1000
2017-04-07673.00673.00673.00673.001000673000
2017-04-0600
2017-04-05683.00683.00683.00683.001000683000
2017-04-04683.00683.00683.00683.001000683000
2017-04-0300
2017-03-3100
2017-03-30690.00693.00683.00683.0040002756000
2017-03-29690.00690.00690.00690.0030002070000
2017-03-28690.00691.00686.00686.002000013797000
2017-03-27684.00690.00684.00685.001900013070000
2017-03-24677.00680.00677.00680.0030002034000
2017-03-23675.00677.00675.00677.0040002706000
2017-03-22680.00680.00675.00675.00110007471000
2017-03-21662.00680.00662.00680.001900012863000
2017-03-1700
2017-03-1600
2017-03-15684.00684.00682.00682.001700011608000
2017-03-14685.00685.00684.00684.00110007527000
2017-03-13685.00685.00670.00684.002100014319000
2017-03-10686.00686.00685.00685.001600010968000
2017-03-09686.00686.00685.00685.001800012343000
2017-03-08664.00686.00664.00686.00140009576000
2017-03-07684.00684.00684.00684.0070004788000
2017-03-06683.00684.00683.00684.00130008891000
2017-03-03684.00684.00684.00684.00110007524000
2017-03-02675.00684.00675.00684.001500010230000
2017-03-01663.00674.00660.00672.002400016009000
2017-02-28654.00660.00654.00660.00140009174000
2017-02-27670.00670.00653.00654.001800012011000
2017-02-24680.00680.00670.00670.00130008808000
2017-02-23690.00690.00680.00680.00110007580000
2017-02-22671.00690.00670.00690.003700025080000
2017-02-21661.00670.00661.00670.0060003990000
2017-02-20650.00660.00649.00660.002600016944000
2017-02-17630.00650.00630.00650.002800017853000
2017-02-16622.00623.00620.00620.002000012435000
2017-02-15595.00616.00590.00616.006100036782000
2017-02-14580.00580.00575.00575.0020001155000
2017-02-1300
2017-02-10585.00585.00585.00585.0040002340000
2017-02-09585.00585.00575.00585.0030001745000
2017-02-0800
2017-02-0700
2017-02-06558.00575.00558.00575.0030001707000
2017-02-03583.00583.00575.00575.0030001741000
2017-02-02575.00575.00575.00575.0020001150000
2017-02-01580.00580.00580.00580.0020001160000
2017-01-31577.00578.00567.00578.0050002875000
2017-01-30578.00578.00576.00577.0050002887000
2017-01-27575.00577.00575.00577.0050002877000
2017-01-26573.00573.00571.00571.0030001717000
2017-01-2500
2017-01-24562.00563.00562.00563.0020001125000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18560.00560.00552.00552.0040002232000
2017-01-1700
2017-01-16556.00560.00556.00560.0020001116000
2017-01-13559.00565.00559.00565.0020001124000
2017-01-12569.00569.00569.00569.001000569000
2017-01-11573.00573.00573.00573.0040002292000
2017-01-10573.00576.00573.00573.0090005164000
2017-01-06573.00573.00570.00570.0060003423000
2017-01-05575.00575.00573.00573.0050002871000
2017-01-04585.00585.00575.00575.0020001160000
2016-12-3000
2016-12-2900
2016-12-28582.00582.00563.00575.0080004575000
2016-12-27609.00616.00604.00612.002600015838000
2016-12-26603.00610.00603.00604.007100042860000
2016-12-22596.00599.00596.00599.0030001791000
2016-12-21591.00600.00591.00596.00140008345000
2016-12-20580.00591.00580.00590.0080004711000
2016-12-19578.00580.00578.00580.0060003473000
2016-12-16570.00578.00570.00578.0090005165000
2016-12-15570.00571.00570.00570.00120006842000
2016-12-1400
2016-12-1300
2016-12-12567.00567.00567.00567.001000567000
2016-12-09565.00576.00564.00576.00110006283000
2016-12-08560.00565.00560.00565.0060003372000
2016-12-0700
2016-12-06550.00550.00550.00550.001000550000
2016-12-05550.00560.00550.00560.0050002761000
2016-12-02550.00551.00541.00550.00110006042000
2016-12-01515.00541.00515.00541.00100005289000
2016-11-3000
2016-11-29511.00511.00511.00511.0030001533000
2016-11-2800
2016-11-25501.00504.00501.00504.0060003018000
2016-11-24493.00500.00493.00500.0050002491000
2016-11-2200
2016-11-2100
2016-11-18490.00490.00490.00490.001000490000
2016-11-1700
2016-11-16489.00490.00489.00490.0030001468000
2016-11-15492.00497.00492.00497.00110005437000
2016-11-14492.00492.00492.00492.0070003444000
2016-11-11490.00492.00490.00492.0050002458000
2016-11-10495.00495.00487.00487.0060002952000
2016-11-09493.00493.00490.00490.0060002947000
2016-11-08498.00500.00498.00500.0070003496000
2016-11-0700
2016-11-04500.00500.00494.00499.0060002989000
2016-11-02501.00501.00501.00501.001000501000
2016-11-01501.00501.00499.00499.0060003002000
2016-10-31499.00507.00499.00499.0040002004000
2016-10-2800
2016-10-27494.00494.00494.00494.002000988000
2016-10-26489.00489.00489.00489.001000489000
2016-10-25488.00488.00488.00488.0030001464000
2016-10-24484.00484.00484.00484.001000484000
2016-10-2100
2016-10-20479.00479.00479.00479.001000479000
2016-10-19479.00479.00479.00479.001000479000
2016-10-18474.00474.00474.00474.003400016116000
2016-10-1700

   ※ 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