[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 
2017-04-27639.00649.00639.00647.0060003871000
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
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11474.00474.00474.00474.001000474000
2016-10-07474.00474.00474.00474.001000474000
2016-10-06472.00472.00472.00472.0040001888000
2016-10-05477.00477.00475.00475.00110005245000
2016-10-04480.00480.00473.00474.00140006705000
2016-10-0300
2016-09-3000
2016-09-29477.00477.00477.00477.001000477000
2016-09-2800
2016-09-27472.00478.00472.00477.0030001427000
2016-09-2600
2016-09-23467.00467.00467.00467.001000467000
2016-09-21467.00467.00467.00467.001000467000
2016-09-20468.00469.00461.00462.00130006066000
2016-09-16469.00469.00461.00468.00130006069000
2016-09-15469.00470.00469.00469.00110005161000
2016-09-1400
2016-09-13464.00464.00464.00464.002000928000
2016-09-12464.00464.00464.00464.001000464000
2016-09-0900
2016-09-08462.00464.00462.00464.0030001389000
2016-09-0700
2016-09-0600
2016-09-05458.00461.00458.00459.0080003671000
2016-09-02463.00463.00461.00461.002000924000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26463.00463.00463.00463.001000463000
2016-08-25459.00459.00459.00459.0050002295000
2016-08-2400
2016-08-23459.00459.00459.00459.002000918000
2016-08-22459.00459.00459.00459.002000918000
2016-08-19459.00459.00459.00459.002000918000
2016-08-18459.00459.00459.00459.002000918000
2016-08-17462.00462.00462.00462.002000924000
2016-08-1600
2016-08-15462.00462.00462.00462.0030001386000
2016-08-12460.00462.00460.00462.0060002766000
2016-08-10462.00462.00456.00456.0050002301000
2016-08-09470.00470.00470.00470.0030001410000
2016-08-08470.00470.00470.00470.002000940000
2016-08-05473.00473.00470.00470.0040001883000
2016-08-04470.00473.00470.00473.0080003769000
2016-08-0300
2016-08-02470.00470.00470.00470.002000940000
2016-08-01470.00475.00470.00475.0050002355000
2016-07-29469.00473.00469.00473.0060002822000
2016-07-28472.00473.00467.00467.0080003774000
2016-07-27472.00473.00472.00473.0060002834000
2016-07-26476.00476.00476.00476.0070003332000
2016-07-25475.00476.00475.00476.00100004752000
2016-07-22472.00472.00472.00472.001000472000
2016-07-21472.00477.00472.00477.0050002365000
2016-07-20472.00472.00472.00472.001000472000
2016-07-19472.00472.00472.00472.002000944000
2016-07-15472.00478.00470.00477.0040001897000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06472.00473.00472.00472.0040001889000
2016-07-05464.00477.00464.00477.0050002370000
2016-07-04472.00472.00472.00472.0030001416000
2016-07-01470.00489.00470.00473.002100010169000
2016-06-30464.00472.00464.00472.0040001876000
2016-06-29465.00467.00464.00467.00130006053000
2016-06-28463.00464.00463.00464.0030001390000
2016-06-27465.00466.00465.00466.0030001397000
2016-06-24475.00475.00475.00475.0090004275000
2016-06-23465.00476.00465.00475.00140006605000
2016-06-2200
2016-06-2100
2016-06-20468.00470.00462.00462.0080003742000
2016-06-17467.00474.00467.00468.00110005155000
2016-06-16470.00483.00470.00483.0080003810000
2016-06-15471.00481.00471.00481.0050002365000
2016-06-14478.00480.00475.00476.00110005247000
2016-06-13478.00486.00478.00486.0050002410000
2016-06-10487.00487.00487.00487.002000974000
2016-06-0900
2016-06-0800
2016-06-07483.00487.00483.00487.002000970000
2016-06-06475.00475.00475.00475.002000950000
2016-06-03482.00482.00482.00482.0030001446000
2016-06-02490.00490.00487.00487.002000977000
2016-06-01490.00490.00490.00490.00150007350000
2016-05-3100
2016-05-30490.00490.00490.00490.0050002450000
2016-05-27490.00490.00490.00490.0030001470000
2016-05-26486.00490.00486.00490.0060002924000
2016-05-25494.00494.00493.00494.0070003457000
2016-05-2400
2016-05-2300
2016-05-20494.00494.00494.00494.001000494000
2016-05-19494.00494.00494.00494.0030001482000
2016-05-18490.00490.00490.00490.0060002940000
2016-05-1700
2016-05-1600
2016-05-13499.00499.00498.00498.002000997000
2016-05-12504.00504.00504.00504.001000504000
2016-05-11499.00499.00499.00499.0050002495000
2016-05-10509.00509.00500.00501.002200011181000
2016-05-09507.00509.00507.00509.0050002539000
2016-05-06507.00507.00507.00507.001000507000
2016-05-0200
2016-04-28501.00501.00500.00501.00150007507000
2016-04-2700
2016-04-26511.00511.00511.00511.001000511000
2016-04-25505.00506.00505.00506.00170008586000
2016-04-22505.00505.00505.00505.001000505000
2016-04-21505.00505.00505.00505.001000505000

   ※ 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