[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 
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
2016-04-20504.00505.00504.00505.0030001514000
2016-04-1900
2016-04-1800
2016-04-15500.00501.00500.00500.00150007501000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08492.00507.00492.00507.0040001997000
2016-04-07491.00501.00491.00496.0060002969000
2016-04-0600
2016-04-05503.00510.00501.00501.00160008132000
2016-04-04518.00518.00518.00518.001000518000
2016-04-0100
2016-03-31513.00513.00513.00513.0030001539000
2016-03-3000
2016-03-2900
2016-03-28513.00513.00508.00508.0080004078000
2016-03-2500
2016-03-2400
2016-03-23511.00511.00508.00508.0040002039000
2016-03-22519.00522.00510.00510.00190009825000
2016-03-18537.00537.00525.00525.002300012316000
2016-03-17544.00545.00544.00544.002100011426000
2016-03-16545.00545.00545.00545.00170009265000
2016-03-15546.00546.00545.00545.00160008721000
2016-03-14543.00545.00543.00545.00140007604000
2016-03-11543.00543.00543.00543.00100005430000
2016-03-10543.00543.00541.00543.00130007038000
2016-03-09542.00542.00536.00541.00140007577000
2016-03-08543.00543.00543.00543.00100005430000
2016-03-07544.00544.00540.00543.00170009243000
2016-03-04546.00546.00536.00544.00120006528000
2016-03-03533.00546.00533.00546.00150008131000
2016-03-02533.00533.00532.00533.00120006395000
2016-03-01534.00534.00533.00533.00160008538000
2016-02-29530.00530.00528.00529.00170008995000
2016-02-26530.00530.00529.00529.0080004239000
2016-02-25534.00534.00530.00530.002100011185000
2016-02-24538.00539.00533.00533.0080004296000
2016-02-23537.00540.00537.00537.00110005916000
2016-02-22520.00537.00520.00537.00100005307000
2016-02-19518.00519.00517.00519.00100005182000
2016-02-1800
2016-02-17512.00515.00512.00513.0070003594000
2016-02-16500.00511.00500.00511.0090004558000
2016-02-15499.00499.00499.00499.002000998000
2016-02-12502.00502.00502.00502.001000502000
2016-02-10504.00504.00504.00504.001000504000
2016-02-09504.00504.00504.00504.0020001008000
2016-02-08503.00509.00503.00509.0040002023000
2016-02-05514.00514.00508.00508.0020001022000
2016-02-04514.00514.00514.00514.001000514000
2016-02-03514.00514.00514.00514.001000514000
2016-02-02526.00526.00519.00519.0020001045000
2016-02-0100
2016-01-29524.00524.00524.00524.001000524000
2016-01-28528.00529.00528.00529.0040002113000
2016-01-27522.00522.00522.00522.001000522000
2016-01-26516.00517.00516.00517.0020001033000
2016-01-25513.00513.00513.00513.0020001026000
2016-01-22510.00510.00510.00510.0020001020000
2016-01-2100
2016-01-20525.00525.00525.00525.0020001050000
2016-01-19525.00530.00525.00525.0070003683000
2016-01-18526.00526.00524.00525.006100032024000
2016-01-15529.00529.00526.00526.0020001055000
2016-01-14532.00532.00529.00530.0080004247000
2016-01-13527.00527.00527.00527.001000527000
2016-01-12539.00539.00529.00532.00100005354000
2016-01-08535.00535.00535.00535.005700030495000
2016-01-0700
2016-01-06539.00540.00539.00540.0030001619000
2016-01-05543.00543.00533.00540.0050002696000
2016-01-0400
2015-12-30543.00543.00543.00543.001000543000
2015-12-29530.00539.00530.00539.0050002682000
2015-12-28539.00541.00527.00527.00150008066000
2015-12-25538.00538.00538.00538.0030001614000
2015-12-24544.00544.00533.00533.0080004317000
2015-12-22541.00541.00541.00541.001000541000
2015-12-21545.00545.00536.00536.0080004335000
2015-12-18546.00546.00545.00545.0050002729000
2015-12-17545.00545.00542.00545.0030001632000
2015-12-16544.00545.00537.00542.0050002712000
2015-12-15547.00547.00537.00537.0070003812000
2015-12-14548.00548.00547.00547.00110006027000
2015-12-11550.00550.00550.00550.0040002200000
2015-12-10548.00548.00546.00548.00130007117000
2015-12-09553.00553.00547.00547.00170009332000
2015-12-08550.00554.00550.00550.00160008810000
2015-12-07550.00550.00546.00550.002200012091000
2015-12-04549.00549.00546.00549.002100011508000
2015-12-03549.00549.00548.00549.002200012070000

   ※ 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