[8173 東証1部] 上新電機 日足 時系列データ

[8173 東証1部] 上新電機 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154155.004210.004080.004160.0068900286937500
2017-12-144120.004180.004110.004175.001800074847500
2017-12-134135.004150.004085.004130.002270093448000
2017-12-124210.004210.004130.004160.001760073195500
2017-12-114235.004245.004120.004160.0027000112389500
2017-12-084185.004280.004135.004240.0060100252662000
2017-12-074335.004385.004305.004325.002140092781000
2017-12-064460.004465.004330.004335.0030400133322000
2017-12-054455.004495.004400.004485.002130095027500
2017-12-044445.004615.004445.004520.0038800176600500
2017-12-014360.004465.004360.004450.0023500103838000
2017-11-304380.004415.004355.004385.0028200123874000
2017-11-294375.004405.004330.004390.001930084449000
2017-11-284315.004365.004315.004325.001360058966000
2017-11-274365.004365.004300.004315.001650071325500
2017-11-244345.004385.004340.004365.002240097675500
2017-11-224450.004485.004385.004385.002090092326500
2017-11-214315.004420.004315.004395.001640071911000
2017-11-204275.004375.004275.004340.001860080666000
2017-11-174425.004445.004250.004265.0039700170504000
2017-11-164305.004485.004305.004425.0034700152790500
2017-11-154440.004565.004350.004365.0042500188260500
2017-11-144330.004510.004310.004440.0035600157052500
2017-11-134130.004430.004130.004370.0048800210553500
2017-11-104045.004150.004045.004130.001330054709500
2017-11-094080.004240.004080.004130.0044900186887000
2017-11-083985.004055.003985.004035.001970079300000
2017-11-073955.004000.003925.003995.001950077473000
2017-11-063915.003965.003900.003955.001420055852000
2017-11-023910.003975.003870.003960.001960077192000
2017-11-013940.003940.003870.003885.001880073199000
2017-10-313880.003940.003870.003915.001570061413500
2017-10-303940.003940.003845.003880.0046700181292000
2017-10-273945.003950.003900.003940.001940076322500
2017-10-263995.004000.003885.003905.0030200118630000
2017-10-253985.004025.003975.003995.0031800127336500
2017-10-243895.003970.003890.003935.002540099929000
2017-10-233905.003905.003845.003895.001540059903000
2017-10-203810.003890.003795.003835.002560098507500
2017-10-193860.003860.003790.003810.002510095652000
2017-10-183875.003875.003845.003860.001140043984500
2017-10-173925.003925.003845.003910.001880073302000
2017-10-163905.003965.003900.003910.002280089526000
2017-10-133815.003930.003815.003905.0031100121000500
2017-10-123785.003845.003700.003810.002190083327000
2017-10-113820.003820.003775.003785.002290086957000
2017-10-103775.003840.003730.003820.002390090850000
2017-10-063795.003795.003730.003740.001320049461000
2017-10-053775.003790.003750.003770.001020038499000
2017-10-043800.003800.003730.003770.001710064477500
2017-10-033820.003820.003740.003765.001850069891000
2017-10-023840.003855.003775.003790.001730065820500
2017-09-293835.003840.003800.003820.001960074865500
2017-09-283785.003885.003740.003875.0045000171608500
2017-09-273655.003820.003655.003785.002520094374500
2017-09-261823.001864.001813.001855.00107000196269000
2017-09-251826.001833.001825.001828.0079000144525000
2017-09-221841.001841.001815.001826.0062000113458000
2017-09-211843.001850.001824.001838.0066000121365000
2017-09-201819.001856.001819.001853.00117000215086000
2017-09-191822.001830.001813.001830.0063000114984000
2017-09-151786.001834.001785.001830.00173000314113000
2017-09-141781.001793.001758.001779.003800067726000
2017-09-131808.001810.001766.001766.0069000123971000
2017-09-121765.001815.001745.001812.0097000173666000
2017-09-111733.001780.001720.001751.005200090605000
2017-09-081692.001727.001688.001710.0098000166924000
2017-09-071727.001727.001693.001698.002300039138000
2017-09-061657.001703.001657.001698.004900082610000
2017-09-051683.001683.001661.001681.004500075365000
2017-09-041704.001714.001676.001683.004800081323000
2017-09-011710.001715.001702.001704.001300022201000
2017-08-311742.001742.001689.001710.005300090347000
2017-08-301693.001736.001693.001736.003200055027000
2017-08-291674.001700.001674.001693.003300055773000
2017-08-281673.001708.001673.001707.005100086411000
2017-08-251654.001691.001654.001685.004100068566000
2017-08-241664.001684.001646.001674.002000033429000
2017-08-231692.001692.001651.001669.0062000103398000
2017-08-221702.001702.001658.001666.0084000141247000
2017-08-211709.001733.001709.001715.003100053267000
2017-08-181708.001751.001695.001718.005000085966000
2017-08-171771.001771.001700.001708.0085000147842000
2017-08-161730.001779.001730.001754.0065000114237000
2017-08-151735.001763.001733.001740.0064000111362000
2017-08-141747.001760.001712.001733.0078000135486000
2017-08-101693.001787.001678.001787.005700098837000
2017-08-091691.001691.001671.001685.005300088933000
2017-08-081708.001708.001681.001693.004800081227000
2017-08-071650.001746.001645.001716.005500093270000
2017-08-041621.001645.001621.001643.004000065258000
2017-08-031613.001616.001604.001609.002700043425000
2017-08-021599.001630.001594.001626.005700091619000
2017-08-011560.001591.001555.001587.006200097933000
2017-07-311560.001568.001545.001553.004700073023000
2017-07-281539.001570.001533.001570.0069000106917000
2017-07-271538.001545.001532.001537.00105000161452000
2017-07-261543.001545.001535.001537.003200049287000
2017-07-251544.001556.001538.001543.004100063470000
2017-07-241560.001560.001541.001550.003900060423000
2017-07-211556.001569.001542.001569.0072000111758000
2017-07-201540.001570.001540.001565.005700088614000
2017-07-191507.001534.001493.001534.004600069697000
2017-07-181486.001495.001463.001490.0072000106742000
2017-07-141528.001528.001480.001486.006300094283000
2017-07-131549.001549.001524.001527.004300066127000
2017-07-121556.001556.001544.001547.002400037132000
2017-07-111561.001564.001545.001551.002400037255000
2017-07-101579.001579.001561.001561.003400053288000
2017-07-071590.001590.001547.001557.004600071836000
2017-07-061609.001609.001579.001584.005000079432000
2017-07-051616.001616.001588.001609.0076000121865000
2017-07-041637.001637.001576.001596.0087000139273000
2017-07-031622.001623.001596.001620.00115000185404000
2017-06-301626.001640.001603.001621.0071000115177000
2017-06-291568.001644.001568.001641.00141000227939000
2017-06-281536.001578.001536.001567.00128000199746000
2017-06-271550.001559.001538.001538.00105000162686000
2017-06-261523.001549.001522.001546.004800073818000
2017-06-231532.001538.001520.001532.004700071906000
2017-06-221514.001539.001514.001533.005900090306000
2017-06-211513.001540.001512.001514.006500099216000
2017-06-201497.001515.001493.001513.005900088877000
2017-06-191488.001496.001482.001493.0069000102713000
2017-06-161517.001517.001477.001486.00109000162178000
2017-06-151523.001523.001496.001504.005800087560000
2017-06-141500.001538.001495.001507.0071000107322000
2017-06-131458.001505.001458.001496.00102000151874000
2017-06-121475.001477.001443.001458.00127000184903000
2017-06-091462.001493.001462.001476.0098000144503000
2017-06-081497.001497.001463.001463.00134000197701000
2017-06-071480.001497.001480.001497.0068000101455000
2017-06-061503.001503.001476.001480.006000089324000
2017-06-051477.001512.001468.001505.00128000191429000
2017-06-021449.001491.001444.001477.00220000323310000
2017-06-011406.001446.001406.001442.00121000173814000
2017-05-311403.001417.001391.001406.00150000210936000
2017-05-301388.001407.001388.001403.005000070001000
2017-05-291370.001407.001369.001403.0095000132519000
2017-05-261395.001417.001376.001379.00129000179346000
2017-05-251441.001458.001400.001407.00125000177585000
2017-05-241395.001448.001395.001441.00135000192789000
2017-05-231399.001409.001398.001402.0086000120553000
2017-05-221390.001408.001382.001399.0074000103521000
2017-05-191363.001389.001333.001383.0096000131542000
2017-05-181353.001420.001353.001379.00112000154653000
2017-05-171325.001381.001325.001363.00247000336907000
2017-05-161321.001354.001300.001343.00179000240470000
2017-05-151299.001334.001299.001321.00168000220539000
2017-05-121251.001279.001235.001268.00157000198905000
2017-05-111292.001292.001229.001251.0090000112429000
2017-05-101240.001287.001240.001281.0086000109415000
2017-05-091233.001257.001233.001255.004300053803000
2017-05-081211.001234.001209.001233.00161000197092000
2017-05-021229.001229.001200.001200.00114000137601000
2017-05-011181.001200.001178.001200.005600066739000
2017-04-281198.001198.001185.001187.004500053519000
2017-04-271182.001197.001176.001196.00132000157267000
2017-04-261173.001186.001173.001182.005800068471000
2017-04-251164.001173.001162.001173.008300096987000
2017-04-241159.001164.001153.001158.008100093878000
2017-04-211122.001139.001120.001139.006200070164000
2017-04-201122.001124.001112.001116.00106000118605000
2017-04-191105.001130.001104.001113.00106000118645000
2017-04-181121.001123.001111.001117.007200080457000
2017-04-171094.001105.001082.001105.008300091089000
2017-04-141106.001110.001088.001094.006000066000000
2017-04-131118.001130.001115.001118.004900054980000
2017-04-121126.001136.001121.001125.007400083365000
2017-04-111121.001137.001120.001128.006400072251000
2017-04-101118.001131.001118.001122.006200069701000
2017-04-071130.001133.001118.001118.003800042718000
2017-04-061130.001135.001116.001116.006400071818000
2017-04-051126.001145.001122.001139.007000079540000
2017-04-041133.001141.001125.001131.006700075850000
2017-04-031133.001142.001126.001133.005300060076000
2017-03-311144.001161.001133.001136.00111000127163000
2017-03-301157.001157.001143.001143.006200071360000
2017-03-291162.001162.001142.001159.008600099297000
2017-03-281144.001166.001144.001166.00221000255070000
2017-03-271135.001144.001135.001144.00141000160308000
2017-03-241144.001151.001137.001150.008600098408000
2017-03-231146.001148.001133.001144.00112000128165000
2017-03-221131.001154.001131.001148.007200082416000
2017-03-211159.001163.001155.001161.006700077702000
2017-03-171136.001160.001136.001160.006300072398000
2017-03-161128.001150.001128.001149.004600052600000
2017-03-151154.001155.001135.001136.008000091628000
2017-03-141159.001162.001150.001154.004300049614000
2017-03-131152.001163.001146.001162.004000046293000
2017-03-101129.001154.001129.001152.0095000108173000
2017-03-091125.001128.001119.001120.004200047213000
2017-03-081123.001123.001114.001116.004500050302000
2017-03-071119.001126.001119.001123.003800042662000
2017-03-061129.001131.001121.001127.004300048464000
2017-03-031118.001133.001117.001132.004600051892000
2017-03-021122.001136.001117.001133.007100080067000
2017-03-011119.001120.001112.001114.005700063563000
2017-02-281114.001142.001114.001117.007300081896000
2017-02-271100.001105.001090.001105.003400037391000
2017-02-241094.001110.001092.001102.004400048463000
2017-02-231108.001112.001097.001109.004300047511000
2017-02-221100.001114.001094.001108.006000066492000
2017-02-211072.001100.001072.001100.0097000105856000
2017-02-201082.001090.001075.001089.003100033660000
2017-02-171092.001092.001069.001077.004500048446000
2017-02-161092.001098.001085.001088.007700084180000
2017-02-151093.001096.001089.001093.004300046998000
2017-02-141094.001094.001083.001088.003400037046000
2017-02-131102.001105.001070.001088.004300046835000
2017-02-101082.001102.001080.001102.004900053524000
2017-02-091087.001088.001070.001070.004800051634000
2017-02-081085.001089.001080.001089.002700029295000
2017-02-071072.001098.001072.001085.005000054456000
2017-02-061070.001087.001070.001084.003300035632000
2017-02-031058.001077.001058.001064.005500058633000
2017-02-021079.001079.001053.001061.007000074572000
2017-02-011040.001073.001038.001065.007700081558000
2017-01-311051.001054.001042.001051.004100043047000
2017-01-301039.001057.001028.001056.004900051350000
2017-01-271077.001077.001034.001039.007700081328000
2017-01-261072.001084.001060.001068.005800062112000
2017-01-251043.001072.001043.001071.003800040327000
2017-01-241016.001029.001007.001023.003800038785000
2017-01-231057.001057.001017.001023.004800049838000
2017-01-201042.001064.001041.001058.002400025186000
2017-01-191072.001080.001050.001051.006700071143000
2017-01-181065.001070.001055.001055.005700060580000
2017-01-171061.001079.001039.001059.003400036071000
2017-01-161097.001103.001071.001074.004100044723000
2017-01-131075.001099.001075.001097.003600039302000
2017-01-121081.001091.001050.001076.00100000107312000
2017-01-111063.001101.001053.001080.006100065830000
2017-01-101053.001059.001034.001054.008000084153000
2017-01-061026.001049.001024.001046.007200074488000
2017-01-051034.001034.001025.001031.005200053523000
2017-01-04998.001027.00992.001025.009700098322000
2016-12-30995.00995.00974.00990.004600045336000
2016-12-29981.00992.00980.00992.006200061176000
2016-12-28979.001004.00974.00996.004000039613000
2016-12-27962.00978.00962.00978.006000058139000
2016-12-26978.00985.00960.00960.007000068084000
2016-12-22990.00990.00972.00978.007300071646000
2016-12-211007.001007.00987.00991.004700046797000
2016-12-201005.001010.00992.001008.006100061317000
2016-12-191000.001001.00992.001000.004600045873000
2016-12-161009.001009.001000.001009.004600046280000
2016-12-15992.001006.00992.001006.004300043101000
2016-12-141000.001000.00988.00990.001800017857000
2016-12-13984.001000.00983.00997.004800047750000

   ※ 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。 

Twitter