[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 
2016-12-09978.00986.00966.00984.006400062558000
2016-12-08990.00993.00981.00983.004400043373000
2016-12-07979.00995.00975.00975.004500044112000
2016-12-06979.00983.00964.00970.006400062309000
2016-12-05969.00969.00953.00964.004000038501000
2016-12-02967.00980.00967.00974.004500043859000
2016-12-01962.00969.00953.00962.003600034634000
2016-11-30970.00970.00949.00952.005000047861000
2016-11-29996.00996.00957.00965.006300060971000
2016-11-28972.001005.00962.001004.004900048403000
2016-11-25956.00976.00954.00972.005600054129000
2016-11-24956.00956.00947.00955.002100020001000
2016-11-22923.00954.00923.00946.004500042447000
2016-11-21910.00945.00910.00935.006100056721000
2016-11-18924.00930.00908.00917.006800062426000
2016-11-17898.00920.00890.00910.009200083177000
2016-11-16907.00916.00899.00905.004500040898000
2016-11-15912.00917.00902.00903.004900044472000
2016-11-14915.00915.00896.00912.004800043499000
2016-11-11908.00930.00906.00913.004900044891000
2016-11-10897.00913.00882.00906.005700051365000
2016-11-09917.00917.00868.00868.002900025545000
2016-11-08894.00911.00894.00911.003100028070000
2016-11-07893.00900.00888.00894.002300020558000
2016-11-04885.00894.00885.00889.003400030191000
2016-11-02893.00909.00888.00899.003800034204000
2016-11-01898.00913.00898.00908.003700033612000
2016-10-31904.00904.00890.00899.003700033227000
2016-10-28893.00899.00893.00899.007900070879000
2016-10-27885.00893.00884.00888.003400030222000
2016-10-26884.00884.00877.00879.004200036924000
2016-10-25879.00886.00879.00884.002500022096000
2016-10-24877.00881.00875.00875.002800024557000
2016-10-21884.00885.00878.00881.003400029965000
2016-10-20871.00885.00871.00884.005200045870000
2016-10-19872.00880.00872.00874.004400038525000
2016-10-18874.00889.00871.00872.004600040238000
2016-10-17872.00883.00869.00871.006500056677000
2016-10-14873.00884.00871.00872.004100035847000
2016-10-13881.00881.00871.00876.001800015782000
2016-10-12885.00885.00872.00874.004400038613000
2016-10-11895.00901.00886.00891.005700050850000
2016-10-07897.00902.00895.00897.003600032319000
2016-10-06891.00912.00891.00896.004200037888000
2016-10-05885.00895.00885.00890.003400030258000
2016-10-04890.00897.00888.00889.003200028530000
2016-10-03879.00893.00878.00880.004300038094000
2016-09-30877.00878.00864.00866.007200062589000
2016-09-29870.00881.00870.00879.003200028043000
2016-09-28877.00884.00866.00866.007500065491000
2016-09-27874.00891.00863.00891.006500057284000
2016-09-26876.00879.00874.00879.002400021054000
2016-09-23887.00887.00876.00886.004000035363000
2016-09-21849.00891.00849.00891.004500039416000
2016-09-20852.00859.00846.00849.005000042498000
2016-09-16852.00858.00849.00849.002600022145000
2016-09-15850.00854.00848.00848.001200010205000
2016-09-14848.00853.00847.00850.003300028047000
2016-09-13859.00859.00848.00849.001800015320000
2016-09-12846.00856.00846.00855.002000017057000
2016-09-09866.00866.00857.00861.003800032854000
2016-09-08854.00862.00854.00860.003100026594000
2016-09-07847.00854.00844.00853.002900024633000
2016-09-06846.00859.00846.00856.002000017055000
2016-09-05853.00858.00848.00848.001600013642000
2016-09-02848.00853.00845.00852.00110009345000
2016-09-01860.00860.00847.00853.001600013697000
2016-08-31842.00850.00842.00850.002100017795000
2016-08-30842.00850.00838.00842.002600021927000
2016-08-29835.00843.00835.00842.002700022667000
2016-08-26840.00848.00819.00820.00149000124459000
2016-08-25837.00847.00836.00840.008600072370000
2016-08-24829.00848.00824.00837.0011200093460000
2016-08-23839.00844.00826.00827.006600054939000
2016-08-22838.00848.00838.00848.001700014303000
2016-08-19843.00845.00838.00840.00110009256000
2016-08-18843.00851.00836.00838.003800032023000
2016-08-17853.00853.00840.00851.004000033882000
2016-08-16873.00874.00845.00845.005000042710000
2016-08-15861.00869.00861.00869.00110009529000
2016-08-12856.00862.00852.00861.002200018859000
2016-08-10843.00852.00843.00846.003300027979000
2016-08-09839.00852.00838.00842.003600030380000
2016-08-08846.00846.00832.00836.001800015071000
2016-08-05843.00845.00828.00828.003200026700000
2016-08-04844.00845.00833.00845.005100042813000
2016-08-03862.00862.00845.00847.004000034058000
2016-08-02867.00869.00863.00863.001600013861000
2016-08-01868.00878.00866.00868.001600013896000
2016-07-29871.00872.00861.00866.002000017335000
2016-07-28873.00882.00865.00880.003600031575000
2016-07-27876.00877.00870.00873.002800024460000
2016-07-26881.00882.00863.00863.004600040003000
2016-07-25884.00887.00881.00884.002200019448000
2016-07-22882.00884.00882.00884.0070006182000
2016-07-21890.00896.00890.00893.001600014269000
2016-07-20886.00893.00883.00892.002300020432000
2016-07-19889.00897.00886.00886.001600014220000
2016-07-15893.00900.00893.00895.003600032231000
2016-07-14888.00896.00888.00893.002500022292000
2016-07-13893.00895.00879.00888.001800015959000
2016-07-12878.00899.00878.00885.004000035487000
2016-07-11864.00873.00858.00870.002400020818000
2016-07-08868.00868.00836.00838.003300027975000
2016-07-07864.00873.00858.00865.002700023349000
2016-07-06853.00877.00853.00867.003100026743000
2016-07-05877.00877.00862.00865.001600013869000
2016-07-04857.00880.00852.00880.002900025105000
2016-07-01863.00863.00856.00857.003900033507000
2016-06-30878.00887.00860.00860.003200027763000
2016-06-29869.00882.00868.00873.002900025321000
2016-06-28853.00885.00853.00857.004400038154000
2016-06-27842.00875.00842.00853.005100043672000
2016-06-24890.00890.00839.00842.004300036707000
2016-06-23894.00894.00876.00878.003900034378000
2016-06-22880.00887.00875.00886.002500022044000
2016-06-21876.00894.00876.00890.003000026451000
2016-06-20881.00905.00881.00889.003700033004000
2016-06-17879.00886.00864.00881.006800059544000
2016-06-16865.00865.00860.00861.005500047389000
2016-06-15868.00870.00860.00864.005300045853000
2016-06-14894.00896.00864.00864.002700023598000
2016-06-13892.00905.00884.00889.003200028534000
2016-06-10923.00923.00902.00906.007800071482000
2016-06-09925.00925.00915.00916.002300021144000
2016-06-08927.00933.00925.00927.003300030665000
2016-06-07929.00940.00929.00930.002000018627000
2016-06-06926.00944.00926.00934.002900027085000
2016-06-03939.00948.00939.00944.001800016964000
2016-06-02935.00949.00925.00929.003700034516000
2016-06-01941.00954.00933.00949.003700034924000
2016-05-31926.00945.00926.00942.006300059122000
2016-05-30914.00929.00914.00921.0080007375000
2016-05-27921.00926.00912.00913.002300021107000
2016-05-26911.00925.00911.00912.002400021973000
2016-05-25924.00930.00903.00909.004100037533000
2016-05-24938.00938.00920.00920.003500032562000
2016-05-23913.00946.00908.00941.00130000120857000
2016-05-20899.00926.00899.00913.005300048343000
2016-05-19914.00927.00907.00907.005200047454000
2016-05-18907.00921.00900.00919.00140000127207000
2016-05-17891.00911.00888.00904.006300056827000
2016-05-16900.00911.00888.00889.005000044869000
2016-05-13894.00904.00887.00899.007200064487000
2016-05-12873.00890.00873.00875.003300029156000
2016-05-11887.00887.00867.00873.001900016631000
2016-05-10849.00887.00849.00887.004300037779000
2016-05-09845.00852.00845.00849.001200010190000
2016-05-06855.00855.00836.00837.004300036254000
2016-05-02858.00867.00852.00855.005500047233000
2016-04-28891.00891.00871.00873.001900016699000
2016-04-27891.00893.00879.00886.003400030147000
2016-04-26885.00892.00880.00882.001700015032000
2016-04-25895.00896.00881.00885.002700023942000
2016-04-22891.00894.00883.00894.002600023176000
2016-04-21881.00894.00872.00889.005700050555000
2016-04-20865.00882.00865.00866.005500048001000
2016-04-19866.00874.00866.00870.003900033923000
2016-04-18839.00854.00838.00849.003800032220000
2016-04-15859.00870.00854.00854.004700040450000
2016-04-14857.00860.00843.00860.004600039344000
2016-04-13838.00841.00828.00835.004700039277000
2016-04-12844.00844.00830.00835.002600021755000
2016-04-11830.00838.00827.00836.001800014972000
2016-04-08823.00854.00823.00843.004000033689000
2016-04-07831.00843.00827.00831.004000033345000
2016-04-06848.00848.00829.00831.003200026898000
2016-04-05856.00856.00823.00833.005600046628000
2016-04-04842.00856.00841.00856.004800040770000
2016-04-01877.00877.00826.00827.005900049543000
2016-03-31881.00887.00865.00865.005700049929000
2016-03-30884.00890.00879.00879.003900034427000
2016-03-29891.00891.00877.00888.008600076415000
2016-03-28890.00899.00885.00899.00319000284095000
2016-03-25886.00889.00884.00884.006100054053000
2016-03-24902.00902.00879.00885.008400074887000
2016-03-23914.00916.00898.00899.005000045391000
2016-03-22906.00920.00904.00905.005200047228000
2016-03-18897.00904.00876.00904.006600058607000
2016-03-17904.00923.00896.00896.006700060823000
2016-03-16894.00904.00890.00894.004800042938000
2016-03-15900.00907.00891.00897.004400039520000
2016-03-14892.00896.00887.00893.006300056205000
2016-03-11882.00891.00878.00885.006800060093000
2016-03-10886.00888.00880.00885.002800024787000
2016-03-09888.00888.00880.00883.003400030040000
2016-03-08895.00895.00872.00882.003400029998000
2016-03-07897.00904.00895.00897.003000026940000
2016-03-04884.00911.00884.00895.003800033980000
2016-03-03881.00900.00881.00895.003800034003000
2016-03-02880.00900.00880.00887.002000017766000
2016-03-01860.00870.00860.00865.002700023342000
2016-02-29887.00897.00861.00862.006600057998000
2016-02-26893.00901.00884.00885.005500049047000
2016-02-25882.00893.00874.00890.005800051351000
2016-02-24861.00873.00858.00863.006200053581000
2016-02-23859.00859.00845.00846.002300019537000
2016-02-22851.00863.00845.00853.006100051995000
2016-02-19856.00868.00851.00858.002900024821000
2016-02-18869.00888.00869.00878.005800050973000
2016-02-17859.00875.00849.00857.004600039460000
2016-02-16875.00894.00869.00869.005200045861000
2016-02-15872.00907.00869.00899.004600040531000
2016-02-12881.00900.00841.00841.008800076534000
2016-02-10943.00956.00912.00912.005300049282000
2016-02-09968.00968.00941.00941.003700035122000
2016-02-08952.001000.00952.00994.003400033234000
2016-02-05955.00975.00955.00965.0080007700000
2016-02-041006.001009.00967.00967.002000019866000
2016-02-03987.001006.00987.001006.004700046864000
2016-02-02973.00995.00973.00989.001600015802000
2016-02-01979.00998.00977.00996.004600045435000
2016-01-29942.00965.00942.00965.002400022879000
2016-01-28915.00940.00915.00917.002500023130000
2016-01-27906.00928.00901.00919.005800053081000
2016-01-26906.00906.00876.00876.003200028587000
2016-01-25935.00939.00917.00922.003600033312000
2016-01-22881.00920.00876.00920.004700042294000
2016-01-21916.00916.00851.00851.006900060831000
2016-01-20935.00935.00901.00901.005200047516000
2016-01-19955.00958.00925.00927.003700034461000
2016-01-18943.00962.00936.00941.002900027441000
2016-01-15945.00951.00944.00944.002000018927000
2016-01-14933.00946.00930.00936.005500051546000
2016-01-13951.00969.00948.00961.002700025951000
2016-01-12975.00975.00924.00924.006800063870000
2016-01-08994.00998.00980.00980.001300012830000
2016-01-071010.001011.00990.00994.004700046924000
2016-01-061018.001022.001003.001010.002600026284000
2016-01-051018.001039.001018.001032.001800018522000
2016-01-041052.001055.001021.001024.003100032206000
2015-12-301080.001097.001077.001079.002500027084000
2015-12-291030.001078.001030.001078.002400025642000
2015-12-281065.001065.001055.001055.002300024393000
2015-12-251022.001076.001022.001071.005600059360000
2015-12-241050.001050.001019.001027.002100021730000
2015-12-221026.001047.001023.001035.003100032048000
2015-12-211024.001062.001015.001028.004900050675000
2015-12-181121.001121.001049.001054.007800083381000
2015-12-171094.001109.001083.001105.004200046066000
2015-12-161079.001079.001042.001070.005700060751000
2015-12-151059.001066.001049.001049.004100043238000
2015-12-141063.001077.001055.001058.006000063778000
2015-12-111071.001100.001071.001093.00104000111873000
2015-12-101113.001113.001069.001072.00102000111527000
2015-12-091146.001162.001138.001140.004700053848000
2015-12-081148.001153.001130.001146.004100046924000
2015-12-071178.001178.001133.001140.006100070059000
2015-12-041174.001185.001148.001148.004300049995000
2015-12-031184.001204.001183.001201.006200074151000

   ※ 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