[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 
2017-08-231692.001692.001651.001669.0062000103398000
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
2016-12-12983.00984.00965.00984.003300032223000
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

   ※ 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