[1880 東証2部] スルガコーポ 日足 時系列データ

[1880 東証2部] スルガコーポ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-2457.0060.0052.0055.003753300213819300
2008-07-2352.0060.0049.0057.003744200201698000
2008-07-2250.0057.0048.0053.002643800136429500
2008-07-1866.0068.0055.0058.003824100231105800
2008-07-1755.0066.0053.0061.005086800298385500
2008-07-1668.0072.0048.0050.006636900399788500
2008-07-1582.0089.0067.0067.007816400611886600
2008-07-1467.0087.0067.0085.00142090001146820400
2008-07-1148.0059.0046.0057.007372800390684200
2008-07-1045.0049.0044.0047.00186640086542300
2008-07-0946.0054.0043.0044.003084500147000600
2008-07-0846.0057.0039.0046.008565400399237900
2008-07-0759.0060.0048.0048.005436200285484400
2008-07-0467.0068.0056.0061.006277500393169200
2008-07-0365.0070.0062.0066.0013272100871358400
2008-07-0264.0089.0060.0061.00269645001956587000
2008-07-0171.0075.0057.0060.0012824600858712200
2008-06-3055.0073.0052.0069.00183906001138469900
2008-06-2748.0073.0042.0050.00333044001828638500
2008-06-2632.0048.0032.0048.00371888001429548200
2008-06-25121.00121.00121.00121.0012620015270200
2008-06-24208.00215.00200.00201.001808100373459600
2008-06-23212.00213.00202.00207.002574000533362000
2008-06-20233.00235.00216.00217.001952600435561000
2008-06-19252.00253.00230.00236.002298100549569500
2008-06-18250.00277.00248.00253.0063484001666517400
2008-06-17224.00262.00215.00250.0060591001480714600
2008-06-16214.00225.00210.00224.002614800566069100
2008-06-13209.00218.00206.00215.001961200414048300
2008-06-12210.00216.00205.00209.002491500522942500
2008-06-11214.00227.00197.00222.003955600843831800
2008-06-10226.00232.00200.00204.003212000685661300
2008-06-09222.00236.00217.00226.0048239001089888700
2008-06-06245.00246.00226.00232.0050535001183435700
2008-06-05261.00264.00226.00238.0074621001808393300
2008-06-04277.00280.00262.00266.003653400985833200
2008-06-03268.00277.00262.00273.0089762002424578400
2008-06-02274.00296.00254.00259.00184279005028070800
2008-05-30329.00329.00329.00329.00388100127684900
2008-05-29399.00414.00386.00409.0070112002801440500
2008-05-28425.00427.00368.00379.0064126002559084800
2008-05-27447.00469.00413.00429.0073096003201296500
2008-05-26494.00520.00486.00492.0026804001344976600
2008-05-23524.00528.00497.00499.0029890001520084000
2008-05-22485.00534.00471.00528.0033866001721450300
2008-05-21515.00526.00499.00505.0021584001101118600
2008-05-20548.00560.00521.00530.0020785001119988200
2008-05-19538.00573.00532.00563.0025671001420014100
2008-05-16580.00592.00515.00528.0042695002342248100
2008-05-15613.00615.00582.00595.0019503001166707100
2008-05-14588.00618.00564.00613.0037774002266348200
2008-05-13615.00627.00582.00583.0027378001632245400
2008-05-12588.00627.00582.00608.0031019001878259500
2008-05-09670.00674.00593.00618.0057218003626419400
2008-05-08650.00675.00631.00654.0056936003693556200
2008-05-07596.00670.00591.00670.0080667005097984600
2008-05-02570.00598.00542.00576.0068429003951107200
2008-05-01624.00636.00533.00550.00100018005863352700
2008-04-30530.00634.00522.00604.0073805004192463800
2008-04-28473.00542.00471.00539.0073755003809411100
2008-04-25454.00477.00447.00463.0026984001251047200
2008-04-24462.00471.00446.00455.001962000896725000
2008-04-23439.00478.00431.00467.0041849001925648500
2008-04-22509.00512.00435.00449.0070136003286903300
2008-04-21535.00539.00501.00515.0057355002983497600
2008-04-18574.00575.00473.00515.00152372007920221100
2008-04-17504.00534.00503.00534.00108491005663046400
2008-04-16405.00459.00401.00454.00108531004652867200
2008-04-15363.00403.00358.00400.0063279002433527600
2008-04-14324.00365.00322.00356.0041013001425819400
2008-04-11333.00346.00319.00338.0036033001206784600
2008-04-10309.00340.00298.00338.002876100926249200
2008-04-09327.00338.00293.00313.0042374001352248500
2008-04-08286.00314.00283.00312.003107100946263600
2008-04-07272.00291.00268.00288.001931000539735500
2008-04-04276.00279.00262.00275.001879700509398700
2008-04-03290.00297.00272.00276.002159800608188100
2008-04-02285.00295.00280.00285.002512500720723500
2008-04-01294.00297.00274.00275.001579200445808700
2008-03-31290.00309.00282.00286.001766700523649900
2008-03-28284.00298.00265.00294.002363100667855200
2008-03-27312.00315.00287.00294.002129000634572600
2008-03-26320.00331.00314.00317.002195000704678500
2008-03-25343.00353.00323.00335.0055105001856890000
2008-03-24326.00338.00314.00328.0035495001165906700
2008-03-21330.00340.00305.00321.0049654001601087500
2008-03-19307.00348.00301.00340.0084020002740591100
2008-03-18332.00333.00254.00297.00104411003017303300
2008-03-17410.00422.00322.00322.0089693003392601400
2008-03-14390.00415.00383.00402.0078876003144721800
2008-03-13420.00432.00375.00380.00125843005107101500
2008-03-12418.00465.00402.00420.005120670021805212100
2008-03-11473.00473.00473.00473.009280043894400
2008-03-10573.00573.00573.00573.0013530077526900
2008-03-07673.00673.00673.00673.00110007403000
2008-03-06773.00773.00773.00773.00126009739800
2008-03-0500
2008-03-04973.00973.00973.00973.001420013816600
2008-03-031150.001183.001141.001173.00117300135750600
2008-02-291240.001259.001160.001184.00167800199610800
2008-02-281300.001316.001262.001263.0080500103504700
2008-02-271342.001350.001300.001330.0090500120393200
2008-02-261390.001399.001320.001322.00173300235251100
2008-02-251370.001400.001332.001379.00201000274109900
2008-02-221290.001333.001262.001330.00284000372124600
2008-02-211174.001250.001174.001250.00217300261379400
2008-02-201151.001195.001130.001134.00340600392781400
2008-02-191092.001112.001060.001071.00200100215597100
2008-02-181000.001050.001000.001032.00243900248973300
2008-02-151000.001019.00964.001000.00143100140890300
2008-02-141029.001048.001019.001021.00279800287959500
2008-02-131039.001040.001025.001029.00112000115390200
2008-02-121015.001040.001010.001019.00194600199215200
2008-02-081020.001030.001005.001014.00102100104048500
2008-02-071032.001040.001005.001011.00140800143292100
2008-02-061055.001056.001000.001055.00189700195355100
2008-02-051100.001120.001069.001075.00198900216980100
2008-02-041115.001138.001060.001101.00153800170152300
2008-02-011165.001179.001050.001135.00231200263192000
2008-01-311188.001188.001144.001149.00153500177522800
2008-01-301211.001238.001182.001182.0096100115498900
2008-01-291195.001247.001180.001206.007760093035800
2008-01-281232.001232.001151.001175.00159100188575600
2008-01-251272.001290.001200.001232.00242300300172200
2008-01-241200.001250.001189.001232.0085400104560900
2008-01-231260.001280.001162.001165.00121200146402100
2008-01-221174.001236.001108.001200.00272200321866600
2008-01-211197.001244.001190.001212.00169300204871200
2008-01-181230.001373.001186.001337.00195800243854600
2008-01-171248.001279.001124.001260.00163400198793800
2008-01-161208.001250.001208.001208.00292300354016400
2008-01-151530.001531.001407.001408.00168000244404800
2008-01-111670.001730.001505.001535.00200400313977500
2008-01-101770.001770.001627.001671.0068500117186400
2008-01-091755.001790.001716.001780.0070900124831300
2008-01-081774.001830.001765.001780.00124100221664400
2008-01-071766.001856.001756.001833.00108600195998600
2008-01-041850.001869.001826.001826.004390081100700
2007-12-281802.001869.001776.001869.0097100177230700
2007-12-271708.001840.001679.001772.00143800250417500
2007-12-261631.001780.001603.001685.00147400241423300
2007-12-251627.001665.001605.001609.0067300109730500
2007-12-211641.001649.001620.001626.003310054055200
2007-12-201650.001690.001635.001655.00121600201665800
2007-12-191700.001700.001655.001655.004790080334800
2007-12-181700.001736.001656.001693.00133000226025100
2007-12-171762.001763.001714.001724.00120300208252000
2007-12-141800.001825.001770.001810.0086500155636600
2007-12-131815.001830.001790.001799.0069400125498000
2007-12-121780.001829.001775.001800.0067900121567700
2007-12-111830.001840.001761.001836.00142100255448800
2007-12-101834.001838.001766.001800.0063300113641700
2007-12-071865.001876.001804.001804.0075500138995300
2007-12-061908.001918.001826.001840.0069000130027400
2007-12-051898.001935.001772.001878.00174800322657900
2007-12-042010.002015.001928.001928.004580090480500
2007-12-032130.002130.002005.002005.0089200182235500
2007-11-302055.002135.002045.002100.0079400166401500
2007-11-292050.002110.002015.002015.0077200159112000
2007-11-282015.002150.002015.002065.004380091229500
2007-11-271910.002045.001910.002045.0054100107650300
2007-11-261934.002020.001902.002000.00106000206446500
2007-11-221912.001948.001900.001934.0067100128953200
2007-11-212000.002020.001970.001972.0057300114414600
2007-11-201936.002065.001936.002065.0078100156114800
2007-11-192000.002095.001925.001996.00155000308344500
2007-11-162075.002075.002030.002040.00118700243472000
2007-11-152090.002195.002090.002195.0088700189564000
2007-11-141980.002050.001980.002050.0052200105385500
2007-11-131982.002010.001935.001941.0091200180268000
2007-11-122075.002085.001980.002010.0078300158435700
2007-11-092150.002180.002135.002155.0062800135254500
2007-11-082140.002280.002110.002200.0084800183786000
2007-11-072300.002350.002230.002260.0096600219738500
2007-11-062350.002355.002305.002305.0061200142833000
2007-11-052475.002475.002335.002355.0064800155405500
2007-11-022430.002520.002425.002470.0066300163006000
2007-11-012505.002610.002500.002550.0085300216861500
2007-10-312450.002690.002400.002665.0088100226392500
2007-10-302435.002490.002420.002490.0064200156808500
2007-10-292450.002455.002400.002410.0049200119392500
2007-10-262405.002460.002400.002410.004130099592000
2007-10-252455.002495.002420.002460.0046300114036000
2007-10-242385.002495.002380.002455.0066700162886000
2007-10-232375.002430.002330.002370.0076800181817500
2007-10-222275.002435.002275.002375.0081000189667000
2007-10-192405.002445.002390.002435.0041700101020000
2007-10-182300.002445.002300.002420.00176900420764500
2007-10-172335.002370.002280.002335.00186300431651000
2007-10-162405.002440.002290.002375.00210500500869500
2007-10-152600.002660.002410.002485.00188900474640000
2007-10-122700.002735.002600.002600.00145200388444500
2007-10-112700.002750.002625.002750.00201000540828000
2007-10-102645.002720.002600.002700.00235500627213000
2007-10-092520.002690.002510.002630.00237000617516500
2007-10-052585.002595.002430.002490.00323900816132000
2007-10-042310.002335.002200.002265.0076300172676500
2007-10-032230.002320.002180.002320.00181900410943000
2007-10-022070.002245.002065.002230.00134000289981500
2007-10-012020.002070.002015.002055.0094100192137500
2007-09-282000.002210.001995.002100.00310200654862400
2007-09-271869.001970.001863.001945.00208500401045600
2007-09-261760.001869.001740.001869.00146300265062200
2007-09-251658.001710.001604.001708.00109800184715500
2007-09-211711.001711.001625.001635.0061300101862500
2007-09-201650.001724.001630.001720.00137700231122600
2007-09-191675.001712.001560.001620.00254100411875300
2007-09-181564.001670.001560.001615.00607100975729200
2007-09-141554.001589.001510.001564.00288500450712100
2007-09-131641.001665.001524.001600.00305700484089300
2007-09-121723.001730.001652.001674.00200800339667700
2007-09-111741.001760.001670.001723.00142200244266000
2007-09-101760.001800.001715.001740.00228400402810300
2007-09-071830.001830.001770.001780.00242000436409400
2007-09-061959.001959.001816.001832.00185800346381900
2007-09-052045.002045.001928.001970.00141900280954900
2007-09-041989.002040.001980.001995.0097900196967800
2007-09-032005.002050.001960.001969.0092000185165200
2007-08-311929.002050.001925.002040.00130800260713200
2007-08-301899.001937.001880.001891.00117900224499300
2007-08-291862.001889.001855.001884.0079200148592200
2007-08-282005.002010.001930.001952.00102500202533000
2007-08-271960.002045.001960.002010.00157100313191700
2007-08-241830.002085.001814.001954.00453900879621700
2007-08-231780.001820.001765.001800.00194800349928500
2007-08-221777.001820.001730.001730.00175000309984800
2007-08-211841.001854.001756.001776.00331000595932300
2007-08-202000.002000.001802.001840.00109800210635500
2007-08-172100.002130.001850.001920.00118700240690300
2007-08-162060.002105.002020.002080.0068700141181000
2007-08-152100.002120.002035.002080.0085000176674000
2007-08-142055.002160.002055.002130.00142800301143000
2007-08-132190.002195.002010.002095.00314700661999500
2007-08-102250.002290.002050.002230.00323600688494000
2007-08-092375.002450.002230.002450.00216700501786500
2007-08-082435.002500.002415.002415.00100600247431500
2007-08-072455.002500.002415.002435.0095300234845500
2007-08-062465.002465.002410.002425.003050074435000
2007-08-032400.002500.002360.002480.0070800174428500
2007-08-022400.002440.002310.002385.0076300180981500
2007-08-012385.002385.002355.002355.0043300102754000
2007-07-312400.002520.002390.002450.0055600135036000
2007-07-302230.002395.002230.002350.0046200106315000
2007-07-272425.002425.002305.002375.0050800120845000
2007-07-262480.002490.002435.002435.0047100115439000
2007-07-252490.002520.002440.002500.003890096674500
2007-07-242505.002520.002430.002500.0087100216639000
2007-07-232585.002585.002525.002530.0047900122032500
2007-07-202650.002660.002590.002605.0072200189060000
2007-07-192650.002660.002600.002630.002940077374000

   ※ 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