[7649 東証1部] スギホールディングス 日足 時系列データ

[7649 東証1部] スギホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-185820.005840.005760.005790.0075900440342000
2017-08-175880.005930.005860.005900.00104100614113000
2017-08-165900.005900.005810.005840.00125300732355000
2017-08-155870.005890.005830.005880.00121600713349000
2017-08-145860.005880.005800.005810.00128100747364000
2017-08-105830.005900.005790.005890.00157400920123000
2017-08-095840.005870.005760.005810.00103800601952000
2017-08-085860.005900.005790.005840.0065900384339000
2017-08-075830.005870.005790.005840.0059700348640000
2017-08-045820.005850.005770.005840.0063100367515000
2017-08-035800.005870.005790.005830.0098100570597000
2017-08-025800.005830.005740.005810.0094200545682000
2017-08-015630.005760.005620.005760.00139800799231000
2017-07-315600.005670.005580.005630.0090000507112000
2017-07-285620.005670.005610.005650.0094500533324000
2017-07-275650.005700.005630.005660.00113000640032000
2017-07-265650.005660.005620.005640.0071800404850000
2017-07-255630.005670.005620.005640.0093600528275000
2017-07-245670.005670.005610.005650.0085900484606000
2017-07-215640.005650.005600.005640.00117200659295000
2017-07-205610.005670.005600.005650.0097000547313000
2017-07-195540.005590.005540.005580.0098900551532000
2017-07-185570.005590.005510.005540.00118000653834000
2017-07-145580.005610.005560.005570.00125600700355000
2017-07-135530.005590.005520.005550.001856001031761000
2017-07-125470.005510.005470.005500.002114001161573000
2017-07-115370.005470.005360.005470.00172300934900000
2017-07-105430.005440.005390.005400.00121400656851000
2017-07-075410.005430.005350.005370.003406001833180000
2017-07-065520.005550.005470.005490.00120000660113000
2017-07-055530.005540.005440.005520.001837001009625000
2017-07-045600.005610.005540.005560.002226001238409000
2017-07-035620.005710.005540.005600.008064004517736000
2017-06-305990.006040.005950.006020.00141900852275000
2017-06-295950.006000.005950.005990.0074900447743000
2017-06-286060.006070.005970.005980.0082800497914000
2017-06-276160.006170.006070.006070.0082800504679000
2017-06-266050.006150.006050.006110.00104600639271000
2017-06-236090.006120.006050.006090.0089000541975000
2017-06-226080.006150.006070.006120.0085000519252000
2017-06-216090.006180.006080.006100.0096500591368000
2017-06-206120.006200.006120.006170.0095600589616000
2017-06-196040.006110.006030.006090.0085000517645000
2017-06-166150.006150.006050.006070.00141500861593000
2017-06-156010.006110.006010.006060.00135900824371000
2017-06-146010.006080.006010.006040.00127800772562000
2017-06-135960.006050.005960.005990.00124700749425000
2017-06-125900.006000.005900.005980.002211001317022000
2017-06-095860.005910.005850.005850.0095000557273000
2017-06-085990.006000.005900.005900.00127700757199000
2017-06-076020.006020.005940.005960.001932001153684000
2017-06-066150.006150.006080.006080.0090600553538000
2017-06-056100.006180.006060.006160.00103400635071000
2017-06-026060.006190.006050.006100.002501001529794000
2017-06-015930.006070.005910.006070.002162001299827000
2017-05-315900.005950.005880.005900.00161800955991000
2017-05-305860.005970.005860.005940.002362001400334000
2017-05-295810.005860.005800.005850.0085700500585000
2017-05-265850.005860.005780.005790.0093000539819000
2017-05-255850.005890.005840.005860.00122600719061000
2017-05-245900.005930.005830.005850.00145800853980000
2017-05-235850.005910.005850.005870.0097100571456000
2017-05-225860.005900.005850.005890.00120200706360000
2017-05-195900.005900.005840.005880.00155200911567000
2017-05-185840.005890.005820.005880.00155100908694000
2017-05-175850.005900.005830.005900.00123400724233000
2017-05-165860.005860.005800.005860.00152600891293000
2017-05-155790.005890.005750.005850.003346001951658000
2017-05-125760.005880.005750.005850.004720002748971000
2017-05-115740.005760.005720.005740.002388001370631000
2017-05-105740.005750.005720.005730.00166800956811000
2017-05-095710.005760.005710.005730.00168500966859000
2017-05-085660.005780.005660.005750.002809001609157000
2017-05-025530.005620.005520.005610.001847001033745000
2017-05-015530.005550.005510.005540.00104000575385000
2017-04-285530.005570.005510.005530.002326001286749000
2017-04-275550.005600.005520.005540.001884001045012000
2017-04-265490.005510.005440.005500.001933001059665000
2017-04-255500.005520.005470.005490.00176300968724000
2017-04-245480.005500.005450.005480.00154900848210000
2017-04-215480.005480.005380.005430.002390001294775000
2017-04-205480.005520.005440.005470.00181700995350000
2017-04-195480.005530.005450.005480.002268001245106000
2017-04-185480.005480.005410.005460.00109800599143000
2017-04-175410.005500.005390.005480.001991001087301000
2017-04-145400.005420.005330.005400.002693001449950000
2017-04-135430.005510.005430.005450.004176002284512000
2017-04-125390.005520.005360.005420.008367004546304000
2017-04-115220.005290.005190.005220.002216001161734000
2017-04-105270.005280.005180.005240.00167200875726000
2017-04-075190.005240.005160.005210.00171500893166000
2017-04-065240.005240.005150.005160.002001001037861000
2017-04-055270.005290.005230.005240.002023001063426000
2017-04-045200.005290.005200.005240.002059001080348000
2017-04-035150.005220.005120.005190.00185400958376000
2017-03-315180.005230.005110.005110.002793001443599000
2017-03-305250.005280.005140.005150.002005001040802000
2017-03-295290.005290.005230.005250.00137400722111000
2017-03-285270.005280.005230.005240.00168100881940000
2017-03-275220.005260.005180.005250.00114900601433000
2017-03-245190.005250.005180.005250.0088400461876000
2017-03-235180.005190.005120.005190.00105100542533000
2017-03-225180.005250.005180.005210.00105000547399000
2017-03-215230.005270.005200.005260.00149500784987000
2017-03-175210.005250.005200.005230.0088400462189000
2017-03-165250.005250.005190.005230.00149100778431000
2017-03-155270.005280.005240.005270.0079400418298000
2017-03-145220.005250.005210.005240.00122300639980000
2017-03-135220.005260.005210.005230.002210001155972000
2017-03-105240.005270.005230.005250.00132200693558000
2017-03-095230.005260.005210.005220.002493001303352000
2017-03-085190.005260.005180.005260.002817001471800000
2017-03-075160.005220.005160.005200.00118400614892000
2017-03-065200.005220.005160.005190.00130500676829000
2017-03-035300.005320.005200.005220.00153200801890000
2017-03-025320.005360.005300.005320.003711001978803000
2017-03-015200.005270.005200.005250.002932001537966000
2017-02-285190.005230.005170.005180.002002001040554000
2017-02-275140.005190.005130.005170.00182000939900000
2017-02-245190.005220.005140.005160.004450002304817000
2017-02-235300.005300.005210.005280.005169002726626000
2017-02-225360.005390.005270.005300.004113002190829000
2017-02-215340.005380.005310.005360.002667001428448000
2017-02-205390.005390.005310.005350.002347001259571000
2017-02-175280.005420.005260.005370.004503002412420000
2017-02-165320.005320.005250.005300.00126200667310000
2017-02-155340.005340.005280.005290.0082200435668000
2017-02-145350.005350.005270.005280.00137000726779000
2017-02-135310.005340.005270.005340.00185900988305000
2017-02-105290.005290.005260.005270.00139700737248000
2017-02-095200.005230.005170.005220.00155000806909000
2017-02-085170.005240.005150.005200.00111300578426000
2017-02-075150.005160.005130.005150.00177900916089000
2017-02-065180.005190.005150.005170.00119300617095000
2017-02-035170.005200.005140.005170.00125300647904000
2017-02-025250.005250.005150.005170.00142200738959000
2017-02-015240.005290.005210.005270.00136400717665000
2017-01-315250.005280.005230.005250.002077001090729000
2017-01-305250.005280.005220.005250.00125000655456000
2017-01-275270.005290.005230.005250.00114700603562000
2017-01-265260.005290.005220.005270.002774001457126000
2017-01-255210.005230.005180.005210.002822001469945000
2017-01-245150.005190.005140.005160.002194001131611000
2017-01-235150.005160.005110.005120.002497001280622000
2017-01-205240.005240.005180.005210.002178001134729000
2017-01-195250.005320.005250.005250.002082001097787000
2017-01-185250.005270.005170.005220.003305001722690000
2017-01-175290.005290.005200.005200.002074001084755000
2017-01-165270.005350.005250.005290.002744001451240000
2017-01-135330.005370.005260.005280.003518001867800000
2017-01-125380.005390.005280.005320.004028002140057000
2017-01-115350.005430.005350.005380.003131001688811000
2017-01-105400.005460.005310.005400.0010906005869645000
2017-01-065600.005680.005590.005680.001803001019774000
2017-01-055610.005680.005610.005630.002377001339775000
2017-01-045600.005650.005530.005610.002380001335541000
2016-12-305590.005600.005520.005560.0093700521375000
2016-12-295610.005610.005530.005550.00124900694754000
2016-12-285550.005630.005540.005610.00123200689990000
2016-12-275610.005640.005580.005590.00120700675854000
2016-12-265600.005660.005580.005630.00140800791643000
2016-12-225560.005570.005530.005560.00110300612321000
2016-12-215600.005630.005550.005560.00123800691076000
2016-12-205580.005630.005570.005600.00142300796981000
2016-12-195550.005590.005540.005560.00136000756248000
2016-12-165440.005510.005440.005500.002696001478256000
2016-12-155470.005560.005440.005530.00165100910067000
2016-12-145550.005560.005470.005470.002222001220566000
2016-12-135420.005580.005380.005560.003641002009718000
2016-12-125290.005350.005280.005320.002635001403913000
2016-12-095250.005300.005250.005290.002183001151610000
2016-12-085400.005400.005290.005330.002203001173200000
2016-12-075240.005270.005200.005260.00135600711438000
2016-12-065250.005270.005220.005230.002306001208303000
2016-12-055160.005220.005120.005170.003521001814705000
2016-12-025260.005280.005200.005210.003958002070557000
2016-12-015280.005280.005070.005260.005768003018776000
2016-11-305440.005470.005320.005340.002259001213665000
2016-11-295480.005510.005420.005420.00178300971404000
2016-11-285590.005590.005470.005470.002252001239496000
2016-11-255500.005530.005480.005520.001823001004120000
2016-11-245440.005500.005400.005480.002603001421883000
2016-11-225410.005430.005370.005380.002210001190438000
2016-11-215330.005430.005320.005400.00165200890484000
2016-11-185250.005290.005240.005270.00160500844617000
2016-11-175250.005300.005220.005250.00162600854301000
2016-11-165280.005280.005200.005260.00176600927525000
2016-11-155220.005250.005180.005230.00147600771004000
2016-11-145200.005290.005190.005220.002342001224091000
2016-11-115360.005360.005170.005210.003405001780857000
2016-11-105420.005420.005310.005400.001962001056503000
2016-11-095380.005410.005190.005260.002773001467985000
2016-11-085430.005440.005330.005390.00152800822446000
2016-11-075500.005510.005400.005460.00168500920026000
2016-11-045390.005430.005350.005420.002653001432304000
2016-11-025500.005500.005410.005440.002467001341820000
2016-11-015540.005610.005510.005540.004162002310046000
2016-10-315560.005650.005540.005630.002230001250585000
2016-10-285600.005630.005520.005560.008105004508000000
2016-10-275730.005780.005700.005710.00124300712270000
2016-10-265750.005780.005730.005760.00139100800309000
2016-10-255700.005760.005690.005740.00133300763299000
2016-10-245720.005750.005670.005710.00152100868044000
2016-10-215770.005780.005680.005720.002720001554853000
2016-10-205820.005880.005800.005830.00152000886467000
2016-10-195810.005850.005770.005820.002851001658436000
2016-10-185710.005920.005700.005810.004746002762475000
2016-10-175650.005720.005630.005670.002787001581515000
2016-10-145620.005680.005600.005650.002087001177221000
2016-10-135500.005650.005500.005620.002832001584486000
2016-10-125500.005570.005500.005530.002705001499005000
2016-10-115520.005600.005490.005530.002375001314797000
2016-10-075610.005610.005520.005540.002132001185974000
2016-10-065640.005680.005620.005660.002276001286130000
2016-10-055600.005660.005560.005640.002388001342466000
2016-10-045590.005630.005580.005590.002008001124261000
2016-10-035580.005690.005540.005600.003228001810863000
2016-09-305380.005510.005380.005480.003962002164602000
2016-09-295540.005590.005510.005550.004035002240177000
2016-09-285320.005560.005290.005500.006342003459418000
2016-09-275480.005580.005410.005500.005334002927757000
2016-09-265530.005590.005530.005580.002609001452964000
2016-09-235400.005570.005400.005560.003729002059435000
2016-09-215220.005460.005150.005450.004225002263446000
2016-09-205370.005390.005290.005320.001954001042850000
2016-09-165300.005340.005280.005330.00130200692287000
2016-09-155120.005250.005110.005250.00144800754123000
2016-09-145180.005210.005090.005120.00155300796436000
2016-09-135160.005250.005160.005230.00146200762764000
2016-09-125170.005180.005120.005150.00145200747871000
2016-09-095300.005340.005260.005270.0087100460248000
2016-09-085270.005310.005240.005300.00132500698663000
2016-09-075280.005370.005270.005310.00151400805425000
2016-09-065220.005340.005180.005320.00166000876924000
2016-09-055220.005250.005200.005210.00132300690468000
2016-09-025130.005220.005120.005190.00111100576664000
2016-09-015130.005140.005070.005120.00180300919709000
2016-08-314995.005080.004985.005070.002936001478046500
2016-08-305020.005050.004980.005020.00166700835774000
2016-08-295140.005170.005030.005070.00171400869643000
2016-08-265210.005210.005110.005140.00127000653367000
2016-08-255270.005290.005240.005270.0089400470552000
2016-08-245340.005350.005260.005290.0085200451182000
2016-08-235310.005370.005300.005340.00157500838920000
2016-08-225180.005340.005180.005310.002040001081049000
2016-08-195210.005210.005110.005200.00192600994764000
2016-08-185250.005290.005180.005200.00180300941785000
2016-08-175250.005280.005220.005250.00158600830621000
2016-08-165310.005310.005240.005250.002085001096482000
2016-08-155260.005280.005220.005270.00130900687817000

   ※ 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