[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 
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
2016-08-125250.005300.005250.005290.00144000759968000
2016-08-105120.005200.005100.005150.00104800539796000
2016-08-095080.005140.005060.005110.00143700732930000
2016-08-085080.005110.005030.005070.00117600595079000
2016-08-055020.005160.005020.005060.003766001906499000
2016-08-045250.005260.005010.005020.002031001036329000
2016-08-035260.005350.005230.005260.003375001786647000
2016-08-025130.005260.005130.005200.00174500909030000
2016-08-015090.005170.005090.005130.002442001252656000
2016-07-295100.005180.005070.005160.002658001363477000
2016-07-285150.005190.005090.005100.002084001065329000
2016-07-275240.005270.005160.005170.002057001071739000
2016-07-265210.005260.005160.005210.00182000947375000
2016-07-255210.005300.005200.005250.00181300953242000
2016-07-225240.005280.005180.005210.002690001403155000
2016-07-215320.005350.005250.005290.00159000840295000
2016-07-205260.005300.005230.005280.00155600821600000
2016-07-195210.005280.005190.005280.002377001246584000
2016-07-155220.005280.005180.005190.002812001466942000
2016-07-145130.005280.005110.005270.003751001954227000
2016-07-135150.005170.005010.005030.003399001721132000
2016-07-125100.005120.005030.005080.002321001181073000
2016-07-114930.005070.004920.005030.003001001506242000
2016-07-085200.005230.004895.004930.004132002066786000
2016-07-075350.005350.005220.005250.002675001409888000
2016-07-065350.005410.005290.005400.002572001377512000
2016-07-055490.005490.005370.005370.002264001221148000
2016-07-045610.005610.005480.005500.001916001059896000
2016-07-015500.005670.005390.005610.006050003381586000
2016-06-305690.005720.005620.005690.002106001198587000
2016-06-295690.005700.005600.005660.00159700904308000
2016-06-285610.005780.005560.005690.00173100986023000
2016-06-275490.005640.005480.005610.00142800798163000
2016-06-245720.005780.005370.005450.00148400820492000
2016-06-235760.005780.005710.005750.00129400743465000
2016-06-225790.005810.005690.005800.00152700882710000
2016-06-215650.005800.005630.005790.001745001000739000
2016-06-205720.005760.005640.005670.00157600895565000
2016-06-175760.005780.005630.005640.00142200808640000
2016-06-165840.005870.005670.005700.00147100845254000
2016-06-155770.005890.005720.005840.002078001209765000
2016-06-145800.005870.005740.005830.001966001141999000
2016-06-135900.005920.005810.005810.002158001260701000
2016-06-106010.006010.005910.006000.002055001230146000
2016-06-096000.006020.005940.005970.00142000848201000
2016-06-085910.006000.005890.005980.00134800803579000
2016-06-075850.005980.005850.005950.001912001136178000
2016-06-065800.005900.005790.005880.00148000865599000
2016-06-035840.005920.005840.005890.001848001088421000
2016-06-025830.005880.005810.005840.003077001798475000
2016-06-015760.005870.005740.005850.003196001863031000
2016-05-315700.005810.005700.005800.002517001452211000
2016-05-305530.005690.005500.005680.002247001263134000
2016-05-275530.005540.005490.005510.00107800593909000
2016-05-265550.005570.005500.005530.00117500650585000
2016-05-255550.005550.005520.005530.00117500649920000
2016-05-245500.005540.005470.005490.00145800802284000
2016-05-235520.005540.005450.005480.00151500831328000
2016-05-205500.005600.005490.005560.001925001069884000
2016-05-195480.005500.005440.005480.00104700572635000
2016-05-185370.005450.005360.005450.001884001020402000
2016-05-175490.005500.005420.005440.00139600760663000
2016-05-165480.005590.005460.005480.00122100672019000
2016-05-135530.005590.005480.005510.00111200613889000
2016-05-125550.005570.005500.005530.00161100889543000
2016-05-115650.005690.005540.005570.00121800681787000
2016-05-105530.005630.005530.005630.002229001248794000
2016-05-095400.005560.005400.005510.002670001465518000
2016-05-065300.005340.005260.005330.002297001217400000
2016-05-025230.005320.005200.005290.002937001549934000
2016-04-285510.005510.005300.005320.003271001763871000
2016-04-275560.005590.005450.005460.00168300924016000
2016-04-265590.005640.005540.005580.001838001025229000
2016-04-255600.005650.005600.005610.00175400985334000
2016-04-225650.005690.005600.005640.001856001047619000
2016-04-215750.005780.005710.005730.00135900779150000
2016-04-205690.005730.005630.005650.00149800849204000
2016-04-195710.005760.005660.005690.00146500834899000
2016-04-185590.005660.005560.005580.00149400837598000
2016-04-155730.005800.005710.005730.00107300616067000
2016-04-145850.005850.005760.005790.002496001445062000
2016-04-135730.005830.005690.005790.002472001427945000
2016-04-125660.005690.005580.005650.002411001362443000
2016-04-115630.005660.005570.005610.00149900839428000
2016-04-085560.005700.005560.005640.003008001697640000
2016-04-075550.005680.005510.005650.003781002119134000
2016-04-065640.005800.005570.005750.005342003046135000
2016-04-055840.005920.005790.005840.002041001192733000
2016-04-045850.005990.005820.005880.002079001226313000
2016-04-015950.005950.005800.005840.001712001002387000
2016-03-316110.006130.005920.005940.001701001020220000
2016-03-306170.006230.006120.006130.00159100982048000
2016-03-296180.006190.006120.006170.00154800954535000
2016-03-286090.006220.006060.006180.001664001025148000
2016-03-256020.006060.005980.006020.00105800637120000
2016-03-245930.006050.005930.006020.00112200675205000
2016-03-235950.006020.005930.005940.00104200621071000
2016-03-225970.006030.005930.005980.00139800836538000
2016-03-185940.005970.005890.005940.002267001346306000
2016-03-175950.006000.005930.005960.002162001288352000
2016-03-165930.005970.005900.005920.001944001153599000
2016-03-155840.005950.005820.005930.002383001409006000
2016-03-145810.005920.005790.005890.00160200940399000
2016-03-115700.005780.005690.005760.002549001462537000
2016-03-105580.005730.005580.005710.00127900726551000
2016-03-095500.005570.005470.005540.00155900863567000
2016-03-085480.005540.005450.005510.001900001045318000
2016-03-075630.005630.005520.005560.001999001110487000
2016-03-045640.005700.005580.005680.00150800852827000
2016-03-035620.005730.005610.005640.002119001198639000
2016-03-025480.005630.005460.005580.003291001834700000
2016-03-015300.005460.005260.005410.002679001440979000
2016-02-295460.005470.005290.005310.003413001829046000
2016-02-265420.005530.005400.005430.003908002125870000
2016-02-255360.005430.005310.005400.003794002036988000
2016-02-245430.005430.005310.005360.006312003397958000
2016-02-235420.005440.005320.005370.002715001461491000
2016-02-225430.005500.005400.005430.003122001699281000
2016-02-195500.005530.005420.005450.003806002083300000
2016-02-185510.005530.005440.005490.002790001531984000
2016-02-175400.005440.005310.005400.002040001095310000
2016-02-165450.005540.005400.005410.002170001183161000
2016-02-155420.005520.005370.005470.004227002303992000
2016-02-125280.005380.005220.005280.004275002260574000
2016-02-105700.005730.005360.005420.003015001652418000
2016-02-095760.005820.005680.005700.002528001450680000
2016-02-085720.006050.005690.006000.002961001750277000
2016-02-055910.005950.005730.005820.003604002092022000
2016-02-046280.006300.006080.006090.002238001381615000
2016-02-036350.006410.006230.006300.001653001040433000
2016-02-026390.006460.006360.006450.002529001624941000
2016-02-016290.006440.006220.006410.002842001818019000
2016-01-296120.006200.005990.006190.002725001668566000
2016-01-286110.006180.006090.006120.0071900441374000
2016-01-276200.006230.006080.006130.00162900999576000
2016-01-266170.006220.006010.006060.002347001430188000
2016-01-256180.006270.006100.006230.00160900997413000
2016-01-225970.006080.005920.006080.001723001036874000
2016-01-215990.006070.005820.005820.001931001145023000
2016-01-206190.006220.006010.006020.001911001166553000
2016-01-196220.006330.006210.006240.001637001023394000
2016-01-186280.006310.006200.006280.002804001755176000
2016-01-156320.006380.006290.006360.002715001720209000
2016-01-146310.006340.006120.006220.002462001525947000
2016-01-136400.006460.006340.006420.002829001808871000
2016-01-126330.006410.006310.006340.002508001594126000
2016-01-086450.006500.006380.006400.003901002512760000
2016-01-076570.006660.006420.006450.006057003959615000
2016-01-066370.006440.006300.006330.001640001041595000
2016-01-056370.006430.006270.006380.002562001632718000
2016-01-046600.006660.006430.006470.001930001254300000
2015-12-306700.006700.006610.006700.0085700572000000
2015-12-296600.006690.006520.006660.00132500878854000
2015-12-286670.006680.006430.006570.001679001097540000
2015-12-256620.006720.006600.006640.0061500409367000
2015-12-246740.006740.006620.006640.0095700637949000
2015-12-226680.006680.006600.006670.00114600761619000
2015-12-216740.006820.006570.006660.001592001060296000
2015-12-186770.006880.006710.006760.002882001956904000
2015-12-176650.006800.006640.006790.001725001163608000
2015-12-166570.006580.006430.006520.00143900937863000
2015-12-156530.006640.006460.006480.00104500682590000
2015-12-146400.006540.006390.006540.001780001154991000
2015-12-116310.006490.006300.006440.003225002062280000
2015-12-106570.006650.006500.006510.001697001110316000
2015-12-096700.006790.006570.006600.002027001342735000
2015-12-086790.006930.006740.006760.00130400887037000
2015-12-076820.006880.006740.006800.001688001146989000
2015-12-046750.006790.006670.006720.00140100941960000
2015-12-036710.006850.006690.006830.002088001416723000
2015-12-026720.006790.006650.006720.002405001613595000

   ※ 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