[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 
2017-05-265850.005860.005780.005790.0093000539819000
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
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

   ※ 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