[8146 東証2部] 小杉産 日足 時系列データ

[8146 東証2部] 小杉産 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-191.001.001.001.00194000194000
2009-02-181.001.001.001.00315000315000
2009-02-171.001.001.001.0084220008422000
2009-02-168.008.007.007.001510001095000
2009-02-138.008.007.008.001380001101000
2009-02-128.008.007.007.005120004094000
2009-02-109.009.008.008.0089000743000
2009-02-098.008.008.008.00113000904000
2009-02-069.009.008.008.0045000371000
2009-02-059.009.008.009.0072000642000
2009-02-049.009.008.009.0089000781000
2009-02-039.009.008.009.0073000620000
2009-02-029.009.008.009.0033000269000
2009-01-308.009.008.009.001880001639000
2009-01-299.009.009.009.0064000576000
2009-01-289.009.008.008.0084000683000
2009-01-279.009.008.008.0049000399000
2009-01-269.009.009.009.0084000756000
2009-01-239.0010.009.009.0040000363000
2009-01-229.0010.009.009.001220001103000
2009-01-219.009.008.008.001490001312000
2009-01-209.0010.009.009.002980002704000
2009-01-1910.0010.009.0010.0028000275000
2009-01-169.0010.009.0010.0021000194000
2009-01-158.009.008.009.0046000399000
2009-01-1410.0010.009.009.001550001401000
2009-01-139.009.009.009.001730001557000
2009-01-099.009.008.009.0050000445000
2009-01-088.009.008.008.002400001999000
2009-01-0710.0010.009.009.0073000668000
2009-01-069.009.008.009.0089000797000
2009-01-059.0010.009.009.001390001307000
2008-12-309.009.008.008.0016000142000
2008-12-2910.0010.008.009.002100001904000
2008-12-269.0010.009.009.001810001658000
2008-12-258.009.008.008.001900001640000
2008-12-249.009.008.008.002590002228000
2008-12-228.0010.008.009.002500002225000
2008-12-199.009.008.009.001180001059000
2008-12-189.009.009.009.001510001359000
2008-12-179.0010.009.009.0049000443000
2008-12-169.0010.009.009.003360003026000
2008-12-159.0010.009.009.001260001135000
2008-12-129.0010.009.009.0092000833000
2008-12-119.0010.009.009.0071000680000
2008-12-1010.0010.009.009.001950001806000
2008-12-0910.0010.009.009.0082000772000
2008-12-0810.0010.009.0010.001260001257000
2008-12-059.0010.009.009.0063000596000
2008-12-049.009.009.009.0090000810000
2008-12-039.0010.009.0010.002280002054000
2008-12-0210.0010.009.0010.0098000976000
2008-12-0110.0010.009.0010.001150001148000
2008-11-289.0010.009.0010.0065000593000
2008-11-279.0010.009.009.001200001101000
2008-11-2610.0010.009.009.0078000725000
2008-11-259.0010.009.0010.0015000136000
2008-11-219.0010.008.0010.002730002455000
2008-11-209.0010.009.009.001870001694000
2008-11-1910.0010.009.009.0021000197000
2008-11-1810.0011.009.009.001370001352000
2008-11-1710.0010.009.009.0032000302000
2008-11-1410.0011.009.009.0056000552000
2008-11-1310.0010.0010.0010.001540001540000
2008-11-1210.0010.0010.0010.0020000200000
2008-11-1111.0011.0010.0010.0047000475000
2008-11-1010.0011.0010.0010.0073000735000
2008-11-0710.0011.009.0010.001160001158000
2008-11-0612.0012.009.0010.009740009876000
2008-11-0511.0012.0011.0012.004540005253000
2008-11-0410.0011.0010.0011.005760005853000
2008-10-3110.0010.009.0010.002830002810000
2008-10-309.0010.009.009.0062000560000
2008-10-299.0010.008.008.003120002733000
2008-10-288.009.008.008.001930001636000
2008-10-278.009.008.008.003560003117000
2008-10-249.0010.009.009.002070001889000
2008-10-2310.0010.008.0010.003760003404000
2008-10-229.0010.009.009.0094000851000
2008-10-219.0010.009.009.0050000468000
2008-10-209.0010.009.009.002500002294000
2008-10-1710.0010.009.009.003150002980000
2008-10-1610.0010.009.009.001370001342000
2008-10-1511.0011.0010.0011.003190003483000
2008-10-1410.0011.009.0011.004740004770000
2008-10-109.009.008.009.002870002531000
2008-10-099.0010.009.009.002700002481000
2008-10-089.0010.009.0010.007020006470000
2008-10-079.0010.008.009.004690004173000
2008-10-0610.0011.0010.0010.002890002916000
2008-10-0311.0011.0010.0010.002410002528000
2008-10-0211.0012.0010.0011.002840003195000
2008-10-0111.0012.0011.0011.003400003748000
2008-09-3011.0012.0010.0011.002670002936000
2008-09-2912.0012.0011.0012.0058000692000
2008-09-2611.0012.0011.0011.002430002712000
2008-09-2512.0012.0011.0011.0091100010640000
2008-09-2412.0013.0012.0013.0071000870000
2008-09-2213.0014.0012.0013.002140002862000
2008-09-1913.0014.0013.0013.001190001548000
2008-09-1813.0014.0012.0013.002100002728000
2008-09-1712.0014.0012.0014.004170005418000
2008-09-1612.0013.0011.0012.007340008895000
2008-09-1213.0013.0012.0013.004030005233000
2008-09-1112.0013.0012.0013.004000005020000
2008-09-1011.0012.0011.0012.00930001031000
2008-09-0911.0012.0011.0011.002840003150000
2008-09-0810.0011.009.0011.008670008956000
2008-09-0510.0010.008.009.00162000014907000
2008-09-0411.0011.009.0010.00126900013077000
2008-09-0312.0013.0012.0012.001060001309000
2008-09-0212.0012.0012.0012.0082000984000
2008-09-0112.0013.0012.0012.0043000527000
2008-08-2912.0013.0012.0012.001990002389000
2008-08-2812.0013.0011.0013.001280001535000
2008-08-2712.0013.0012.0013.00920001108000
2008-08-2613.0013.0012.0013.003270004049000
2008-08-2513.0013.0012.0013.003510004550000
2008-08-2213.0014.0012.0014.001890002570000
2008-08-2113.0014.0012.0014.006740008753000
2008-08-2012.0013.0012.0013.002650003278000
2008-08-1911.0012.0010.0012.0093000010217000
2008-08-1812.0012.0010.0011.008150008925000
2008-08-1514.0014.0013.0013.001660002214000
2008-08-1415.0015.0014.0014.002880004133000
2008-08-1315.0016.0015.0015.0017000256000
2008-08-1216.0016.0015.0016.002320003588000
2008-08-1116.0016.0015.0015.0035000551000
2008-08-0815.0016.0015.0016.002970004459000
2008-08-0717.0017.0014.0015.00119800018019000
2008-08-0617.0017.0016.0017.001720002921000
2008-08-0519.0019.0016.0017.0063600011130000
2008-08-0420.0020.0019.0019.00820001568000
2008-08-0120.0020.0018.0020.004310008254000
2008-07-3120.0020.0019.0019.00640001259000
2008-07-3019.0020.0019.0019.001190002331000
2008-07-2919.0020.0019.0019.001010001990000
2008-07-2820.0020.0019.0019.0017000327000
2008-07-2519.0020.0019.0020.003080005889000
2008-07-2419.0020.0019.0020.002500004871000
2008-07-2320.0020.0019.0019.001310002609000
2008-07-2220.0021.0019.0020.001440002828000
2008-07-1821.0021.0020.0020.00990002043000
2008-07-1720.0021.0020.0021.002860005757000
2008-07-1621.0021.0020.0021.00820001698000
2008-07-1521.0021.0020.0020.002220004600000
2008-07-1421.0022.0021.0021.00620001314000
2008-07-1122.0023.0021.0021.00780001715000
2008-07-1022.0022.0021.0021.0040000879000
2008-07-0921.0022.0021.0021.001090002384000
2008-07-0822.0022.0021.0021.001080002361000
2008-07-0723.0023.0022.0022.001530003377000
2008-07-0422.0023.0021.0022.001820004060000
2008-07-0322.0022.0021.0021.002930006342000
2008-07-0221.0024.0021.0022.0067700015428000
2008-07-0123.0023.0021.0021.0049100010559000
2008-06-3024.0025.0022.0022.002620006023000
2008-06-2723.0024.0023.0023.001730003992000
2008-06-2624.0024.0023.0023.001100002588000
2008-06-2524.0025.0024.0024.00430001042000
2008-06-2424.0024.0024.0024.00530001272000
2008-06-2325.0025.0024.0024.002610006298000
2008-06-2025.0025.0025.0025.001130002825000
2008-06-1926.0026.0025.0025.00830002130000
2008-06-1825.0026.0024.0026.002520006276000
2008-06-1724.0025.0024.0025.00460001141000
2008-06-1625.0025.0024.0024.00620001519000
2008-06-1324.0025.0024.0024.001350003265000
2008-06-1225.0025.0024.0024.002400005858000
2008-06-1124.0025.0024.0025.001100002709000
2008-06-1025.0025.0024.0025.001340003330000
2008-06-0925.0025.0025.0025.003870009675000
2008-06-0625.0026.0025.0025.001350003410000
2008-06-0526.0026.0025.0025.00930002368000
2008-06-0425.0026.0025.0026.001550003946000
2008-06-0326.0027.0026.0026.00940002451000
2008-06-0226.0026.0026.0026.001470003822000
2008-05-3026.0027.0026.0026.002160005760000
2008-05-2927.0027.0026.0026.003430008930000
2008-05-2827.0027.0026.0027.00840002258000
2008-05-2727.0027.0026.0027.001230003317000
2008-05-2627.0027.0026.0027.002160005688000
2008-05-2327.0028.0027.0027.001040002820000
2008-05-2227.0028.0026.0028.001440003887000
2008-05-2127.0028.0027.0027.00600001621000
2008-05-2028.0028.0027.0027.001190003220000
2008-05-1928.0028.0027.0027.00690001902000
2008-05-1627.0028.0027.0027.0029000785000
2008-05-1527.0028.0027.0028.001200003254000
2008-05-1427.0028.0027.0027.0045300012232000
2008-05-1328.0029.0027.0027.001720004792000
2008-05-1227.0029.0027.0028.001060002956000
2008-05-0928.0029.0027.0027.002350006539000
2008-05-0829.0029.0027.0027.0050900014357000
2008-05-0729.0030.0029.0029.001420004203000
2008-05-0230.0030.0028.0030.0090100026300000
2008-05-0129.0032.0029.0031.00150200046706000
2008-04-3029.0030.0028.0030.0036700010645000
2008-04-2828.0029.0027.0028.001770004961000
2008-04-2528.0029.0027.0028.002930008358000
2008-04-2428.0029.0028.0029.001830005133000
2008-04-2328.0028.0027.0027.00800002209000
2008-04-2228.0028.0027.0028.00600001642000
2008-04-2126.0028.0026.0028.002070005538000
2008-04-1826.0027.0026.0026.001420003716000
2008-04-1727.0027.0026.0026.002170005799000
2008-04-1626.0028.0026.0027.00125400033940000
2008-04-1526.0026.0025.0025.001310003380000
2008-04-1426.0026.0025.0026.0024000618000
2008-04-1126.0026.0026.0026.002790007254000
2008-04-1028.0028.0026.0026.002500006633000
2008-04-0927.0028.0027.0028.001880005191000
2008-04-0826.0027.0026.0027.002730007330000
2008-04-0727.0027.0026.0026.001100002882000
2008-04-0427.0027.0026.0026.002010005316000
2008-04-0327.0028.0026.0027.002460006626000
2008-04-0226.0027.0026.0026.002730007244000
2008-04-0126.0026.0025.0025.001410003646000
2008-03-3126.0026.0025.0025.002430006123000
2008-03-2826.0026.0025.0025.001850004759000
2008-03-2726.0027.0025.0025.0044500011615000
2008-03-2628.0028.0026.0026.0073500019355000
2008-03-2527.0030.0027.0028.00138000039393000
2008-03-2426.0027.0025.0026.0038700010041000
2008-03-2126.0026.0025.0026.001520003867000
2008-03-1925.0026.0024.0024.0051600012787000
2008-03-1824.0025.0024.0024.003500008593000
2008-03-1726.0026.0025.0025.002690006767000
2008-03-1427.0027.0026.0027.001180003143000
2008-03-1326.0026.0025.0026.002480006447000
2008-03-1227.0028.0026.0026.0069100018774000
2008-03-1126.0026.0025.0026.002980007622000
2008-03-1028.0028.0026.0026.003480009371000
2008-03-0728.0029.0028.0028.001790005020000
2008-03-0629.0029.0028.0029.001820005247000
2008-03-0528.0028.0027.0028.001950005426000
2008-03-0430.0030.0028.0028.0066300018873000
2008-03-0331.0031.0028.0029.0048600014373000
2008-02-2931.0032.0031.0031.0038700012013000
2008-02-2831.0032.0030.0030.0061700019376000
2008-02-2731.0033.0031.0031.00152900048578000
2008-02-2634.0034.0030.0030.00279500090769000
2008-02-2527.0041.0027.0033.0019356000689879000

   ※ 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