[9307 東証2部] 杉村倉庫 日足 時系列データ

[9307 東証2部] 杉村倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171329.001368.001257.001276.008573001132882400
2017-11-161228.001299.001209.001299.00555500696014000
2017-11-151229.001310.001187.001257.009095001141870000
2017-11-141136.001245.001135.001204.00600500726549100
2017-11-131171.001249.001133.001172.00796300949218600
2017-11-101099.001132.001040.001111.00266000291930400
2017-11-091100.001155.001000.001085.00592800648776800
2017-11-081055.001087.001011.001084.00414500436953700
2017-11-071149.001166.001000.001044.0012386001335793600
2017-11-061148.001268.001102.001194.0032375003860253500
2017-11-02936.001097.00932.001097.0018999001945206700
2017-11-01925.001048.00919.00947.0027182002650564700
2017-10-31886.00922.00874.00899.00399600357091600
2017-10-30866.00915.00866.00901.00529200472070200
2017-10-27900.00910.00856.00860.00461100405382900
2017-10-26872.00898.00842.00878.00488700423454000
2017-10-25928.00950.00880.00883.00725900661008100
2017-10-24964.00970.00892.00929.00838200773663700
2017-10-231028.001144.00956.00964.0013247001383925600
2017-10-201024.001029.00958.00999.00703700693399600
2017-10-191195.001195.001041.001041.0011389001256127800
2017-10-181320.001458.001153.001225.0025119003339626100
2017-10-171022.001345.001018.001298.0030153003678188500
2017-10-16976.001051.00968.001051.00831300846116200
2017-10-13738.00901.00738.00901.0012702001084904000
2017-10-12711.00760.00702.00751.00311700230888100
2017-10-11725.00735.00690.00708.00330400235786100
2017-10-10655.00726.00651.00715.00703100486629600
2017-10-06608.00650.00601.00638.00432500273293000
2017-10-05585.00620.00577.00592.00271000162872100
2017-10-04571.00608.00560.00595.00209200122611000
2017-10-03559.00571.00547.00564.006240034787100
2017-10-02553.00565.00545.00552.009870054455100
2017-09-29570.00580.00555.00560.0013240074474000
2017-09-28573.00618.00555.00580.00416600243891100
2017-09-27559.00559.00531.00543.009310050948200
2017-09-26557.00577.00551.00553.0010620059484100
2017-09-25554.00565.00550.00552.008250045763300
2017-09-22569.00586.00553.00553.0013500076280800
2017-09-21561.00632.00555.00559.00375200219484900
2017-09-20622.00625.00545.00562.00451300259746300
2017-09-19620.00650.00618.00621.00287300182296800
2017-09-15607.00639.00580.00634.00316400196348500
2017-09-14599.00687.00579.00597.001304900829809000
2017-09-13509.00616.00491.00614.00603300335854800
2017-09-12515.00560.00509.00516.00449700237165900
2017-09-11478.00525.00468.00525.00414900210304000
2017-09-08432.00449.00425.00445.0010540045911000
2017-09-07468.00474.00440.00443.0011020050167400
2017-09-06451.00485.00440.00466.0014410066954100
2017-09-05516.00520.00443.00467.00285100135956900
2017-09-04532.00543.00508.00513.0017730092324000
2017-09-01542.00575.00528.00542.00323600177724800
2017-08-31520.00557.00517.00552.00274900148001000
2017-08-30531.00567.00500.00510.00469300248782800
2017-08-29558.00630.00500.00505.001072600605359600
2017-08-28492.00548.00488.00548.00607700323788300
2017-08-25435.00485.00434.00468.00268600124078000
2017-08-24420.00430.00410.00428.006020025328200
2017-08-23412.00414.00399.00406.007460030119400
2017-08-22430.00430.00393.00396.008850036090600
2017-08-21426.00443.00421.00423.007840033767700
2017-08-18411.00445.00407.00430.0016910072569200
2017-08-17407.00422.00400.00417.0011070045500600
2017-08-16386.00407.00386.00399.008650034476000
2017-08-15375.00400.00368.00394.0015390059587500
2017-08-14353.00372.00346.00364.004440016096400
2017-08-10349.00374.00347.00355.0013890049853100
2017-08-09336.00353.00336.00346.005280018110000
2017-08-08340.00340.00335.00336.00288009739600
2017-08-07345.00346.00336.00338.00290009845100
2017-08-04354.00354.00339.00341.004160014318100
2017-08-03347.00352.00345.00349.005030017510300
2017-08-02342.00353.00341.00342.006410022136300
2017-08-01372.00373.00334.00336.0024840087063500
2017-07-31360.00419.00356.00374.001052200404561800
2017-07-28400.00500.00360.00360.002114600904082900
2017-07-27344.00424.00344.00424.001038800425251300
2017-07-26345.00397.00341.00344.0014760052908100
2017-07-25332.00348.00332.00339.004680015868000
2017-07-24319.00332.00319.00332.00295009665700
2017-07-21317.00319.00314.00319.0074002346000
2017-07-20313.00318.00313.00316.0068002144800
2017-07-19321.00321.00312.00313.00106003347900
2017-07-18330.00330.00315.00320.004780015589900
2017-07-14320.00328.00314.00323.003980012783200
2017-07-13309.00323.00307.00317.00180005684300
2017-07-12307.00309.00305.00309.0053001626400
2017-07-11303.00310.00302.00307.00210006417000
2017-07-10303.00304.00302.00303.0046001393000
2017-07-07303.00303.00301.00302.0046001386300
2017-07-06303.00303.00301.00303.0065001969300
2017-07-05296.00300.00296.00300.00120003583300
2017-07-04296.00296.00295.00296.0050001477300
2017-07-03295.00298.00295.00296.00114003364400
2017-06-30294.00296.00294.00294.001900558800
2017-06-29298.00299.00296.00297.002100625200
2017-06-28296.00297.00296.00296.002800828900
2017-06-27298.00298.00296.00296.0039001155600
2017-06-26295.00300.00295.00299.0084002485300
2017-06-23299.00300.00296.00296.00164004890500
2017-06-22300.00302.00298.00298.0059001764100
2017-06-21298.00303.00298.00303.00239007174500
2017-06-20297.00300.00296.00298.00113003369900
2017-06-19296.00300.00291.00298.00267007886300
2017-06-16296.00298.00292.00296.00119003520600
2017-06-15298.00298.00295.00296.0062001835600
2017-06-14296.00299.00296.00298.0095002820100
2017-06-13299.00299.00295.00297.00172005113300
2017-06-12303.00303.00299.00302.003850011561100
2017-06-09297.00303.00297.00303.005110015328100
2017-06-08296.00300.00296.00300.00110003281300
2017-06-07297.00299.00296.00296.00110003260600
2017-06-06296.00300.00295.00299.0095002833900
2017-06-05297.00299.00295.00295.00107003171500
2017-06-02295.00301.00295.00297.00103003073800
2017-06-01294.00296.00294.00296.0044001293900
2017-05-31293.00297.00293.00296.00186005514600
2017-05-30294.00294.00293.00293.002300675200
2017-05-29294.00295.00293.00295.0065001908900
2017-05-26293.00298.00293.00295.0047001378800
2017-05-25299.00300.00292.00297.00200005932800
2017-05-24295.00297.00295.00297.0036001064300
2017-05-23293.00297.00293.00295.0044001291700
2017-05-22298.00298.00296.00298.00156004645800
2017-05-19293.00297.00293.00297.003400997000
2017-05-18295.00299.00294.00294.00159004691500
2017-05-17303.00304.00301.00301.00176005308700
2017-05-16300.00311.00300.00305.00115003517900
2017-05-15301.00312.00299.00303.006240019008500
2017-05-12299.00299.00299.00299.0010029900
2017-05-11300.00300.00300.00300.0020060000
2017-05-10299.00300.00296.00298.002500747400
2017-05-09299.00299.00296.00296.001200358300
2017-05-08296.00299.00296.00299.0052001545900
2017-05-02297.00297.00295.00296.00900266600
2017-05-01296.00296.00291.00295.002800823200
2017-04-28291.00296.00291.00295.002800825300
2017-04-27292.00292.00291.00291.002900844300
2017-04-26289.00295.00289.00292.0036001049900
2017-04-25291.00292.00290.00292.00140004071800
2017-04-24289.00291.00288.00291.0050001450300
2017-04-21290.00290.00289.00289.00700202900
2017-04-20291.00291.00285.00285.00500144800
2017-04-19281.00286.00281.00284.001500423200
2017-04-18286.00287.00286.00286.001100314800
2017-04-17292.00292.00286.00286.001300376800
2017-04-14286.00293.00281.00289.00218006208400
2017-04-13290.00294.00288.00294.0058001688100
2017-04-12295.00295.00286.00290.00103002971500
2017-04-11294.00295.00294.00295.002700795000
2017-04-10294.00294.00294.00294.001900558600
2017-04-07296.00296.00296.00296.00400118400
2017-04-06296.00296.00289.00289.0068001974600
2017-04-05294.00296.00294.00296.002000588800
2017-04-04299.00299.00294.00294.0050001478300
2017-04-03295.00299.00295.00295.0040001180800
2017-03-31298.00298.00295.00295.0040001189000
2017-03-30295.00295.00295.00295.002000590000
2017-03-2900
2017-03-28295.00298.00295.00298.0050001481000
2017-03-27300.00300.00295.00295.0040001195000
2017-03-24300.00300.00300.00300.001000300000
2017-03-2300
2017-03-22299.00299.00297.00299.00130003874000
2017-03-21298.00301.00298.00300.0090002697000
2017-03-17301.00302.00301.00302.002000603000
2017-03-16300.00302.00300.00302.002000602000
2017-03-15299.00299.00299.00299.003000897000
2017-03-14302.00302.00299.00299.003000903000
2017-03-13297.00297.00297.00297.0060001782000
2017-03-10301.00303.00300.00303.00160004812000
2017-03-09303.00305.00301.00301.00180005443000
2017-03-08305.00305.00305.00305.003000915000
2017-03-07302.00302.00302.00302.0080002416000
2017-03-0600
2017-03-03303.00303.00302.00302.0060001817000
2017-03-02305.00306.00305.00305.0090002747000
2017-03-0100
2017-02-28301.00303.00300.00303.0060001807000
2017-02-27304.00304.00299.00300.00160004811000
2017-02-24306.00307.00303.00303.00120003657000
2017-02-23307.00307.00302.00305.00110003352000
2017-02-22302.00302.00302.00302.0050001510000
2017-02-21308.00308.00302.00302.0040001226000
2017-02-20303.00303.00303.00303.001000303000
2017-02-17304.00304.00303.00303.0050001519000
2017-02-1600
2017-02-15304.00304.00304.00304.003000912000
2017-02-14306.00306.00304.00304.0040001221000
2017-02-1300
2017-02-10304.00307.00304.00307.003000916000
2017-02-09304.00304.00304.00304.001000304000
2017-02-08302.00303.00302.00303.0050001514000
2017-02-07304.00304.00304.00304.002000608000
2017-02-06300.00301.00300.00301.003000901000
2017-02-03299.00300.00299.00300.0060001797000
2017-02-02304.00304.00304.00304.001000304000
2017-02-01304.00304.00304.00304.003000912000
2017-01-3100
2017-01-30303.00304.00300.00300.00210006339000
2017-01-2700
2017-01-2600
2017-01-25301.00303.00301.00301.0040001206000
2017-01-24301.00301.00301.00301.001000301000
2017-01-23295.00298.00294.00298.0060001777000
2017-01-20296.00298.00296.00296.0070002077000
2017-01-19298.00298.00296.00296.0050001482000
2017-01-18300.00300.00295.00295.00290008574000
2017-01-17300.00300.00299.00299.0060001799000
2017-01-16301.00303.00301.00303.0070002109000
2017-01-13300.00300.00300.00300.0050001500000
2017-01-12301.00301.00300.00300.0090002703000
2017-01-11302.00304.00302.00302.0050001515000
2017-01-10306.00306.00301.00301.00180005455000
2017-01-06304.00308.00304.00304.00140004272000
2017-01-05308.00308.00307.00307.0040001229000
2017-01-04303.00303.00303.00303.001000303000
2016-12-30302.00302.00301.00301.0070002111000
2016-12-29302.00302.00302.00302.0060001812000
2016-12-2800
2016-12-27306.00306.00302.00306.00190005787000
2016-12-26308.00310.00306.00306.00130004005000
2016-12-22317.00317.00309.00312.00210006557000
2016-12-21315.00317.00314.00317.00130004104000
2016-12-20322.00322.00322.00322.001000322000
2016-12-19320.00322.00315.00315.00210006678000
2016-12-16313.00333.00313.00326.004700015149000
2016-12-15328.00330.00310.00313.0010900034960000
2016-12-14315.00315.00308.00312.00110003425000
2016-12-13308.00310.00308.00310.003000928000
2016-12-12315.00318.00308.00308.0090002825000
2016-12-09311.00312.00310.00312.0060001868000
2016-12-08310.00310.00310.00310.001000310000
2016-12-07305.00310.00305.00310.0060001845000
2016-12-06306.00306.00304.00304.00150004577000
2016-12-05305.00308.00304.00304.00110003361000
2016-12-02307.00327.00300.00304.005500017201000
2016-12-01305.00312.00302.00310.00240007367000
2016-11-30301.00301.00296.00301.00250007495000
2016-11-29301.00301.00298.00301.00220006607000
2016-11-28307.00309.00303.00303.003300010088000
2016-11-25307.00308.00307.00307.00220006760000
2016-11-24310.00313.00304.00307.00180005539000
2016-11-22302.00310.00302.00302.0050001518000
2016-11-21302.00303.00302.00303.002000605000
2016-11-18305.00305.00302.00302.0070002126000
2016-11-17302.00320.00302.00314.003300010369000
2016-11-16304.00305.00302.00302.0080002435000
2016-11-15299.00312.00299.00312.00160004964000

   ※ 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。 

Twitter