[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 
2017-07-21317.00319.00314.00319.0074002346000
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
2016-11-14298.00298.00298.00298.0060001788000
2016-11-11292.00294.00292.00294.0040001171000
2016-11-1000
2016-11-09294.00295.00283.00283.00150004325000
2016-11-08294.00299.00294.00299.003000892000
2016-11-07301.00301.00298.00298.0060001798000
2016-11-04295.00303.00295.00301.00180005380000
2016-11-02308.00308.00293.00295.0090002671000
2016-11-01294.00308.00290.00308.00210006196000
2016-10-31294.00297.00294.00294.00110003247000
2016-10-28299.00299.00294.00294.00100002967000
2016-10-27295.00295.00292.00292.0070002049000
2016-10-26299.00299.00294.00296.00160004736000
2016-10-25319.00319.00297.00297.004300013147000
2016-10-24320.00320.00289.00290.003400010255000
2016-10-21332.00332.00311.00320.00190006140000
2016-10-20332.00338.00325.00332.00220007297000
2016-10-19315.00377.00315.00333.0018100062792000
2016-10-18276.00298.00276.00298.00110003152000
2016-10-17278.00278.00276.00276.002000554000
2016-10-14286.00286.00278.00283.00120003391000
2016-10-13289.00289.00286.00286.0050001438000
2016-10-12281.00293.00280.00286.00160004595000
2016-10-11290.00290.00287.00290.0070002023000
2016-10-07277.00277.00277.00277.002000554000
2016-10-06275.00284.00275.00284.0090002521000
2016-10-05276.00276.00274.00274.003000826000
2016-10-04284.00289.00274.00275.00170004775000
2016-10-03271.00285.00271.00285.00130003570000
2016-09-30263.00268.00261.00261.00310008176000
2016-09-2900
2016-09-28258.00258.00258.00258.001000258000
2016-09-27261.00261.00261.00261.0060001566000
2016-09-26260.00261.00260.00261.0070001821000
2016-09-23259.00259.00259.00259.00120003108000
2016-09-21256.00258.00256.00258.0080002051000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14258.00263.00258.00263.002000521000
2016-09-1300
2016-09-1200
2016-09-09264.00264.00264.00264.001000264000
2016-09-08264.00264.00264.00264.001000264000
2016-09-0700
2016-09-0600
2016-09-05261.00261.00260.00260.0040001041000
2016-09-02264.00264.00264.00264.003000792000
2016-09-0100
2016-08-31259.00259.00259.00259.001000259000
2016-08-3000
2016-08-2900
2016-08-26259.00259.00259.00259.0050001295000
2016-08-2500
2016-08-2400
2016-08-23262.00262.00259.00259.0080002081000
2016-08-22267.00267.00267.00267.001000267000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15264.00264.00264.00264.001000264000
2016-08-12267.00267.00265.00265.003000797000
2016-08-1000
2016-08-0900
2016-08-08265.00265.00265.00265.001000265000
2016-08-0500
2016-08-04264.00264.00264.00264.001000264000
2016-08-03268.00268.00264.00264.0050001330000
2016-08-02276.00276.00276.00276.001000276000
2016-08-01267.00271.00267.00270.0070001888000
2016-07-2900
2016-07-2800
2016-07-27272.00272.00272.00272.001000272000
2016-07-2600
2016-07-25270.00272.00270.00272.00110002974000
2016-07-22270.00270.00270.00270.001000270000
2016-07-21262.00271.00262.00270.00110002934000
2016-07-20265.00265.00265.00265.001000265000
2016-07-19260.00260.00260.00260.001000260000
2016-07-15260.00260.00260.00260.001000260000

   ※ 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