[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 
2017-03-24300.00300.00300.00300.001000300000
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
2016-07-14259.00260.00259.00260.003000778000
2016-07-13260.00260.00259.00260.0050001298000
2016-07-12255.00256.00255.00256.0060001535000
2016-07-11258.00259.00258.00259.0040001033000
2016-07-0800
2016-07-0700
2016-07-06260.00260.00260.00260.002000520000
2016-07-05260.00260.00260.00260.001000260000
2016-07-04264.00264.00264.00264.001000264000
2016-07-0100
2016-06-3000
2016-06-29250.00259.00250.00259.0080002031000
2016-06-2800
2016-06-2700
2016-06-24262.00262.00250.00250.00220005654000
2016-06-2300
2016-06-22258.00261.00258.00261.002000519000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16259.00259.00252.00252.0040001025000
2016-06-15267.00267.00267.00267.001000267000
2016-06-14260.00268.00260.00268.002000528000
2016-06-13268.00268.00266.00266.0080002136000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06268.00268.00268.00268.001000268000
2016-06-03272.00272.00272.00272.001000272000
2016-06-02279.00279.00279.00279.002000558000
2016-06-0100
2016-05-31270.00273.00270.00273.0090002433000
2016-05-30270.00270.00270.00270.0050001350000
2016-05-27269.00271.00269.00270.0040001080000
2016-05-2600
2016-05-25266.00266.00266.00266.001000266000
2016-05-24266.00266.00266.00266.001000266000
2016-05-23266.00266.00266.00266.002000532000
2016-05-20269.00269.00269.00269.002000538000
2016-05-1900
2016-05-1800
2016-05-17270.00270.00270.00270.001000270000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11268.00268.00268.00268.001000268000
2016-05-10271.00271.00266.00266.002000537000
2016-05-09268.00268.00267.00268.003000803000
2016-05-06278.00278.00268.00268.0090002449000
2016-05-02279.00279.00279.00279.002000558000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25288.00299.00286.00299.0090002613000
2016-04-2200
2016-04-21292.00292.00292.00292.001000292000
2016-04-20276.00276.00276.00276.0050001380000
2016-04-19271.00271.00271.00271.001000271000
2016-04-18270.00270.00270.00270.001000270000
2016-04-15270.00276.00270.00271.0090002448000
2016-04-14271.00275.00269.00269.0050001353000
2016-04-13270.00271.00270.00271.002000541000
2016-04-12265.00265.00265.00265.002000530000
2016-04-11265.00265.00265.00265.001000265000
2016-04-08268.00268.00264.00264.0050001333000
2016-04-07275.00275.00275.00275.001000275000
2016-04-0600
2016-04-05276.00276.00275.00275.0040001101000
2016-04-04280.00280.00280.00280.001000280000
2016-04-0100
2016-03-31280.00286.00280.00280.003000846000
2016-03-30282.00282.00282.00282.002000564000
2016-03-2900
2016-03-2800
2016-03-25282.00282.00282.00282.0070001974000
2016-03-2400
2016-03-2300
2016-03-22282.00282.00282.00282.001000282000
2016-03-1800
2016-03-17277.00280.00277.00280.0060001677000

   ※ 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