[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 
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
2016-03-16280.00280.00280.00280.001000280000
2016-03-15280.00280.00280.00280.001000280000
2016-03-14281.00281.00281.00281.001000281000
2016-03-11277.00278.00277.00278.0060001665000
2016-03-1000
2016-03-0900
2016-03-08281.00281.00281.00281.001000281000
2016-03-0700
2016-03-0400
2016-03-03277.00282.00277.00282.0050001397000
2016-03-02282.00282.00282.00282.001000282000
2016-03-01281.00281.00274.00274.0040001117000
2016-02-29282.00282.00282.00282.001000282000
2016-02-2600
2016-02-25281.00282.00281.00281.0060001687000
2016-02-2400
2016-02-23281.00281.00281.00281.001000281000
2016-02-2200
2016-02-1900
2016-02-18279.00280.00279.00279.0050001398000
2016-02-17274.00274.00272.00272.0040001090000
2016-02-16273.00273.00273.00273.001000273000
2016-02-15268.00272.00268.00272.0090002431000
2016-02-12278.00278.00264.00264.0070001912000
2016-02-1000
2016-02-09294.00294.00288.00288.003000873000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03301.00301.00298.00298.0040001198000
2016-02-02313.00313.00313.00313.001000313000
2016-02-01313.00313.00313.00313.001000313000
2016-01-29302.00307.00297.00297.0090002709000
2016-01-28287.00287.00286.00286.002000573000
2016-01-2700
2016-01-26285.00286.00285.00286.002000571000
2016-01-25284.00284.00284.00284.002000568000
2016-01-22281.00281.00281.00281.001000281000
2016-01-21284.00284.00283.00283.0060001702000
2016-01-20289.00289.00286.00286.0040001147000
2016-01-19288.00288.00288.00288.001000288000
2016-01-18296.00296.00296.00296.001000296000
2016-01-15295.00300.00295.00300.00200005995000
2016-01-1400
2016-01-1300
2016-01-12301.00301.00296.00296.003700011088000
2016-01-08301.00301.00299.00300.00210006310000
2016-01-07304.00305.00304.00305.0090002737000
2016-01-06304.00307.00304.00307.003000918000
2016-01-05312.00312.00304.00304.002000616000
2016-01-04304.00304.00304.00304.001000304000
2015-12-30309.00309.00309.00309.002000618000
2015-12-29305.00309.00305.00309.002000614000
2015-12-28304.00304.00303.00303.00100003039000
2015-12-25303.00304.00303.00304.00190005765000
2015-12-24302.00302.00302.00302.003000906000
2015-12-2200
2015-12-21305.00305.00300.00300.0090002724000
2015-12-18309.00315.00309.00310.00220006893000
2015-12-17304.00304.00304.00304.001000304000
2015-12-1600
2015-12-15301.00302.00300.00302.00160004806000
2015-12-14300.00313.00300.00309.0080002462000
2015-12-11301.00302.00301.00301.0070002108000
2015-12-10300.00300.00300.00300.00160004800000
2015-12-09291.00300.00291.00300.00140004145000
2015-12-08297.00297.00297.00297.001000297000
2015-12-07301.00301.00290.00300.00230006905000
2015-12-04303.00303.00300.00300.00100003027000
2015-12-03306.00306.00303.00303.0050001527000
2015-12-02310.00310.00310.00310.00140004340000
2015-12-0100
2015-11-30310.00310.00310.00310.001000310000
2015-11-27310.00310.00310.00310.001000310000
2015-11-26307.00310.00307.00310.0080002466000

   ※ 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