[9932 東証1部] 杉本商事 日足 時系列データ

[9932 東証1部] 杉本商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181749.001755.001733.001753.001590027772900
2017-12-151722.001733.001716.001732.001450025000700
2017-12-141710.001724.001710.001724.001150019766500
2017-12-131730.001730.001707.001710.001350023168600
2017-12-121730.001739.001723.001727.001310022656600
2017-12-111724.001729.001717.001729.00890015351500
2017-12-081702.001723.001700.001722.002060035220900
2017-12-071721.001732.001721.001727.001110019166000
2017-12-061728.001734.001721.001721.001220021059000
2017-12-051720.001733.001720.001733.00720012439900
2017-12-041734.001749.001721.001723.001670028913200
2017-12-011733.001749.001731.001734.00750013037800
2017-11-301738.001748.001733.001733.001200020852000
2017-11-291742.001745.001735.001736.00910015825300
2017-11-281751.001751.001737.001739.0045007848200
2017-11-271754.001756.001748.001752.00640011218200
2017-11-241754.001760.001747.001750.00740012979100
2017-11-221745.001756.001744.001744.00910015925500
2017-11-211742.001754.001731.001736.00820014269800
2017-11-201732.001754.001711.001737.001450025123100
2017-11-171746.001750.001712.001713.001350023299800
2017-11-161700.001720.001686.001714.001740029685700
2017-11-151773.001773.001701.001708.002450042294900
2017-11-141801.001801.001782.001788.00770013799300
2017-11-131803.001803.001793.001801.00770013857600
2017-11-101776.001814.001776.001803.001190021349100
2017-11-091788.001827.001753.001804.003880069828600
2017-11-081764.001788.001758.001788.001970034886100
2017-11-071734.001766.001726.001764.001330023287700
2017-11-061743.001746.001723.001735.002160037445000
2017-11-021756.001759.001739.001743.00890015540000
2017-11-011756.001759.001735.001751.00940016424300
2017-10-311755.001772.001749.001755.002040035930700
2017-10-301743.001785.001730.001768.005420095427200
2017-10-271720.001743.001712.001738.002670045985100
2017-10-261748.001799.001682.001716.005730099353500
2017-10-251795.001795.001747.001751.003450060841900
2017-10-241709.001774.001705.001755.002680046537600
2017-10-231700.001707.001695.001707.001470025018500
2017-10-201680.001696.001680.001693.001290021796400
2017-10-191691.001692.001684.001688.001110018747900
2017-10-181690.001694.001682.001688.001210020446600
2017-10-171695.001708.001688.001696.001920032618000
2017-10-161682.001693.001681.001692.001420023973500
2017-10-131682.001693.001673.001681.001780029976400
2017-10-121698.001698.001682.001685.00960016210900
2017-10-111699.001699.001686.001690.001710028952800
2017-10-101695.001695.001683.001688.001080018221600
2017-10-061684.001690.001681.001685.00640010789000
2017-10-051690.001690.001682.001684.00680011464200
2017-10-041686.001690.001677.001685.001220020557100
2017-10-031700.001700.001681.001684.00930015706300
2017-10-021679.001687.001679.001683.00700011788200
2017-09-291683.001697.001679.001679.00960016210100
2017-09-281689.001695.001681.001684.00970016354100
2017-09-271683.001692.001681.001689.00830014014100
2017-09-261690.001699.001688.001690.001770029924700
2017-09-251700.001701.001690.001692.001330022546900
2017-09-221688.001698.001688.001698.0054009140700
2017-09-211701.001702.001685.001688.001690028668300
2017-09-201700.001712.001698.001707.001320022499900
2017-09-191690.001702.001690.001695.001220020697500
2017-09-151688.001693.001684.001684.00710011987300
2017-09-141697.001699.001686.001693.00630010668900
2017-09-131678.001690.001678.001690.00670011292200
2017-09-121689.001689.001677.001677.0058009758600
2017-09-111662.001685.001660.001672.00970016212400
2017-09-081677.001684.001641.001671.001480024765600
2017-09-071650.001675.001650.001675.0033005507600
2017-09-061621.001665.001618.001649.001010016613800
2017-09-051651.001662.001625.001626.00850013961100
2017-09-041685.001686.001632.001648.001370022654600
2017-09-011687.001698.001683.001692.0033005584800
2017-08-311702.001702.001666.001668.001210020372700
2017-08-301693.001713.001687.001707.001100018716800
2017-08-291693.001698.001682.001695.00860014566200
2017-08-281695.001695.001683.001695.00600010146400
2017-08-251702.001702.001688.001700.00900015262400
2017-08-241675.001706.001675.001704.001080018255400
2017-08-231668.001680.001654.001665.00810013495400
2017-08-221646.001665.001646.001652.00670011102500
2017-08-211632.001644.001632.001644.0048007877800
2017-08-181646.001661.001634.001634.00870014278200
2017-08-171657.001663.001642.001649.0058009590700
2017-08-161640.001667.001640.001644.001040017135100
2017-08-151625.001656.001622.001647.001020016754700
2017-08-141648.001668.001615.001618.001400022808600
2017-08-101667.001688.001655.001657.001010016813300
2017-08-091694.001694.001659.001691.002650044590100
2017-08-081678.001695.001678.001695.00990016738800
2017-08-071661.001687.001661.001678.001830030636200
2017-08-041642.001666.001642.001659.001610026641300
2017-08-031637.001643.001637.001643.001050017235000
2017-08-021634.001643.001633.001636.00780012776900
2017-08-011616.001634.001616.001633.00740012045300
2017-07-311620.001633.001619.001626.00860013974100
2017-07-281652.001654.001605.001629.002510041141100
2017-07-271585.001674.001585.001652.004110067236400
2017-07-261583.001590.001583.001589.0048007621100
2017-07-251581.001584.001578.001583.00860013596600
2017-07-241586.001587.001578.001584.00910014410400
2017-07-211560.001583.001560.001577.00880013839400
2017-07-201545.001559.001545.001558.0040006223400
2017-07-191548.001554.001540.001545.00860013281500
2017-07-181559.001559.001546.001546.0038005893300
2017-07-141550.001556.001546.001546.0046007131500
2017-07-131551.001554.001547.001549.0026004028400
2017-07-121547.001552.001545.001548.0046007122500
2017-07-111550.001552.001545.001547.0037005727900
2017-07-101559.001559.001545.001545.0054008370200
2017-07-071556.001556.001542.001543.00950014703700
2017-07-061540.001548.001538.001544.0047007256700
2017-07-051540.001552.001529.001542.001130017394300
2017-07-041555.001555.001536.001537.00920014157600
2017-07-031560.001561.001535.001535.00950014720600
2017-06-301554.001554.001537.001549.00900013922100
2017-06-291555.001561.001555.001557.0030004671800
2017-06-281550.001558.001545.001550.00750011640000
2017-06-271552.001557.001551.001556.0057008863800
2017-06-261554.001557.001542.001543.00900013943100
2017-06-231544.001555.001544.001552.0055008526000
2017-06-221550.001559.001543.001543.0044006816800
2017-06-211554.001563.001550.001550.00700010884000
2017-06-201534.001553.001534.001552.00900013926300
2017-06-191539.001540.001500.001533.00870013295300
2017-06-161531.001538.001515.001528.0064009795800
2017-06-151525.001526.001517.001517.0042006381800
2017-06-141526.001534.001523.001523.0048007325000
2017-06-131538.001538.001526.001531.0046007052200
2017-06-121530.001538.001528.001530.0062009495100
2017-06-091527.001539.001527.001530.00960014679100
2017-06-081533.001536.001526.001529.00720011017900
2017-06-071543.001543.001523.001533.00930014255600
2017-06-061555.001555.001532.001532.0043006628300
2017-06-051548.001553.001534.001545.00840012958000
2017-06-021527.001548.001527.001548.00900013872200
2017-06-011534.001545.001530.001541.00790012147700
2017-05-311534.001537.001522.001524.001100016802100
2017-05-301535.001536.001530.001536.0055008435000
2017-05-291530.001539.001530.001533.0038005823100
2017-05-261541.001541.001530.001530.0025003836900
2017-05-251543.001546.001542.001543.0052008023200
2017-05-241535.001542.001532.001542.0046007069000
2017-05-231535.001538.001529.001533.0050007661700
2017-05-221536.001544.001536.001537.0052008004700
2017-05-191557.001558.001531.001536.001220018782100
2017-05-181580.001580.001551.001556.001300020297200
2017-05-171572.001585.001564.001581.001360021458700
2017-05-161567.001571.001563.001571.00880013800700
2017-05-151564.001571.001546.001570.00830012984000
2017-05-121544.001564.001544.001564.00720011227900
2017-05-111557.001561.001549.001560.00890013841800
2017-05-101546.001555.001542.001553.001270019656500
2017-05-091550.001550.001535.001546.002050031595000
2017-05-081549.001553.001534.001553.002430037482400
2017-05-021550.001552.001539.001543.001370021158600
2017-05-011537.001553.001537.001545.001020015760900
2017-04-281577.001577.001540.001541.001190018472500
2017-04-271556.001579.001556.001574.002030031863300
2017-04-261556.001558.001547.001550.00780012103300
2017-04-251500.001548.001500.001535.001270019423000
2017-04-241499.001499.001491.001497.00920013753000
2017-04-211499.001500.001479.001484.001560023219800
2017-04-201443.001459.001443.001455.0033004797400
2017-04-191440.001457.001439.001443.001730025022600
2017-04-181440.001440.001430.001438.00980014081800
2017-04-171420.001440.001411.001438.00750010767300
2017-04-141440.001440.001428.001431.001380019832400
2017-04-131467.001468.001456.001462.0056008183100
2017-04-121499.001499.001465.001480.00930013758200
2017-04-111482.001503.001482.001499.001010015129000
2017-04-101473.001503.001473.001499.0055008226900
2017-04-071489.001498.001471.001472.001800026717700
2017-04-061506.001506.001488.001488.00980014641200
2017-04-051523.001524.001503.001506.00950014346700
2017-04-041522.001524.001493.001507.001280019303200
2017-04-031521.001528.001512.001512.001490022647600
2017-03-311534.001535.001520.001520.001410021499600
2017-03-301544.001547.001525.001534.00910013970100
2017-03-291543.001556.001540.001544.001230019005400
2017-03-281565.001575.001558.001575.003210050331400
2017-03-271556.001578.001555.001555.002720042374700
2017-03-241576.001585.001553.001568.001350021185900
2017-03-231571.001591.001571.001577.001020016090400
2017-03-221608.001608.001570.001570.002230035547400
2017-03-211625.001632.001609.001611.001590025697400
2017-03-171624.001624.001606.001606.00860013863000
2017-03-161597.001609.001584.001606.001240019835400
2017-03-151607.001620.001598.001598.001130018121600
2017-03-141616.001617.001609.001614.00670010806600
2017-03-131605.001623.001605.001619.001590025632800
2017-03-101610.001611.001602.001607.002020032500300
2017-03-091606.001614.001599.001605.00990015881700
2017-03-081610.001616.001597.001608.00860013830200
2017-03-071629.001639.001619.001622.001010016423300
2017-03-061658.001664.001560.001639.001200019729800
2017-03-031670.001677.001654.001658.001590026480900
2017-03-021650.001666.001647.001663.002850047212500
2017-03-011599.001632.001590.001629.002830045567200
2017-02-281579.001600.001579.001593.002220035403200
2017-02-271561.001576.001561.001569.00690010818600
2017-02-241570.001578.001564.001567.0062009742200
2017-02-231575.001575.001567.001570.0032005024600
2017-02-221568.001569.001558.001559.0038005950200
2017-02-211551.001579.001551.001568.0058009067500
2017-02-201548.001562.001544.001558.00710011053100
2017-02-171566.001570.001520.001538.001230018944000
2017-02-161564.001570.001557.001566.00660010330200
2017-02-151574.001580.001520.001564.001320020638400
2017-02-141564.001567.001556.001565.001130017665000
2017-02-131565.001580.001559.001559.001350021133000
2017-02-101553.001560.001544.001559.00940014617400
2017-02-091545.001545.001528.001528.0041006286500
2017-02-081556.001556.001524.001541.0045006923000
2017-02-071540.001556.001540.001544.0053008208900
2017-02-061531.001555.001531.001548.0048007424500
2017-02-031525.001542.001520.001528.00690010549300
2017-02-021555.001555.001527.001530.001450022342300
2017-02-011540.001560.001539.001555.00660010236100
2017-01-311553.001554.001540.001550.00650010066800
2017-01-301560.001562.001549.001557.00650010122900
2017-01-271546.001557.001539.001557.00730011322200
2017-01-261524.001548.001510.001546.001590024360900
2017-01-251492.001512.001492.001499.00900013512000
2017-01-241492.001492.001473.001483.0048007101300
2017-01-231500.001510.001482.001482.00960014307200
2017-01-201489.001519.001486.001504.00930014009100
2017-01-191469.001499.001469.001498.00860012821200
2017-01-181484.001484.001462.001473.00720010612700
2017-01-171504.001504.001484.001484.00810012080800
2017-01-161516.001516.001495.001505.00850012779400
2017-01-131510.001532.001507.001517.001200018222900
2017-01-121531.001531.001502.001510.001740026295100
2017-01-111560.001560.001536.001537.001450022379700
2017-01-101578.001579.001564.001569.002250035332000
2017-01-061545.001583.001545.001578.002360037085500
2017-01-051547.001563.001530.001563.003320051572500
2017-01-041490.001537.001490.001537.001730026290700
2016-12-301517.001517.001489.001495.001300019495600
2016-12-291499.001527.001494.001512.003340050487000
2016-12-281474.001499.001474.001499.001010015017700
2016-12-271470.001493.001464.001472.001340019734900
2016-12-261482.001483.001469.001471.001310019316100
2016-12-221478.001496.001475.001478.001790026480800
2016-12-211538.001543.001489.001494.003110047145600
2016-12-201548.001552.001527.001549.002070032043200
2016-12-191533.001548.001533.001548.001100016960500
2016-12-161552.001552.001543.001545.001440022284400
2016-12-151539.001551.001538.001547.001840028464900
2016-12-141550.001550.001530.001533.001220018745000

   ※ 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