[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 
2017-06-231544.001555.001544.001552.0055008526000
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
2016-12-131544.001550.001541.001547.003050047159600
2016-12-121537.001545.001525.001544.001250019216300
2016-12-091549.001552.001529.001538.002510038724200
2016-12-081548.001548.001527.001538.002420037159300
2016-12-071570.001574.001510.001548.004450068927100
2016-12-061591.001591.001572.001575.003570056401100
2016-12-051583.001588.001570.001584.004110065044900
2016-12-021578.001585.001576.001583.003840060746600
2016-12-011536.001570.001534.001569.002220034567100
2016-11-301522.001532.001522.001526.002890044083500
2016-11-291504.001523.001503.001522.003070046500700
2016-11-281498.001504.001494.001504.002600038961500
2016-11-251500.001503.001487.001498.003720055726800
2016-11-241500.001500.001495.001500.003280049172600
2016-11-221488.001499.001484.001497.002380035531000
2016-11-211468.001489.001468.001488.001360020106700
2016-11-181469.001473.001460.001468.001970028899400
2016-11-171443.001460.001441.001460.001730025102400
2016-11-161433.001447.001433.001443.001750025224400
2016-11-151420.001434.001419.001433.002870040953000
2016-11-141410.001420.001410.001418.001980028064200
2016-11-111380.001408.001380.001404.002180030495400
2016-11-101336.001380.001336.001366.002750037495100
2016-11-091347.001367.001335.001335.002670035914100
2016-11-081357.001362.001342.001347.001790024153700
2016-11-071354.001370.001354.001357.002250030575400
2016-11-041354.001361.001353.001357.002690036441400
2016-11-021361.001362.001350.001354.001760023892800
2016-11-011363.001363.001353.001361.001220016581400
2016-10-311357.001367.001332.001363.002910039432700
2016-10-281320.001360.001320.001356.003450046475800
2016-10-271276.001317.001276.001316.003280042542400
2016-10-261233.001277.001224.001275.004010050425700
2016-10-251238.001239.001233.001235.001210014953900
2016-10-241224.001236.001224.001233.0068008359100
2016-10-211230.001236.001223.001224.001260015503700
2016-10-201231.001232.001219.001228.00820010068600
2016-10-191212.001223.001207.001220.0074009010000
2016-10-181206.001215.001202.001212.001000012108600
2016-10-171199.001211.001198.001201.001200014444300
2016-10-141196.001198.001191.001198.00870010404500
2016-10-131192.001197.001191.001195.0072008588100
2016-10-121190.001192.001182.001190.001390016515800
2016-10-111191.001194.001184.001190.0053006308800
2016-10-071191.001194.001182.001189.001000011882400
2016-10-061184.001199.001184.001192.001060012657600
2016-10-051197.001197.001181.001183.001120013284200
2016-10-041198.001198.001181.001191.001010012029600
2016-10-031187.001188.001180.001180.0045005326700
2016-09-301189.001192.001173.001187.001020012086200
2016-09-291197.001199.001192.001196.0057006817000
2016-09-281194.001196.001169.001196.001110013155100
2016-09-271200.001210.001183.001206.002120025398200
2016-09-261230.001230.001205.001206.001040012646700
2016-09-231208.001220.001196.001201.002180026295000
2016-09-211185.001218.001182.001212.003580042770800
2016-09-201229.001252.001229.001245.001140014180800
2016-09-161219.001238.001219.001234.001480018137600
2016-09-151231.001243.001228.001239.0061007540200
2016-09-141229.001238.001226.001231.0049006033600
2016-09-131249.001249.001229.001229.0068008411900
2016-09-121247.001247.001223.001242.00850010518800
2016-09-091226.001249.001226.001242.001290015922200
2016-09-081245.001248.001234.001237.0077009565500
2016-09-071216.001246.001216.001236.001420017458600
2016-09-061205.001221.001201.001216.001280015526900
2016-09-051199.001213.001191.001205.001020012302000
2016-09-021197.001198.001188.001196.0063007520000
2016-09-011175.001190.001169.001190.001020012051600
2016-08-311167.001175.001160.001175.00860010040800
2016-08-301160.001162.001155.001155.0035004051900
2016-08-291179.001184.001155.001157.001320015353900
2016-08-261155.001159.001150.001152.001070012324400
2016-08-251153.001158.001153.001154.0045005199100
2016-08-241166.001166.001151.001152.0056006474200
2016-08-231152.001169.001145.001159.001300015030300
2016-08-221147.001168.001147.001159.0060006918300
2016-08-191143.001170.001143.001147.0060006918900
2016-08-181153.001180.001142.001142.001080012425800
2016-08-171149.001181.001141.001177.001590018480300
2016-08-161162.001175.001149.001149.001010011680400
2016-08-151166.001175.001150.001162.0050005805500
2016-08-121166.001170.001163.001168.0049005708600
2016-08-101157.001166.001154.001164.0048005570200
2016-08-091146.001180.001146.001171.0063007335200
2016-08-081173.001173.001151.001158.0048005565200
2016-08-051144.001150.001137.001146.0059006748500
2016-08-041140.001147.001140.001144.0042004804000
2016-08-031155.001155.001140.001141.001200013757900
2016-08-021162.001175.001160.001163.0059006870900
2016-08-011175.001182.001171.001174.0072008458900
2016-07-291147.001193.001147.001186.001410016566700
2016-07-281160.001171.001145.001165.001710019831400
2016-07-271199.001208.001169.001179.001900022524000
2016-07-261205.001205.001191.001191.001380016538100
2016-07-251209.001217.001206.001211.0072008724400
2016-07-221207.001209.001201.001209.0036004337700
2016-07-211200.001215.001200.001207.0059007109100
2016-07-201205.001205.001194.001200.0065007798400
2016-07-191196.001205.001196.001205.0049005885900
2016-07-151202.001202.001184.001195.0082009801600
2016-07-141195.001200.001186.001190.001050012524600
2016-07-131197.001200.001182.001193.0079009434700
2016-07-121166.001197.001166.001180.001500017764200
2016-07-111124.001172.001124.001161.001350015622000
2016-07-081144.001146.001120.001120.0085009581200
2016-07-071134.001146.001130.001138.0085009671700
2016-07-061139.001142.001127.001134.001240014043200
2016-07-051136.001144.001130.001139.0074008406900
2016-07-041145.001145.001122.001135.00890010094200
2016-07-011123.001146.001123.001137.0079008937700
2016-06-301138.001148.001122.001123.001550017583500
2016-06-291111.001128.001111.001115.00900010064200
2016-06-281096.001130.001088.001102.001500016608600
2016-06-271096.001114.001096.001099.001580017435000
2016-06-241149.001155.001087.001093.002880032252700
2016-06-231133.001144.001132.001143.0081009216200
2016-06-221133.001145.001129.001136.0073008279000
2016-06-211126.001146.001126.001133.0066007492100
2016-06-201140.001144.001121.001133.00910010330200

   ※ 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