[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 
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
2016-06-171110.001126.001110.001114.0063007028900
2016-06-161138.001138.001102.001102.001290014341800
2016-06-151125.001144.001123.001123.0078008802200
2016-06-141132.001148.001127.001130.001400015826500
2016-06-131157.001160.001134.001140.001940022217100
2016-06-101168.001185.001161.001163.002040023837200
2016-06-091164.001173.001155.001168.0079009186600
2016-06-081147.001171.001147.001164.0078009071300
2016-06-071143.001168.001143.001147.0038004366600
2016-06-061131.001148.001131.001143.00980011189500
2016-06-031173.001173.001144.001151.0047005415300
2016-06-021160.001160.001137.001144.0083009506900
2016-06-011146.001170.001133.001160.001590018363900
2016-05-311135.001136.001131.001136.002150024375500
2016-05-301135.001140.001131.001133.001020011573600
2016-05-271140.001140.001127.001132.001170013264400
2016-05-261145.001145.001133.001133.001380015692700
2016-05-251146.001146.001130.001134.001150013067700
2016-05-241137.001149.001134.001135.0072008212000
2016-05-231140.001142.001135.001136.0065007400000
2016-05-201135.001145.001135.001140.0071008084700
2016-05-191146.001160.001138.001139.001220013946500
2016-05-181136.001151.001136.001145.001300014865100
2016-05-171150.001162.001135.001140.001070012244600
2016-05-161145.001156.001143.001144.0071008157700
2016-05-131181.001181.001145.001145.002530029225900
2016-05-121184.001186.001174.001181.00910010741200
2016-05-111189.001193.001181.001187.001320015655500
2016-05-101174.001193.001174.001177.001490017554900
2016-05-091174.001187.001169.001172.001070012573100
2016-05-061187.001200.001161.001174.001670019617000
2016-05-021201.001203.001184.001184.002870034158900
2016-04-281259.001277.001222.001231.002480030897800
2016-04-271218.001267.001218.001249.001970024492100
2016-04-261226.001238.001209.001217.001480018006800
2016-04-251200.001207.001198.001203.0078009376000
2016-04-221220.001220.001188.001198.00950011372000
2016-04-211196.001204.001192.001195.001320015808800
2016-04-201197.001212.001174.001179.001120013390100
2016-04-191200.001200.001182.001186.0069008212700
2016-04-181186.001202.001169.001170.001040012327500
2016-04-151172.001194.001172.001181.0070008277600
2016-04-141174.001191.001167.001191.00920010865100
2016-04-131139.001160.001136.001154.00910010477300
2016-04-121136.001141.001127.001132.001030011659400
2016-04-111129.001132.001114.001129.00950010685000
2016-04-081112.001159.001102.001129.002270025550100
2016-04-071148.001157.001134.001141.0087009930300
2016-04-061150.001154.001136.001145.00910010435200
2016-04-051231.001236.001120.001128.002550029632100
2016-04-041229.001235.001214.001231.0073008941900
2016-04-011268.001268.001201.001213.001660020367500
2016-03-311262.001263.001236.001237.001570019562000
2016-03-301283.001283.001261.001261.001240015765200
2016-03-291290.001296.001269.001296.002290029423500
2016-03-281290.001315.001290.001315.004570059360600
2016-03-251281.001294.001281.001285.001630020924500
2016-03-241278.001294.001271.001281.001650021167600
2016-03-231278.001290.001274.001278.001120014322600
2016-03-221267.001285.001265.001275.001280016306400
2016-03-181258.001270.001245.001250.001950024450400
2016-03-171280.001280.001261.001262.002440030970100
2016-03-161292.001292.001277.001277.001270016310600
2016-03-151296.001308.001291.001296.00800010377300
2016-03-141294.001305.001280.001302.001390018037400
2016-03-111266.001286.001256.001274.002310029353100
2016-03-101276.001286.001265.001278.001110014182600
2016-03-091260.001263.001251.001258.001300016332000
2016-03-081273.001277.001252.001260.001690021433900
2016-03-071271.001284.001269.001273.001450018490000
2016-03-041243.001285.001243.001266.002030025597700
2016-03-031241.001265.001241.001264.001570019694900
2016-03-021229.001253.001229.001240.001230015255100
2016-03-011204.001224.001204.001213.001170014184400
2016-02-291230.001245.001204.001204.001700020828700
2016-02-261200.001222.001200.001219.001850022417700
2016-02-251184.001223.001184.001195.002420029071500
2016-02-241213.001236.001179.001183.003500042125500
2016-02-231263.001278.001210.001210.003010037333900
2016-02-221306.001316.001255.001260.005510070742900
2016-02-191125.001137.001121.001126.0047005293100
2016-02-181153.001155.001123.001137.0067007670900
2016-02-171148.001169.001120.001123.001160013267300
2016-02-161175.001188.001144.001144.001910022078600
2016-02-151157.001192.001129.001189.00910010565400
2016-02-121156.001185.001111.001127.002200025097800
2016-02-101228.001228.001200.001210.001250015137100
2016-02-091242.001243.001212.001228.001340016438000
2016-02-081251.001265.001251.001260.0055006918900
2016-02-051256.001284.001247.001280.0077009708400
2016-02-041272.001282.001259.001267.0058007356900
2016-02-031271.001271.001250.001270.0071008962700
2016-02-021323.001323.001289.001298.00890011575200
2016-02-011296.001328.001265.001323.002370030706000
2016-01-291270.001290.001242.001290.001300016458800
2016-01-281229.001264.001209.001258.001880023226000
2016-01-271261.001289.001232.001269.001260015889800
2016-01-261258.001258.001221.001225.0074009145600
2016-01-251288.001288.001258.001270.001300016534700
2016-01-221258.001271.001211.001271.001030012811400
2016-01-211217.001248.001199.001199.001300015848900
2016-01-201270.001270.001242.001242.00970012178200
2016-01-191261.001286.001261.001268.0068008648800
2016-01-181276.001283.001252.001274.001900024118100
2016-01-151314.001322.001292.001292.0047006135000
2016-01-141283.001327.001274.001314.001220015866000
2016-01-131281.001324.001281.001323.001230016010100
2016-01-121302.001313.001279.001293.001990025777300
2016-01-081364.001380.001310.001328.001340018097500
2016-01-071391.001395.001365.001368.001200016533700
2016-01-061402.001409.001363.001393.001380019148500
2016-01-051415.001437.001413.001416.001030014625500
2016-01-041442.001442.001402.001419.001160016472800
2015-12-301450.001455.001419.001442.0044006324900
2015-12-291405.001450.001405.001443.0064009145400
2015-12-281379.001426.001379.001419.0049006912400
2015-12-251388.001390.001363.001379.002270031340000
2015-12-241398.001408.001376.001383.001150015993100
2015-12-221406.001413.001396.001398.0055007718500
2015-12-211409.001420.001372.001411.001270017795500
2015-12-181430.001453.001415.001421.00890012736500
2015-12-171460.001471.001415.001435.00730010536900
2015-12-161418.001433.001412.001430.00720010261400
2015-12-151426.001449.001419.001419.0063008998700
2015-12-141421.001448.001412.001441.0061008711500
2015-12-111420.001465.001420.001450.001870026701300
2015-12-101445.001448.001418.001441.001230017699500
2015-12-091481.001484.001460.001475.001220017991000
2015-12-081487.001491.001476.001481.001270018849900
2015-12-071494.001494.001480.001487.00950014121400
2015-12-041500.001509.001485.001492.001390020820100
2015-12-031507.001516.001495.001508.001350020350100
2015-12-021501.001507.001482.001507.001300019439700
2015-12-011492.001502.001481.001501.0066009864300
2015-11-301490.001498.001484.001492.00790011775700
2015-11-271499.001515.001496.001504.0054008128100

   ※ 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