[9967 東証2部] 堺商事 日足 時系列データ

[9967 東証2部] 堺商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2800
2017-04-27275.00275.00275.00275.002000550000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-21274.00274.00272.00272.0050001366000
2017-04-20277.00277.00277.00277.001000277000
2017-04-19277.00277.00277.00277.002000554000
2017-04-1800
2017-04-17270.00270.00268.00270.0060001615000
2017-04-14272.00272.00272.00272.001000272000
2017-04-13269.00270.00269.00270.003000808000
2017-04-12270.00272.00270.00270.00290007840000
2017-04-11283.00284.00283.00284.0070001982000
2017-04-10284.00284.00284.00284.001000284000
2017-04-07284.00284.00284.00284.0050001420000
2017-04-06291.00291.00285.00285.0070002019000
2017-04-05293.00293.00293.00293.001000293000
2017-04-04293.00293.00293.00293.0040001172000
2017-04-0300
2017-03-3100
2017-03-30290.00290.00290.00290.003000870000
2017-03-29287.00291.00287.00291.003000868000
2017-03-28291.00291.00291.00291.001000291000
2017-03-27290.00290.00290.00290.001000290000
2017-03-24290.00290.00290.00290.003000870000
2017-03-23294.00294.00289.00289.00120003497000
2017-03-22295.00297.00294.00294.0060001770000
2017-03-21297.00297.00293.00295.0070002063000
2017-03-17297.00297.00297.00297.003000891000
2017-03-1600
2017-03-15296.00296.00296.00296.002000592000
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-08294.00296.00294.00296.003000884000
2017-03-07294.00294.00294.00294.001000294000
2017-03-0600
2017-03-03294.00294.00294.00294.001000294000
2017-03-02294.00294.00294.00294.002000588000
2017-03-0100
2017-02-2800
2017-02-27294.00295.00291.00292.0050001465000
2017-02-24298.00298.00295.00295.0070002080000
2017-02-23291.00298.00291.00298.0070002058000
2017-02-22290.00290.00290.00290.003000870000
2017-02-21287.00287.00287.00287.001000287000
2017-02-20287.00287.00287.00287.003000861000
2017-02-17286.00288.00286.00288.0050001432000
2017-02-16289.00289.00289.00289.002000578000
2017-02-15291.00291.00291.00291.003000873000
2017-02-1400
2017-02-13289.00291.00289.00291.003000870000
2017-02-1000
2017-02-09283.00295.00283.00295.0050001441000
2017-02-0800
2017-02-07284.00284.00283.00283.0050001418000
2017-02-06283.00287.00283.00287.0040001136000
2017-02-03284.00300.00283.00287.00250007252000
2017-02-0200
2017-02-01283.00284.00283.00284.0040001133000
2017-01-31281.00283.00280.00283.0070001966000
2017-01-30281.00281.00281.00281.003000843000
2017-01-27283.00283.00280.00280.0070001968000
2017-01-26283.00283.00283.00283.003000849000
2017-01-25280.00281.00280.00281.002000561000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18278.00278.00278.00278.001000278000
2017-01-17278.00278.00278.00278.002000556000
2017-01-16280.00280.00280.00280.003000840000
2017-01-13280.00280.00280.00280.002000560000
2017-01-12281.00281.00280.00280.002000561000
2017-01-1100
2017-01-10282.00282.00282.00282.001000282000
2017-01-06284.00284.00284.00284.001000284000
2017-01-05283.00284.00283.00283.0070001986000
2017-01-04283.00283.00280.00280.002000563000
2016-12-30278.00278.00278.00278.002000556000
2016-12-2900
2016-12-28277.00277.00277.00277.003000831000
2016-12-27280.00280.00277.00277.00130003629000
2016-12-26280.00280.00280.00280.003000840000
2016-12-2200
2016-12-21281.00281.00280.00280.002000561000
2016-12-20280.00280.00280.00280.002000560000
2016-12-19280.00280.00280.00280.001000280000
2016-12-16283.00283.00281.00283.003000847000
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-12280.00281.00280.00281.002000561000
2016-12-0900
2016-12-08278.00278.00277.00277.002000555000
2016-12-07278.00278.00277.00277.0060001667000
2016-12-06277.00277.00277.00277.00150004155000
2016-12-05288.00288.00276.00277.0050001394000
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-29269.00272.00269.00272.00130003522000
2016-11-28268.00268.00268.00268.0050001340000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-18265.00265.00265.00265.001000265000
2016-11-17269.00270.00269.00270.0040001079000
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-11265.00271.00265.00270.00140003773000
2016-11-10262.00265.00262.00265.0040001055000
2016-11-09266.00266.00265.00265.0040001061000
2016-11-08267.00272.00267.00272.003000806000
2016-11-07264.00265.00264.00265.002000529000
2016-11-04267.00267.00267.00267.002000534000
2016-11-02267.00267.00266.00267.003000800000
2016-11-01268.00268.00267.00267.002000535000
2016-10-31268.00268.00268.00268.001000268000
2016-10-28267.00268.00267.00268.003000802000
2016-10-2700
2016-10-26267.00268.00267.00267.003000802000
2016-10-25265.00267.00265.00267.002000532000
2016-10-24265.00265.00265.00265.001000265000
2016-10-21264.00264.00264.00264.001000264000
2016-10-20264.00264.00264.00264.002000528000
2016-10-19261.00261.00261.00261.004800012528000
2016-10-18261.00261.00261.00261.001000261000
2016-10-17261.00261.00261.00261.004800012528000
2016-10-1400
2016-10-1300
2016-10-12263.00263.00261.00261.002000524000
2016-10-11261.00261.00261.00261.001000261000
2016-10-07263.00263.00263.00263.001000263000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30260.00260.00260.00260.001000260000
2016-09-2900
2016-09-2800
2016-09-27262.00263.00262.00263.003000788000
2016-09-26260.00260.00260.00260.001000260000
2016-09-23261.00261.00259.00259.0070001819000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15261.00261.00261.00261.001000261000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08258.00258.00258.00258.002000516000
2016-09-07258.00258.00256.00256.00170004378000
2016-09-06258.00258.00258.00258.001000258000
2016-09-05258.00258.00258.00258.0040001032000
2016-09-02258.00258.00258.00258.0070001806000
2016-09-01259.00259.00259.00259.003000777000
2016-08-31264.00264.00259.00259.002000523000
2016-08-30265.00265.00265.00265.002000530000
2016-08-2900
2016-08-2600
2016-08-25265.00265.00265.00265.003000795000
2016-08-2400
2016-08-2300
2016-08-22258.00265.00258.00265.0090002343000
2016-08-19258.00258.00258.00258.002000516000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15258.00258.00258.00258.002000516000
2016-08-12254.00256.00254.00255.00350008896000
2016-08-10262.00262.00262.00262.001000262000
2016-08-09262.00262.00262.00262.001000262000
2016-08-08265.00265.00265.00265.001000265000
2016-08-05270.00270.00265.00265.0040001066000
2016-08-04268.00268.00268.00268.002000536000
2016-08-03265.00265.00265.00265.001000265000
2016-08-02265.00265.00265.00265.001000265000
2016-08-01265.00265.00265.00265.001000265000
2016-07-2900
2016-07-28263.00265.00263.00265.002000528000
2016-07-2700
2016-07-2600
2016-07-25268.00268.00268.00268.001000268000
2016-07-22265.00268.00265.00268.002000533000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14265.00265.00265.00265.0080002120000
2016-07-13265.00265.00265.00265.003000795000
2016-07-12257.00257.00257.00257.002000514000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06259.00259.00259.00259.001000259000
2016-07-0500
2016-07-04256.00259.00256.00259.002000515000
2016-07-0100
2016-06-3000
2016-06-29257.00257.00256.00256.002000513000
2016-06-28255.00255.00255.00255.002000510000
2016-06-27255.00255.00255.00255.0040001020000
2016-06-24264.00265.00255.00255.00150003947000
2016-06-23264.00264.00264.00264.0080002112000
2016-06-22270.00270.00270.00270.0040001080000
2016-06-21270.00270.00270.00270.001000270000
2016-06-20270.00270.00270.00270.001000270000
2016-06-1700
2016-06-16267.00267.00267.00267.001000267000
2016-06-1500
2016-06-14273.00273.00273.00273.001000273000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-08274.00274.00274.00274.001000274000
2016-06-07274.00274.00274.00274.001000274000
2016-06-06290.00290.00282.00282.0050001418000
2016-06-03284.00290.00284.00290.00100002846000
2016-06-0200
2016-06-01281.00281.00281.00281.002000562000
2016-05-3100
2016-05-30281.00281.00281.00281.001000281000
2016-05-27280.00280.00280.00280.001000280000
2016-05-26278.00278.00278.00278.002000556000
2016-05-2500
2016-05-24278.00278.00278.00278.001000278000
2016-05-23278.00278.00278.00278.001000278000
2016-05-20278.00278.00278.00278.001000278000
2016-05-1900
2016-05-18275.00275.00275.00275.002000550000
2016-05-1700
2016-05-16275.00275.00275.00275.002000550000
2016-05-1300
2016-05-12290.00290.00287.00287.0070002017000
2016-05-11268.00288.00268.00287.00110003045000
2016-05-10265.00265.00265.00265.001000265000
2016-05-0900
2016-05-06269.00269.00269.00269.002000538000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-22266.00267.00266.00266.0070001863000

   ※ 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