[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 
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
2016-04-2100
2016-04-20265.00265.00265.00265.001000265000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08263.00263.00263.00263.001000263000
2016-04-07258.00260.00258.00260.002000518000
2016-04-0600
2016-04-05261.00261.00259.00259.003000781000
2016-04-04265.00265.00259.00261.0060001565000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28278.00278.00268.00268.0060001634000
2016-03-25271.00275.00271.00275.0070001906000
2016-03-24268.00268.00268.00268.001000268000
2016-03-2300
2016-03-22271.00271.00271.00271.001000271000
2016-03-1800
2016-03-17268.00271.00268.00271.002000539000
2016-03-16267.00268.00267.00268.002000535000
2016-03-1500
2016-03-14268.00269.00268.00269.003000806000
2016-03-11265.00266.00265.00266.002000531000
2016-03-1000
2016-03-09264.00264.00264.00264.001000264000
2016-03-0800
2016-03-07268.00268.00264.00264.0040001068000
2016-03-04264.00267.00264.00267.002000531000
2016-03-03259.00266.00259.00266.0050001320000
2016-03-02259.00259.00259.00259.001000259000
2016-03-01259.00259.00259.00259.001000259000
2016-02-29260.00260.00260.00260.002000520000
2016-02-26260.00261.00260.00261.002000521000
2016-02-25266.00266.00260.00260.0040001058000
2016-02-24260.00267.00260.00267.003000794000
2016-02-23262.00262.00262.00262.001000262000
2016-02-22259.00259.00257.00258.0040001032000
2016-02-19259.00259.00259.00259.0040001036000
2016-02-18262.00262.00260.00261.003000783000
2016-02-17260.00262.00260.00262.0090002342000
2016-02-16260.00260.00260.00260.0070001820000
2016-02-15264.00264.00261.00261.0070001836000
2016-02-12269.00270.00269.00269.0040001077000
2016-02-10270.00270.00270.00270.001000270000
2016-02-09271.00271.00271.00271.001000271000
2016-02-08273.00273.00273.00273.001000273000
2016-02-05279.00279.00273.00273.0070001945000
2016-02-04280.00280.00280.00280.001000280000
2016-02-03284.00284.00282.00282.002000566000
2016-02-02286.00286.00285.00285.002000571000
2016-02-0100
2016-01-29288.00288.00288.00288.002000576000
2016-01-28286.00288.00286.00288.002000574000
2016-01-27286.00286.00286.00286.001000286000
2016-01-26284.00285.00284.00285.002000569000
2016-01-25283.00284.00283.00284.002000567000
2016-01-22285.00285.00282.00282.002000567000
2016-01-21285.00285.00285.00285.001000285000
2016-01-2000
2016-01-1900
2016-01-18292.00292.00292.00292.001000292000
2016-01-15295.00296.00294.00295.0060001769000
2016-01-14300.00300.00295.00295.0050001495000
2016-01-13297.00297.00297.00297.001000297000
2016-01-12300.00300.00300.00300.002000600000
2016-01-08300.00304.00300.00304.0040001208000
2016-01-07301.00301.00301.00301.001000301000
2016-01-06301.00304.00301.00304.0040001211000
2016-01-0500
2016-01-0400
2015-12-30302.00302.00302.00302.001000302000
2015-12-29301.00308.00301.00302.0090002746000
2015-12-28301.00301.00301.00301.002000602000
2015-12-25301.00301.00301.00301.0050001505000
2015-12-24301.00301.00301.00301.001000301000
2015-12-22301.00301.00301.00301.001000301000
2015-12-21301.00301.00301.00301.0050001505000
2015-12-18303.00303.00302.00302.0040001210000
2015-12-17302.00302.00301.00301.003000905000
2015-12-16302.00302.00302.00302.0060001812000
2015-12-15301.00301.00301.00301.001000301000
2015-12-14301.00301.00301.00301.001000301000
2015-12-11304.00305.00304.00305.002000609000
2015-12-10304.00305.00304.00305.003000914000
2015-12-09303.00303.00303.00303.001000303000
2015-12-08304.00304.00304.00304.001000304000
2015-12-07304.00311.00304.00306.0090002768000
2015-12-04306.00306.00306.00306.001000306000
2015-12-03303.00306.00303.00306.0040001220000
2015-12-02302.00302.00302.00302.002000604000
2015-12-01304.00306.00302.00302.0040001214000
2015-11-30305.00305.00305.00305.001000305000
2015-11-27305.00307.00305.00307.002000612000
2015-11-26303.00305.00303.00305.002000608000

   ※ 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