[1383 JQスタンダード] ベルグアース 前場後場 時系列データ

[1383 JQスタンダード] ベルグアース (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28後場1430.001440.001430.001433.007001004600
2017-06-28前場1454.001454.001430.001430.0028004051200
2017-06-27後場1463.001463.001457.001457.00400584500
2017-06-27前場1455.001455.001452.001453.007001016900
2017-06-26後場1452.001453.001452.001452.00300435700
2017-06-26前場1457.001457.001453.001453.00500727400
2017-06-23後場1460.001461.001457.001457.00600875800
2017-06-23前場1469.001469.001466.001468.007001027000
2017-06-22後場1483.001483.001469.001469.00200295200
2017-06-22前場1486.001486.001486.001486.00100148600
2017-06-21後場1479.001479.001479.001479.00100147900
2017-06-21前場1488.001488.001479.001479.00500743100
2017-06-20後場1487.001489.001476.001479.0011001630400
2017-06-20前場1496.001496.001478.001478.0014002089300
2017-06-19後場1467.001476.001467.001476.00500735500
2017-06-19前場1467.001467.001467.001467.00400586800
2017-06-16後場1452.001470.001452.001470.00300437400
2017-06-16前場1452.001455.001452.001455.00600871700
2017-06-15後場1452.001470.001452.001453.00600873600
2017-06-15前場1455.001456.001451.001452.0020002908000
2017-06-14後場1460.001465.001455.001455.007001021700
2017-06-14前場1462.001462.001456.001460.0016002334800
2017-06-13後場1475.001475.001462.001462.0016002346000
2017-06-13前場1467.001480.001467.001471.008001176800
2017-06-12後場1499.001499.001461.001467.0018002650500
2017-06-12前場1460.001519.001451.001519.0041005984900
2017-06-09後場1491.001540.001477.001540.0036005447500
2017-06-09前場1474.001480.001474.001480.00300443400
2017-06-08後場1477.001502.001474.001474.0015002221400
2017-06-08前場1470.001503.001470.001502.0026003869300
2017-06-07後場1479.001479.001470.001470.00300442400
2017-06-07前場1481.001481.001455.001477.0020002942300
2017-06-06後場1486.001487.001486.001486.00400594600
2017-06-06前場1482.001490.001482.001486.0011001632900
2017-06-05後場1495.001495.001495.001495.00500747500
2017-06-05前場1500.001502.001495.001497.009001350200
2017-06-02後場1514.001514.001492.001494.009001349300
2017-06-02前場1514.001514.001502.001502.0017002563400
2017-06-01後場1503.001508.001503.001508.00200301100
2017-06-01前場1506.001518.001505.001505.00600904500
2017-05-31後場1501.001505.001501.001505.00600901600
2017-05-31前場1532.001532.001500.001500.0012001815900
2017-05-30後場1531.001532.001530.001532.0010001530900
2017-05-30前場1531.001532.001531.001532.0011001684300
2017-05-29後場1530.001532.001528.001528.007001070600
2017-05-29前場1526.001535.001526.001535.009001376800
2017-05-26後場1532.001535.001526.001526.0014002140500
2017-05-26前場1540.001550.001525.001532.0021003231100
2017-05-25後場1510.001529.001509.001515.0015002274000
2017-05-25前場1501.001510.001497.001510.0031004671300
2017-05-24後場1485.001493.001485.001493.00200297800
2017-05-24前場1475.001502.001473.001483.0041006091000
2017-05-23後場1480.001499.001480.001499.0017002528800
2017-05-23前場1508.001508.001480.001480.0016002390400
2017-05-22後場1454.001508.001454.001508.0059008755300
2017-05-22前場1432.001467.001432.001454.0040005778200
2017-05-19後場1420.001432.001420.001432.009001285600
2017-05-19前場1416.001433.001416.001419.0010001423200
2017-05-18後場1395.001440.001394.001416.0018002545700
2017-05-18前場1400.001410.001395.001395.0038005316800
2017-05-17後場1419.001439.001406.001414.0014001984600
2017-05-17前場1445.001445.001402.001444.0029004127000
2017-05-16後場1453.001453.001410.001438.0026003728700
2017-05-16前場1460.001460.001440.001440.0012001741100
2017-05-15後場1446.001451.001446.001450.009001304100
2017-05-15前場1470.001470.001440.001440.0024003486200
2017-05-12後場1463.001475.001463.001470.0012001760800
2017-05-12前場1472.001500.001461.001476.0036005307100
2017-05-11後場1471.001478.001471.001472.00600885500
2017-05-11前場1471.001480.001470.001470.0020002949900
2017-05-10後場1484.001494.001463.001470.0022003249000
2017-05-10前場1500.001500.001485.001485.0034005078300
2017-05-09後場1503.001504.001500.001504.0012001802500
2017-05-09前場1510.001510.001499.001502.0019002858500
2017-05-08後場1495.001500.001495.001495.0025003742500
2017-05-08前場1506.001506.001490.001496.0030004489100
2017-05-02後場1466.001483.001466.001474.0020002941700
2017-05-02前場1456.001469.001455.001463.0036005262500
2017-05-01後場1470.001470.001453.001459.0032004670400
2017-05-01前場1500.001507.001451.001470.00710010489800
2017-04-28後場1510.001523.001500.001510.0053007999400
2017-04-28前場1575.001579.001530.001531.00760011793400
2017-04-27後場1580.001592.001575.001585.0042006643400
2017-04-27前場1590.001595.001580.001580.00810012857000
2017-04-26後場1592.001597.001579.001590.001440022877600
2017-04-26前場1599.001627.001562.001588.004640074246700
2017-04-25後場1750.001759.001742.001759.001310022960300
2017-04-25前場1757.001757.001738.001750.001130019786800
2017-04-24後場1750.001755.001737.001737.001160020251400
2017-04-24前場1740.001754.001738.001750.001510026339400
2017-04-21後場1730.001738.001726.001737.0037006410500
2017-04-21前場1735.001736.001724.001729.00780013493600
2017-04-20後場1729.001733.001727.001733.0017002941100
2017-04-20前場1730.001734.001724.001729.00720012449700
2017-04-19後場1718.001724.001718.001724.0035006024300
2017-04-19前場1714.001719.001708.001718.0039006686900
2017-04-18後場1708.001708.001706.001707.0011001878300
2017-04-18前場1701.001724.001698.001708.00820013977300
2017-04-17後場1685.001694.001680.001690.0028004725000
2017-04-17前場1677.001699.001677.001686.0017002873900
2017-04-14後場1690.001695.001675.001675.0024004050600
2017-04-14前場1679.001695.001662.001690.0017002865000
2017-04-13後場1655.001679.001655.001661.0016002668700
2017-04-13前場1660.001664.001655.001655.0036005970500
2017-04-12後場1653.001679.001653.001666.0020003331100
2017-04-12前場1685.001695.001650.001653.00640010698100
2017-04-11後場1699.001699.001678.001681.0022003721300
2017-04-11前場1708.001709.001671.001684.0026004388700
2017-04-10後場1685.001700.001659.001668.0040006729400
2017-04-10前場1650.001698.001650.001696.0048008034700
2017-04-07後場1643.001649.001642.001649.0024003948100
2017-04-07前場1650.001657.001642.001648.0043007090400
2017-04-06後場1602.001649.001600.001639.001020016507100
2017-04-06前場1715.001730.001605.001617.001430023822200
2017-04-05後場1727.001799.001716.001748.00680011968400
2017-04-05前場1686.001720.001650.001700.001310022046700
2017-04-04後場1740.001750.001723.001723.001000017334400
2017-04-04前場1869.001869.001740.001742.002750049552900
2017-04-03後場1851.001879.001850.001867.00820015276100
2017-04-03前場1802.001901.001802.001851.002400044277600
2017-03-31後場1765.001787.001765.001779.0039006919400
2017-03-31前場1750.001788.001750.001765.001410024878800
2017-03-30後場1718.001740.001715.001735.00700012077800
2017-03-30前場1715.001721.001704.001718.00920015770400
2017-03-29後場1670.001716.001670.001692.001240021037300
2017-03-29前場1653.001675.001653.001668.00770012826500
2017-03-28後場1668.001668.001643.001647.0047007783400
2017-03-28前場1673.001678.001630.001656.00790013155500
2017-03-27後場1599.001664.001591.001664.00680011098600
2017-03-27前場1630.001630.001577.001600.00690011183100
2017-03-24後場1571.001575.001560.001574.0040006279400
2017-03-24前場1550.001575.001550.001575.0032004998400
2017-03-23後場1561.001561.001550.001550.0016002487900
2017-03-23前場1557.001561.001543.001560.0037005760200
2017-03-22後場1568.001568.001517.001517.0040006160600
2017-03-22前場1540.001570.001532.001569.00830012846600
2017-03-21後場1530.001548.001530.001540.0033005077500
2017-03-21前場1500.001530.001500.001530.00790011935700
2017-03-17後場1470.001489.001466.001489.0033004867300
2017-03-17前場1473.001473.001456.001457.0016002345400
2017-03-16後場1442.001455.001439.001455.0017002452000
2017-03-16前場1445.001445.001442.001442.009001299800
2017-03-15後場1473.001473.001444.001444.0042006113200
2017-03-15前場1467.001476.001460.001460.0042006155900
2017-03-14後場1478.001486.001477.001477.0012001774800
2017-03-14前場1488.001488.001472.001474.0026003854600
2017-03-13後場1486.001498.001485.001489.0035005215300
2017-03-13前場1465.001500.001465.001500.0062009168500
2017-03-10後場1468.001486.001468.001486.0030004435600
2017-03-10前場1474.001474.001460.001465.0019002788100
2017-03-09後場1457.001470.001457.001464.0023003363800
2017-03-09前場1459.001459.001446.001449.0021003055400
2017-03-08後場1469.001469.001449.001463.0023003354800
2017-03-08前場1449.001469.001448.001469.0033004808200
2017-03-07後場1448.001448.001433.001447.0016002309800
2017-03-07前場1435.001448.001435.001445.0031004467200
2017-03-06後場1431.001431.001420.001428.0014001997400
2017-03-06前場1418.001432.001413.001431.0016002271300
2017-03-03後場1425.001425.001413.001413.0018002554500
2017-03-03前場1427.001427.001420.001420.0015002136000
2017-03-02後場1429.001429.001422.001425.0011001567400
2017-03-02前場1429.001435.001417.001429.0030004287700
2017-03-01後場1411.001427.001411.001420.0012001699900
2017-03-01前場1418.001429.001418.001427.0020002841000
2017-02-28後場1413.001416.001413.001416.00600849100
2017-02-28前場1415.001415.001408.001410.0012001692300
2017-02-27後場1408.001410.001407.001410.00600844700
2017-02-27前場1418.001418.001405.001407.0022003103100
2017-02-24後場1410.001418.001405.001407.0021002960400
2017-02-24前場1406.001415.001406.001409.0019002680100
2017-02-23後場1404.001404.001400.001401.0011001541600
2017-02-23前場1391.001404.001391.001404.0019002661300
2017-02-22後場1400.001400.001390.001390.0023003213900
2017-02-22前場1400.001410.001400.001409.0020002807300
2017-02-21後場1381.001400.001380.001390.0041005673600
2017-02-21前場1382.001385.001381.001381.00600829700
2017-02-20後場1384.001384.001376.001381.0011001515300
2017-02-20前場1385.001385.001376.001376.0027003731100
2017-02-17後場1387.001387.001379.001385.00600829800
2017-02-17前場1380.001390.001380.001390.00700967000
2017-02-16後場1398.001398.001379.001380.009001243500
2017-02-16前場1388.001398.001380.001387.0021002911500
2017-02-15後場1405.001405.001382.001382.0060008363000
2017-02-15前場1408.001408.001405.001405.009001265600
2017-02-14後場1401.001419.001401.001403.009001263600
2017-02-14前場1428.001428.001402.001402.0026003661900
2017-02-13後場1420.001429.001408.001409.0036005087000
2017-02-13前場1442.001442.001411.001420.0029004131600
2017-02-10後場1426.001433.001426.001426.0018002573400
2017-02-10前場1432.001445.001421.001424.0036005161900
2017-02-09後場1425.001430.001420.001428.0033004702200
2017-02-09前場1426.001428.001412.001424.0018002558100
2017-02-08後場1410.001428.001409.001426.0024003396300
2017-02-08前場1418.001433.001404.001409.0055007832700
2017-02-07後場1390.001405.001383.001405.0049006796900
2017-02-07前場1410.001410.001395.001395.0019002663100
2017-02-06後場1416.001416.001400.001413.0026003654500
2017-02-06前場1376.001428.001376.001419.001170016359600
2017-02-03後場1363.001379.001363.001373.0043005896400
2017-02-03前場1369.001373.001360.001362.0016002185300
2017-02-02後場1380.001380.001355.001365.0043005872300
2017-02-02前場1350.001372.001350.001372.0033004488300
2017-02-01後場1352.001361.001347.001347.0044005950200
2017-02-01前場1360.001370.001354.001354.0045006126100
2017-01-31後場1360.001363.001357.001359.0016002175900
2017-01-31前場1355.001365.001354.001356.0028003799300
2017-01-30後場1373.001374.001363.001363.0032004379200
2017-01-30前場1372.001381.001346.001369.00880012068900
2017-01-27後場1336.001344.001334.001342.0018002410600
2017-01-27前場1338.001348.001335.001336.0032004289900
2017-01-26後場1313.001330.001312.001330.0034004481900
2017-01-26前場1320.001340.001310.001311.0045005945000
2017-01-25後場1345.001345.001320.001322.0036004775500
2017-01-25前場1336.001344.001321.001335.0041005454600
2017-01-24後場1331.001340.001331.001336.0017002268000
2017-01-24前場1358.001358.001326.001331.0040005369900
2017-01-23後場1315.001349.001312.001338.0063008381900
2017-01-23前場1313.001315.001300.001306.001110014504400
2017-01-20後場1318.001324.001305.001313.0054007089400
2017-01-20前場1333.001333.001300.001307.00980012856600
2017-01-19後場1325.001330.001303.001303.001830024082900
2017-01-19前場1339.001360.001318.001330.003010040261300
2017-01-18後場1264.001300.001253.001300.005240066382900
2017-01-18前場1311.001311.001243.001258.004880062114800
2017-01-17後場1410.001421.001350.001359.004490061861900
2017-01-17前場1450.001479.001388.001396.005890083957300
2017-01-16後場1618.001618.001512.001550.005370083840500
2017-01-16前場1515.001665.001485.001619.00318300502770100
2017-01-13後場1443.001493.001338.001365.0083700115697400
2017-01-13前場1383.001713.001383.001445.00436100687523200
2017-01-12後場1413.001413.001413.001413.0037005228100
2017-01-12前場1413.001413.001383.001413.0080500113696100
2017-01-11後場1113.001113.001113.001113.00970010796100
2017-01-11前場1112.001113.001112.001113.0067007450800
2017-01-10後場960.00963.00960.00963.00300288300
2017-01-10前場970.00970.00960.00960.001000969000
2017-01-06後場955.00955.00955.00955.0010095500
2017-01-06前場945.00945.00945.00945.00200189000
2017-01-05後場946.00946.00946.00946.00200189200
2017-01-05前場950.00950.00950.00950.00200190000
2017-01-04後場948.00948.00947.00948.00900853000
2017-01-04前場942.00948.00942.00943.0011001037800
2016-12-30後場936.00936.00936.00936.0010093600
2016-12-30前場938.00938.00936.00936.00300281000
2016-12-29後場939.00939.00938.00938.0025002347100
2016-12-29前場00
2016-12-28後場00
2016-12-28前場00
2016-12-27後場952.00952.00952.00952.00300285600
2016-12-27前場951.00951.00951.00951.0010095100
2016-12-26後場945.00946.00940.00940.00400377600
2016-12-26前場950.00950.00945.00945.0011001044000
2016-12-22後場940.00960.00940.00945.0013001234800
2016-12-22前場938.00940.00938.00938.00800750700
2016-12-21後場937.00939.00937.00938.0011001031000
2016-12-21前場939.00940.00939.00939.0011001033000
2016-12-20後場939.00945.00939.00945.0011001034000
2016-12-20前場960.00960.00941.00941.0033003162700
2016-12-19後場950.00951.00948.00948.00900854700
2016-12-19前場943.00949.00937.00949.0013001226000
2016-12-16後場943.00943.00943.00943.0010094300
2016-12-16前場935.00944.00935.00944.00500468400
2016-12-15後場945.00945.00945.00945.0010094500
2016-12-15前場953.00953.00941.00945.0015001419100
2016-12-14後場945.00945.00940.00940.00200188500
2016-12-14前場948.00948.00934.00935.0012001130900
2016-12-13後場957.00957.00950.00950.00400381400
2016-12-13前場960.00960.00957.00957.00600574800
2016-12-12後場951.00951.00951.00951.0010095100
2016-12-12前場956.00956.00951.00951.0017001620700
2016-12-09後場948.00948.00948.00948.00200189600
2016-12-09前場945.00950.00941.00941.0018001702500
2016-12-08後場950.00950.00950.00950.0022002090000
2016-12-08前場950.00950.00950.00950.0010095000
2016-12-07後場950.00950.00950.00950.0010095000
2016-12-07前場948.00950.00948.00950.00300284600
2016-12-06後場948.00948.00948.00948.00300284400
2016-12-06前場00
2016-12-05後場953.00953.00950.00950.00200190300
2016-12-05前場953.00953.00950.00953.001000952100
2016-12-02後場951.00951.00951.00951.0010095100
2016-12-02前場951.00951.00946.00950.00900854500
2016-12-01後場00
2016-12-01前場938.00938.00938.00938.00600562800
2016-11-30後場938.00938.00938.00938.00200187600
2016-11-30前場00
2016-11-29後場00
2016-11-29前場938.00938.00938.00938.0010093800
2016-11-28後場937.00938.00937.00938.00200187500
2016-11-28前場938.00941.00937.00937.0018001689800
2016-11-25後場945.00948.00937.00937.00800752700
2016-11-25前場00
2016-11-24後場946.00946.00946.00946.0010094600
2016-11-24前場936.00947.00936.00947.00200188300
2016-11-22後場935.00935.00935.00935.00500467500
2016-11-22前場936.00936.00936.00936.0010093600
2016-11-21後場00
2016-11-21前場951.00951.00951.00951.0011001046100
2016-11-18後場940.00940.00940.00940.00200188000
2016-11-18前場945.00950.00936.00936.0018001705300
2016-11-17後場00
2016-11-17前場931.00931.00931.00931.00200186200
2016-11-16後場933.00933.00931.00931.00300279600
2016-11-16前場936.00936.00936.00936.0010093600
2016-11-15後場934.00934.00934.00934.0010093400
2016-11-15前場00
2016-11-14後場937.00937.00934.00934.00300280600
2016-11-14前場00
2016-11-11後場00
2016-11-11前場00
2016-11-10後場952.00952.00952.00952.0010095200
2016-11-10前場962.00962.00950.00950.001000959600
2016-11-09後場950.00950.00931.00931.00900845300
2016-11-09前場953.00953.00952.00952.00200190500
2016-11-08後場960.00960.00960.00960.0010096000
2016-11-08前場00
2016-11-07後場954.00954.00954.00954.00200190800
2016-11-07前場954.00968.00954.00968.00600579100
2016-11-04後場00
2016-11-04前場954.00954.00954.00954.00200190800
2016-11-02後場940.00940.00940.00940.00800752000
2016-11-02前場945.00954.00945.00946.00500474400
2016-11-01後場00
2016-11-01前場960.00960.00960.00960.00200192000
2016-10-31後場967.00967.00967.00967.00300290100
2016-10-31前場957.00957.00957.00957.00200191400
2016-10-28後場956.00956.00956.00956.00200191200
2016-10-28前場971.00972.00958.00958.00400387200
2016-10-27後場956.00956.00956.00956.00200191200
2016-10-27前場958.00959.00958.00958.00300287500
2016-10-26後場981.00981.00972.00973.00500488100
2016-10-26前場980.00980.00980.00980.0010098000
2016-10-25後場00
2016-10-25前場981.00981.00981.00981.0010098100
2016-10-24後場00
2016-10-24前場966.00966.00966.00966.0010096600
2016-10-21後場965.00965.00965.00965.0010096500
2016-10-21前場987.00989.00976.00976.00900885100
2016-10-20後場958.00965.00957.00960.00900863000
2016-10-20前場971.00982.00971.00973.0018001749800
2016-10-19後場970.00971.00970.00970.00400388100
2016-10-19前場00
2016-10-18後場954.00954.00954.00954.0010095400
2016-10-18前場954.00954.00954.00954.0010095400
2016-10-17後場956.00956.00956.00956.0010095600
2016-10-17前場953.00953.00953.00953.00200190600
2016-10-14後場00
2016-10-14前場00
2016-10-13後場964.00964.00940.00952.00500473600
2016-10-13前場00
2016-10-12後場00
2016-10-12前場970.00970.00952.00952.00700669600
2016-10-11後場960.00960.00960.00960.00400384000
2016-10-11前場970.00970.00970.00970.0014001358000
2016-10-07後場956.00956.00956.00956.00200191200
2016-10-07前場964.00964.00960.00960.00300288800
2016-10-06後場00
2016-10-06前場970.00978.00964.00964.00600583400
2016-10-05後場00
2016-10-05前場955.00955.00955.00955.0010095500
2016-10-04後場968.00968.00957.00957.00400385700
2016-10-04前場00
2016-10-03後場977.00978.00963.00978.00800776300
2016-10-03前場950.00970.00950.00970.001000957000
2016-09-30後場985.00985.00985.00985.0020001970000
2016-09-30前場952.00952.00952.00952.00200190400
2016-09-29後場951.00951.00951.00951.00200190200
2016-09-29前場950.00950.00950.00950.00200190000
2016-09-28後場945.00950.00945.00950.00500474000
2016-09-28前場929.00930.00927.00930.00400371500
2016-09-27後場937.00958.00935.00938.00600567900
2016-09-27前場00
2016-09-26後場934.00934.00927.00927.00200186100
2016-09-26前場00
2016-09-23後場00
2016-09-23前場923.00923.00919.00919.00500460900
2016-09-21後場00
2016-09-21前場942.00942.00942.00942.0010094200
2016-09-20後場932.00932.00920.00920.00500462700
2016-09-20前場955.00957.00935.00935.0015001426700
2016-09-16後場938.00940.00938.00940.00800751400
2016-09-16前場923.00937.00923.00937.00600555800
2016-09-15後場922.00922.00922.00922.0010092200
2016-09-15前場937.00937.00937.00937.00900843300
2016-09-14後場00
2016-09-14前場923.00923.00923.00923.0010092300
2016-09-13後場923.00923.00923.00923.0010092300
2016-09-13前場939.00939.00938.00938.00200187700
2016-09-12後場938.00938.00938.00938.00300281400
2016-09-12前場940.00940.00937.00939.0019001783900
2016-09-09後場936.00936.00936.00936.0010093600
2016-09-09前場939.00939.00939.00939.00300281700
2016-09-08後場928.00929.00914.00914.00700648200
2016-09-08前場925.00928.00925.00928.00600555300
2016-09-07後場00
2016-09-07前場00
2016-09-06後場921.00921.00913.00913.00500458200
2016-09-06前場00
2016-09-05後場918.00919.00918.00919.00200183700
2016-09-05前場918.00918.00918.00918.0010091800
2016-09-02後場913.00918.00913.00918.00300274900
2016-09-02前場00
2016-09-01後場937.00937.00922.00923.00300278200
2016-09-01前場940.00940.00940.00940.00900846000
2016-08-31後場910.00918.00910.00918.00300274200
2016-08-31前場908.00909.00908.00909.00600544900
2016-08-30後場918.00918.00918.00918.00600550800
2016-08-30前場923.00923.00923.00923.0010092300
2016-08-29後場938.00938.00938.00938.00500469000
2016-08-29前場00
2016-08-26後場00
2016-08-26前場00
2016-08-25後場925.00925.00925.00925.00200185000
2016-08-25前場921.00921.00921.00921.0010092100
2016-08-24後場911.00911.00911.00911.0010091100
2016-08-24前場915.00915.00915.00915.0010091500
2016-08-23後場921.00921.00921.00921.00200184200
2016-08-23前場932.00932.00932.00932.00900838800
2016-08-22後場933.00933.00932.00932.00600559300
2016-08-22前場919.00921.00919.00921.0017001563700
2016-08-19後場911.00915.00910.00915.00500455800
2016-08-19前場911.00911.00911.00911.0010091100
2016-08-18後場00
2016-08-18前場00
2016-08-17後場910.00910.00910.00910.0010091000
2016-08-17前場911.00911.00911.00911.00400364400
2016-08-16後場939.00939.00911.00911.00500462200
2016-08-16前場909.00950.00909.00950.0028002597500
2016-08-15後場00
2016-08-15前場912.00923.00898.00898.0053004785000
2016-08-12後場00
2016-08-12前場909.00910.00906.00910.00900817500
2016-08-10後場919.00919.00910.00910.00700640700
2016-08-10前場937.00938.00920.00920.0016001487700
2016-08-09後場912.00923.00912.00923.00300275500
2016-08-09前場912.00912.00912.00912.0010091200
2016-08-08後場910.00910.00910.00910.0010091000
2016-08-08前場918.00919.00911.00911.001000915400
2016-08-05後場914.00914.00914.00914.00400365600
2016-08-05前場914.00914.00910.00914.00600547300
2016-08-04後場905.00905.00905.00905.00400362000
2016-08-04前場909.00909.00909.00909.0010090900
2016-08-03後場908.00908.00904.00904.00900815100
2016-08-03前場910.00915.00910.00915.0018001644600
2016-08-02後場914.00914.00914.00914.0010091400
2016-08-02前場914.00914.00914.00914.00200182800
2016-08-01後場914.00914.00914.00914.00200182800
2016-08-01前場902.00902.00902.00902.00200180400
2016-07-29後場911.00911.00911.00911.001000911000
2016-07-29前場911.00911.00911.00911.00200182200
2016-07-28後場00
2016-07-28前場906.00911.00906.00911.00800726300
2016-07-27後場910.00910.00910.00910.0010091000
2016-07-27前場905.00909.00904.00909.00500452700
2016-07-26後場906.00906.00906.00906.0010090600
2016-07-26前場913.00913.00910.00910.0013001183800
2016-07-25後場00
2016-07-25前場914.00914.00914.00914.0010091400
2016-07-22後場909.00909.00906.00906.00700635200
2016-07-22前場906.00906.00905.00905.00700634000
2016-07-21後場907.00907.00907.00907.001000907000
2016-07-21前場906.00920.00906.00910.0031002829200
2016-07-20後場909.00909.00905.00906.001000907000
2016-07-20前場914.00914.00906.00906.0038003465100
2016-07-19後場903.00908.00903.00906.0015001358000
2016-07-19前場904.00905.00902.00902.0029002619700
2016-07-15後場905.00909.00901.00901.0062005605100
2016-07-15前場906.00920.00903.00905.002050018599000
2016-07-14後場901.00909.00901.00902.0031002797300
2016-07-14前場895.00914.00895.00899.00101009095000
2016-07-13後場903.00908.00900.00900.0015001353500
2016-07-13前場900.00908.00900.00905.0013001175200
2016-07-12後場907.00915.00898.00900.0035003166400
2016-07-12前場920.00938.00896.00908.0037003396400
2016-07-11後場940.00940.00930.00930.0021001973000
2016-07-11前場943.00943.00939.00939.001000942600
2016-07-08後場930.00930.00910.00910.00500460700
2016-07-08前場915.00928.00915.00928.00300277000
2016-07-07後場910.00928.00910.00927.0013001200100
2016-07-07前場895.00925.00895.00910.0013001187800
2016-07-06後場895.00905.00895.00896.00600538500
2016-07-06前場893.00893.00893.00893.00300267900
2016-07-05後場894.00894.00894.00894.00200178800
2016-07-05前場899.00899.00893.00893.00500448200
2016-07-04後場907.00920.00907.00914.0022002001200
2016-07-04前場880.00880.00880.00880.0010088000
2016-07-01後場897.00903.00890.00890.00500449000
2016-07-01前場00
2016-06-30後場882.00882.00882.00882.0010088200
2016-06-30前場00
2016-06-29後場00
2016-06-29前場00
2016-06-28後場00
2016-06-28前場00
2016-06-27後場00
2016-06-27前場880.00895.00880.00882.00800710700
2016-06-24後場895.00895.00880.00880.0015001329800
2016-06-24前場899.00899.00895.00895.00900807700
2016-06-23後場899.00899.00899.00899.0010089900
2016-06-23前場00

   ※ 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