[1401 東証マザーズ] エムビーエス 前場後場 時系列データ

[1401 東証マザーズ] エムビーエス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-24後場4995.004995.004955.004955.007003483500
2017-02-24前場4995.005000.004920.004940.0011005475000
2017-02-23後場4860.004985.004855.004980.0016007879500
2017-02-23前場4950.004950.004900.004900.0011005405000
2017-02-22後場4950.004950.004950.004950.00200990000
2017-02-22前場4990.005040.004950.004950.00310015399500
2017-02-21後場4920.004920.004900.004900.007003437000
2017-02-21前場4885.004905.004885.004905.005002448000
2017-02-20後場4875.004920.004875.004875.0011005380000
2017-02-20前場4885.004885.004820.004845.00220010661000
2017-02-17後場4930.004985.004930.004955.008003963500
2017-02-17前場4915.004930.004900.004930.009004427000
2017-02-16後場4970.004985.004935.004985.00220010899500
2017-02-16前場5180.005180.004935.005040.00500025142000
2017-02-15後場5170.005200.005140.005200.00200010360000
2017-02-15前場5240.005270.005160.005170.0017008867000
2017-02-14後場5080.005200.005040.005150.00330016959000
2017-02-14前場5100.005110.005020.005080.00290014728000
2017-02-13後場5320.005330.005100.005160.00410021350000
2017-02-13前場5000.005450.005000.005220.001310068085000
2017-02-10後場4745.004770.004700.004770.009004278500
2017-02-10前場4815.004815.004745.004745.004001905000
2017-02-09後場4745.004745.004685.004685.009004234500
2017-02-09前場4750.004755.004745.004750.007003325000
2017-02-08後場4750.004750.004610.004705.0016007487000
2017-02-08前場4670.004785.004650.004785.007003283000
2017-02-07後場4730.004800.004730.004740.0013006190000
2017-02-07前場4800.004880.004720.004800.00380018228500
2017-02-06後場4775.004780.004750.004750.0010004762500
2017-02-06前場4735.004825.004665.004775.00580027581500
2017-02-03後場4475.004605.004475.004595.0014006382000
2017-02-03前場4485.004485.004450.004450.003001341500
2017-02-02後場4480.004480.004410.004430.0020008895000
2017-02-02前場4575.004605.004400.004450.00460020710500
2017-02-01後場4675.004770.004625.004645.00370017300000
2017-02-01前場4375.004840.004375.004625.001110051713000
2017-01-31後場4335.004370.004270.004360.00260011231000
2017-01-31前場4290.004330.004240.004300.0017007290500
2017-01-30後場4290.004300.004230.004255.0012005109500
2017-01-30前場4310.004310.004200.004260.0019008053500
2017-01-27後場4340.004360.004285.004325.00440018981500
2017-01-27前場4465.004465.004310.004360.00270011796500
2017-01-26後場4440.004560.004420.004530.00320014321500
2017-01-26前場4650.004710.004330.004440.00970044061500
2017-01-25後場4575.004590.004465.004585.00430019533500
2017-01-25前場4370.004590.004370.004590.00550024732000
2017-01-24後場4345.004445.004345.004365.00260011457500
2017-01-24前場4310.004500.004270.004345.00610026833500
2017-01-23後場4115.004270.004110.004270.0021008863000
2017-01-23前場4180.004180.004000.004180.00620025266000
2017-01-20後場4360.004380.004180.004180.00920039233000
2017-01-20前場4350.004350.004250.004330.00280012076000
2017-01-19後場4420.004515.004360.004360.0022009697000
2017-01-19前場4505.004550.004425.004430.00440019790500
2017-01-18後場4210.004370.004210.004360.00280012084500
2017-01-18前場4400.004405.004040.004260.001110046566500
2017-01-17後場4650.004660.004450.004455.00340015409000
2017-01-17前場4510.004680.004450.004580.00860039353500
2017-01-16後場4725.004725.004450.004575.001040047565000
2017-01-16前場5000.005020.004675.004710.00840040397500
2017-01-13後場4960.005000.004790.004855.00970047485500
2017-01-13前場5110.005500.004900.005000.0027300140209000
2017-01-12後場5020.005230.004825.005050.0024600123400000
2017-01-12前場5200.005240.004830.005020.0051500261377500
2017-01-11後場5400.005400.005400.005400.00530028620000
2017-01-11前場00
2017-01-10後場4700.004700.004700.004700.009004230000
2017-01-10前場00
2017-01-06後場3910.004000.003825.004000.00500019486000
2017-01-06前場3815.004055.003790.003980.00680026661500
2017-01-05後場3700.003785.003700.003785.0018006727500
2017-01-05前場3650.003800.003630.003695.00860031730500
2017-01-04後場3500.003595.003500.003515.0027009544000
2017-01-04前場3480.003500.003470.003500.0022007660000
2016-12-30後場3350.003375.003300.003375.0016005365000
2016-12-30前場3305.003385.003235.003300.008002633500
2016-12-29後場3255.003320.003255.003305.008002631500
2016-12-29前場3425.003425.003230.003230.007002343500
2016-12-28後場3300.003400.003230.003325.0017005705500
2016-12-28前場3235.003300.003175.003280.00360011678000
2016-12-27後場3070.003100.003050.003100.008002453000
2016-12-27前場3245.003245.003025.003050.00830025592000
2016-12-26後場3240.003240.003160.003240.0020006445500
2016-12-26前場3300.003300.003090.003170.0028009053000
2016-12-22後場3400.003400.003300.003300.00320010654500
2016-12-22前場3445.003490.003400.003400.00450015516500
2016-12-21後場3470.003475.003430.003430.00620021380500
2016-12-21前場3330.003490.003330.003465.001440049017500
2016-12-20後場3350.003350.003205.003275.00430014091000
2016-12-20前場3300.003395.003200.003365.001950064500500
2016-12-19後場3060.003200.003035.003200.00520016260500
2016-12-19前場3185.003200.003010.003060.001100034504000
2016-12-16後場2924.002950.002903.002950.00350010277300
2016-12-16前場2930.002930.002847.002927.00350010188400
2016-12-15後場2900.002900.002900.002900.0011003190000
2016-12-15前場2889.002900.002884.002900.009002604000
2016-12-14後場00
2016-12-14前場2826.002863.002826.002863.0034009652300
2016-12-13後場2811.002811.002811.002811.00100281100
2016-12-13前場2930.002930.002850.002850.006001744000
2016-12-12後場00
2016-12-12前場2900.002950.002900.002920.0010002911000
2016-12-09後場2802.002802.002802.002802.00100280200
2016-12-09前場2870.002870.002852.002852.005001432300
2016-12-08後場2803.002870.002803.002870.00200567300
2016-12-08前場2805.002830.002805.002830.0012003386000
2016-12-07後場00
2016-12-07前場2830.002830.002821.002821.00300848100
2016-12-06後場2830.002830.002830.002830.00200566000
2016-12-06前場2820.002821.002820.002821.00200564100
2016-12-05後場00
2016-12-05前場2875.002875.002807.002807.006001715400
2016-12-02後場00
2016-12-02前場00
2016-12-01後場2860.002876.002860.002875.0020005728100
2016-12-01前場2860.002880.002860.002860.0016004586200
2016-11-30後場2820.002857.002820.002857.00200567700
2016-11-30前場2843.002843.002801.002830.006001690500
2016-11-29後場2766.002827.002766.002827.0010002799500
2016-11-29前場2854.002854.002804.002805.0033009370600
2016-11-28後場2818.002818.002817.002817.007001972300
2016-11-28前場2865.002865.002765.002811.007001985600
2016-11-25後場2870.002870.002865.002865.0016004586900
2016-11-25前場2861.002876.002861.002876.008002291900
2016-11-24後場2893.002894.002892.002894.008002314700
2016-11-24前場2850.002850.002850.002850.00200570000
2016-11-22後場2835.002835.002835.002835.00100283500
2016-11-22前場2821.002826.002821.002825.008002257700
2016-11-21後場2850.002889.002849.002850.0017004852500
2016-11-21前場2850.002850.002757.002801.0020005642100
2016-11-18後場2810.002830.002803.002830.0013003667300
2016-11-18前場2778.002811.002778.002810.0025006982200
2016-11-17後場2751.002752.002751.002752.005001375800
2016-11-17前場2746.002765.002741.002750.0019005229900
2016-11-16後場2740.002744.002701.002744.005001364500
2016-11-16前場2730.002735.002730.002730.005001366500
2016-11-15後場00
2016-11-15前場2740.002740.002700.002700.00300814000
2016-11-14後場2723.002723.002723.002723.00100272300
2016-11-14前場2720.002745.002719.002745.0011003005700
2016-11-11後場2700.002719.002700.002719.00300811900
2016-11-11前場2700.002720.002700.002700.009002433000
2016-11-10後場2664.002664.002664.002664.00100266400
2016-11-10前場2700.002700.002614.002664.004001067800
2016-11-09後場2620.002689.002550.002689.0012003121900
2016-11-09前場2700.002700.002640.002640.007001874600
2016-11-08後場2690.002695.002690.002695.004001076900
2016-11-08前場2680.002680.002680.002680.00300804000
2016-11-07後場2679.002679.002661.002663.00300800300
2016-11-07前場2640.002646.002640.002646.00200528600
2016-11-04後場2650.002650.002640.002640.006001586100
2016-11-04前場2620.002680.002620.002680.00300797000
2016-11-02後場2680.002690.002679.002685.009002414300
2016-11-02前場2680.002680.002620.002620.0014003717500
2016-11-01後場2680.002680.002679.002680.006001607900
2016-11-01前場2645.002645.002645.002645.00100264500
2016-10-31後場2640.002650.002640.002640.008002114900
2016-10-31前場2640.002640.002640.002640.005001320000
2016-10-28後場2571.002604.002571.002604.00200517500
2016-10-28前場2610.002610.002560.002560.008002082900
2016-10-27後場2595.002620.002595.002600.0014003639400
2016-10-27前場2561.002561.002561.002561.00300768300
2016-10-26後場2540.002560.002540.002560.004001020000
2016-10-26前場2533.002540.002501.002540.005001260800
2016-10-25後場00
2016-10-25前場2530.002534.002530.002534.00300759400
2016-10-24後場2500.002501.002500.002501.005001250200
2016-10-24前場2515.002538.002515.002538.005001262300
2016-10-21後場2475.002516.002475.002476.0011002747600
2016-10-21前場00
2016-10-20後場2530.002530.002487.002487.007001751900
2016-10-20前場00
2016-10-19後場2498.002515.002497.002515.00300751000
2016-10-19前場2501.002501.002501.002501.00100250100
2016-10-18後場2540.002540.002500.002501.0013003265400
2016-10-18前場2514.002530.002514.002523.007001763900
2016-10-17後場2560.002560.002540.002540.004001018100
2016-10-17前場2585.002585.002585.002585.00100258500
2016-10-14後場2572.002572.002572.002572.00300771600
2016-10-14前場2572.002595.002572.002595.00300776200
2016-10-13後場2568.002594.002568.002594.005001294400
2016-10-13前場2586.002600.002568.002568.0025006468700
2016-10-12後場2562.002567.002530.002567.008002040000
2016-10-12前場2575.002600.002575.002600.008002072000
2016-10-11後場00
2016-10-11前場2486.002540.002486.002540.004001004800
2016-10-07後場2500.002500.002485.002486.006001494100
2016-10-07前場2485.002485.002485.002485.00300745500
2016-10-06後場2506.002530.002500.002500.0016004015300
2016-10-06前場2532.002533.002521.002521.0013003286200
2016-10-05後場2560.002560.002531.002539.00300763000
2016-10-05前場2520.002560.002520.002560.00200508000
2016-10-04後場00
2016-10-04前場2514.002514.002514.002514.00100251400
2016-10-03後場2600.002600.002550.002598.007001810800
2016-10-03前場2598.002600.002590.002590.007001816600
2016-09-30後場2600.002600.002551.002588.005001293700
2016-09-30前場2600.002600.002540.002600.0010002584200
2016-09-29後場2590.002590.002589.002589.00200517900
2016-09-29前場00
2016-09-28後場2525.002525.002525.002525.00200505000
2016-09-28前場2525.002525.002525.002525.00100252500
2016-09-27後場2500.002508.002500.002508.00200500800
2016-09-27前場00
2016-09-26後場00
2016-09-26前場2582.002582.002532.002532.00300764600
2016-09-23後場2535.002550.002500.002532.0013003292200
2016-09-23前場2535.002535.002535.002535.00300760500
2016-09-21後場00
2016-09-21前場2487.002487.002486.002486.00400994600
2016-09-20後場00
2016-09-20前場2453.002500.002453.002500.00200495300
2016-09-16後場2470.002470.002470.002470.00100247000
2016-09-16前場2436.002439.002436.002439.00400975300
2016-09-15後場00
2016-09-15前場2493.002493.002485.002485.007001741600
2016-09-14後場2495.002495.002495.002495.00100249500
2016-09-14前場2494.002494.002494.002494.00100249400
2016-09-13後場00
2016-09-13前場2493.002500.002493.002500.00200499300
2016-09-12後場2510.002510.002500.002500.004001001300
2016-09-12前場2500.002560.002500.002560.004001014000
2016-09-09後場00
2016-09-09前場2550.002550.002499.002500.0014003509600
2016-09-08後場2495.002495.002485.002486.00300746600
2016-09-08前場2500.002500.002496.002500.00300749600
2016-09-07後場00
2016-09-07前場00
2016-09-06後場2495.002495.002495.002495.00200499000
2016-09-06前場2495.002495.002495.002495.00100249500
2016-09-05後場2490.002491.002490.002491.00200498100
2016-09-05前場2490.002490.002490.002490.00300747000
2016-09-02後場00
2016-09-02前場00
2016-09-01後場2445.002484.002445.002484.007001734900
2016-09-01前場00
2016-08-31後場2441.002441.002441.002441.00300732300
2016-08-31前場2465.002465.002441.002441.00400981100
2016-08-30後場2465.002465.002415.002415.00400976100
2016-08-30前場2412.002415.002412.002415.008001930400
2016-08-29後場2460.002460.002460.002460.00100246000
2016-08-29前場2495.002500.002495.002500.00400999400
2016-08-26後場2500.002500.002463.002463.00200496300
2016-08-26前場2450.002450.002450.002450.00100245000
2016-08-25後場2450.002450.002450.002450.0010002450000
2016-08-25前場2481.002481.002481.002481.00300744300
2016-08-24後場2530.002530.002530.002530.00100253000
2016-08-24前場2569.002569.002500.002500.00300760800
2016-08-23後場2472.002472.002472.002472.00100247200
2016-08-23前場2472.002500.002472.002475.008001980900
2016-08-22後場2545.002570.002545.002570.00200511500
2016-08-22前場2600.002600.002593.002595.0011002858200
2016-08-19後場2400.002402.002397.002402.009002158400
2016-08-19前場2400.002400.002400.002400.00100240000
2016-08-18後場00
2016-08-18前場2402.002402.002400.002400.006001440300
2016-08-17後場2437.002437.002433.002433.00200487000
2016-08-17前場2487.002487.002487.002487.00100248700
2016-08-16後場2401.002401.002400.002400.00300720200
2016-08-16前場2490.002490.002490.002490.00100249000
2016-08-15後場2490.002490.002490.002490.00100249000
2016-08-15前場00
2016-08-12後場00
2016-08-12前場00
2016-08-10後場2500.002500.002500.002500.00100250000
2016-08-10前場2430.002430.002430.002430.00100243000
2016-08-09後場2385.002385.002385.002385.00300715500
2016-08-09前場2380.002380.002370.002370.009002135000
2016-08-08後場2400.002401.002381.002381.005001196500
2016-08-08前場2402.002402.002402.002402.00100240200
2016-08-05後場00
2016-08-05前場00
2016-08-04後場2406.002406.002406.002406.005001203000
2016-08-04前場00
2016-08-03後場2431.002470.002431.002434.00300733500
2016-08-03前場2432.002432.002432.002432.00100243200
2016-08-02後場2470.002550.002470.002500.007001751900
2016-08-02前場00
2016-08-01後場2420.002420.002420.002420.00100242000
2016-08-01前場2450.002550.002449.002449.005001254800
2016-07-29後場2445.002469.002445.002451.00400981500
2016-07-29前場2380.002444.002380.002444.005001197900
2016-07-28後場2375.002375.002375.002375.00200475000
2016-07-28前場2373.002412.002373.002390.005001194800
2016-07-27後場2390.002409.002370.002370.005001192400
2016-07-27前場2367.002409.002361.002381.007001666400
2016-07-26後場2401.002410.002350.002350.0018004312200
2016-07-26前場2450.002450.002402.002402.00200485200
2016-07-25後場2460.002460.002460.002460.00100246000
2016-07-25前場2604.002604.002460.002500.0012003039900
2016-07-22後場2575.002575.002529.002529.00300764300
2016-07-22前場2629.002629.002525.002525.008002058100
2016-07-21後場2553.002573.002531.002531.006001529000
2016-07-21前場2558.002625.002528.002531.007001797000
2016-07-20後場2520.002530.002500.002515.004001006500
2016-07-20前場2559.002559.002532.002532.00300762300
2016-07-19後場2530.002530.002530.002530.00100253000
2016-07-19前場2524.002560.002524.002530.005001267300
2016-07-15後場2521.002530.002477.002529.007001749300
2016-07-15前場2471.002521.002471.002521.00400993400
2016-07-14後場2485.002485.002474.002474.006001487000
2016-07-14前場2464.002489.002464.002475.008001979100
2016-07-13後場2538.002538.002463.002463.0031007753900
2016-07-13前場2650.002650.002512.002538.005001278800
2016-07-12後場2615.002650.002595.002600.0021005495600
2016-07-12前場2788.002815.002610.002645.00390010717000
2016-07-11後場2648.002755.002648.002745.0027007300700
2016-07-11前場2799.002799.002618.002668.0021005745000
2016-07-08後場2500.002511.002461.002511.0021005226900
2016-07-08前場2530.002530.002511.002511.00200504100
2016-07-07後場00
2016-07-07前場2719.002720.002653.002679.009002435100
2016-07-06後場2700.002700.002700.002700.00200540000
2016-07-06前場00
2016-07-05後場2700.002700.002700.002700.00100270000
2016-07-05前場2660.002660.002660.002660.00100266000
2016-07-04後場2670.002745.002670.002745.008002157400
2016-07-04前場2675.002675.002650.002650.005001332500
2016-07-01後場2675.002700.002650.002700.0016004284600
2016-07-01前場2652.002652.002651.002651.00300795500
2016-06-30後場2651.002695.002651.002695.00300799900
2016-06-30前場2675.002675.002651.002651.00200532600
2016-06-29後場2625.002625.002625.002625.00100262500
2016-06-29前場2575.002575.002575.002575.004001030000
2016-06-28後場2407.002455.002407.002455.00200486200
2016-06-28前場2549.002549.002500.002500.00200504900
2016-06-27後場2490.002499.002490.002499.00200498900
2016-06-27前場2345.002580.002345.002421.009002213500
2016-06-24後場2550.002550.002320.002326.00490011770100
2016-06-24前場2700.002700.002560.002560.009002359900
2016-06-23後場2530.002550.002530.002550.0010002541900
2016-06-23前場2530.002531.002529.002531.004001012000
2016-06-22後場2550.002550.002550.002550.00300765000
2016-06-22前場2550.002550.002550.002550.00100255000
2016-06-21後場00
2016-06-21前場2551.002565.002550.002565.006001531600
2016-06-20後場2500.002599.002500.002599.00200509900
2016-06-20前場2550.002550.002550.002550.00100255000
2016-06-17後場2456.002457.002450.002450.0011002698900
2016-06-17前場2503.002503.002453.002456.006001481600
2016-06-16後場2480.002480.002430.002430.008001959700
2016-06-16前場2543.002543.002530.002530.005001270200
2016-06-15後場2530.002530.002530.002530.00100253000
2016-06-15前場2600.002600.002530.002530.006001547700
2016-06-14後場2620.002635.002600.002600.0014003665900
2016-06-14前場2730.002730.002621.002621.0027007248900
2016-06-13後場2744.002790.002730.002730.0026007149500
2016-06-13前場2868.002897.002729.002729.00640018129100
2016-06-10後場2740.002820.002740.002818.0030008354100
2016-06-10前場2660.002770.002660.002725.0029007857700
2016-06-09後場2625.002626.002541.002600.00410010582100
2016-06-09前場2620.002620.002620.002620.00100262000
2016-06-08後場2611.002633.002610.002630.0011002880100
2016-06-08前場2600.002697.002600.002650.0011002899700
2016-06-07後場2600.002600.002600.002600.00100260000
2016-06-07前場2589.002610.002589.002596.0027007016100
2016-06-06後場2600.002601.002589.002589.007001818800
2016-06-06前場00
2016-06-03後場2639.002639.002547.002547.0014003607800
2016-06-03前場2600.002638.002600.002627.004001047100
2016-06-02後場2550.002618.002550.002599.006001541700
2016-06-02前場2589.002589.002554.002554.006001543900
2016-06-01後場2595.002595.002575.002589.009002325500
2016-06-01前場2546.002580.002546.002580.0010002560900
2016-05-31後場2482.002545.002480.002545.008002014100
2016-05-31前場2450.002551.002450.002482.0014003500300
2016-05-30後場2461.002461.002405.002424.0014003424000
2016-05-30前場2460.002510.002460.002461.007001734000
2016-05-27後場2612.002612.002452.002452.00460011621000
2016-05-27前場2968.002968.002613.002613.00490014103500
2016-05-26後場2688.002688.002603.002620.0013003427400
2016-05-26前場2582.002698.002582.002698.0022005842400
2016-05-25後場2550.002550.002550.002550.00200510000
2016-05-25前場2596.002650.002550.002650.0025006514800
2016-05-24後場2551.002590.002551.002552.0018004607300
2016-05-24前場2426.002580.002426.002550.0025006250300
2016-05-23後場2290.002450.002290.002450.0020004776100
2016-05-23前場2340.002340.002290.002340.007001633000
2016-05-20後場2230.002348.002209.002340.0025005801900
2016-05-20前場2244.002299.002210.002283.0012002712400
2016-05-19後場2300.002344.002294.002344.0030006929100
2016-05-19前場2141.002156.002121.002121.0017003639200
2016-05-18後場2092.002339.002092.002141.0021004675600
2016-05-18前場2030.002080.002030.002080.0014002872900
2016-05-17後場2045.002100.002040.002061.0030006208400
2016-05-17前場2036.002100.002030.002030.0013002647800
2016-05-16後場2132.002132.002025.002025.0010002094600
2016-05-16前場2169.002169.002131.002131.0010002145600
2016-05-13後場2300.002300.002200.002219.00400891900
2016-05-13前場2250.002350.002250.002300.008001826000
2016-05-12後場2200.002200.002150.002150.007001529600
2016-05-12前場2200.002200.002132.002150.0023005008500
2016-05-11後場2280.002280.002260.002266.0011002498600
2016-05-11前場2281.002330.002265.002280.0014003192500
2016-05-10後場2300.002330.002300.002329.00300695900
2016-05-10前場2336.002336.002277.002300.0030006914000
2016-05-09後場2403.002403.002386.002386.009002160100
2016-05-09前場2405.002450.002405.002448.0012002928800
2016-05-06後場2448.002448.002400.002405.0022005294400
2016-05-06前場2450.002450.002425.002425.00200487500
2016-05-02後場2450.002450.002450.002450.00100245000
2016-05-02前場2410.002420.002401.002410.006001445000
2016-04-28後場2450.002450.002450.002450.00100245000
2016-04-28前場2549.002549.002499.002500.007001755400
2016-04-27後場2505.002505.002500.002500.00300751000
2016-04-27前場2501.002551.002500.002535.0017004260200
2016-04-26後場2580.002580.002510.002560.008002042000
2016-04-26前場2628.002632.002581.002581.007001831000
2016-04-25後場2609.002609.002600.002600.0013003385000
2016-04-25前場2621.002653.002602.002607.0019004976400
2016-04-22後場2649.002655.002606.002606.0013003421800
2016-04-22前場2655.002655.002606.002606.009002356500
2016-04-21後場2623.002623.002601.002601.0025006522300
2016-04-21前場2622.002639.002622.002624.0017004462300
2016-04-20後場2658.002690.002612.002622.0032008445300
2016-04-20前場2700.002700.002601.002658.00540014299700
2016-04-19後場2730.002769.002729.002729.00500013706600
2016-04-19前場2994.002994.002730.002730.001660047382600
2016-04-18後場2982.002982.002900.002982.001900056266700
2016-04-18前場2550.002982.002501.002982.003360097581100
2016-04-15後場2504.002546.002470.002482.0020005008300
2016-04-15前場2550.002550.002440.002440.0039009833800
2016-04-14後場2320.002371.002300.002330.0026006036700
2016-04-14前場2380.002380.002323.002325.0015003511000
2016-04-13後場2420.002421.002420.002421.00400968300
2016-04-13前場2400.002491.002400.002420.0020004884100
2016-04-12後場2401.002420.002380.002420.0019004562000
2016-04-12前場2498.002498.002411.002420.0018004407500
2016-04-11後場2569.002569.002501.002501.0029007364400
2016-04-11前場2628.002628.002450.002520.0030007647900
2016-04-08後場2436.002659.002401.002630.00400010193200
2016-04-08前場2500.002500.002377.002436.00500012208600
2016-04-07後場2555.002660.002503.002503.00620015830600
2016-04-07前場2810.002810.002552.002555.002170058559800
2016-04-06後場2575.002805.002551.002798.001940052761000
2016-04-06前場2960.002980.002324.002725.0071800199587800
2016-04-05後場2550.002550.002550.002550.0023005865000
2016-04-05前場00
2016-04-04後場2050.002050.002050.002050.0029005945000
2016-04-04前場00
2016-04-01後場1666.001700.001650.001650.008001337100
2016-04-01前場1700.001700.001700.001700.00400680000
2016-03-31後場00
2016-03-31前場1700.001700.001700.001700.0018003060000
2016-03-30後場1700.001700.001700.001700.00300510000
2016-03-30前場1663.001720.001663.001720.006001014300
2016-03-29後場00
2016-03-29前場1715.001715.001700.001700.00500853200
2016-03-28後場1720.001720.001715.001715.00300515000
2016-03-28前場1750.001750.001721.001721.006001036100
2016-03-25後場00
2016-03-25前場1763.001763.001763.001763.00300528900
2016-03-24後場00
2016-03-24前場00
2016-03-23後場1711.001713.001711.001712.00400684800
2016-03-23前場1700.001700.001700.001700.00200340000
2016-03-22後場00
2016-03-22前場00
2016-03-18後場1700.001700.001700.001700.00100170000
2016-03-18前場00
2016-03-17後場1775.001820.001775.001820.00300541500
2016-03-17前場1775.001800.001775.001775.00400712500
2016-03-16後場1725.001775.001725.001775.0010001740400
2016-03-16前場1725.001725.001725.001725.00300517500
2016-03-15後場00
2016-03-15前場1675.001715.001675.001715.006001017000
2016-03-14後場1661.001661.001661.001661.00200332200
2016-03-14前場1685.001685.001685.001685.00200337000
2016-03-11後場1680.001680.001653.001653.00300498600
2016-03-11前場1680.001680.001660.001680.0012002013700
2016-03-10後場00
2016-03-10前場1715.001715.001635.001690.0011001849900
2016-03-09後場1760.001760.001754.001755.00300526900
2016-03-09前場1751.001760.001701.001760.0016002785500
2016-03-08後場1924.001924.001831.001831.0020003736400
2016-03-08前場1868.001950.001868.001884.0052009917600
2016-03-07後場1900.001905.001807.001828.0029005348800
2016-03-07前場1903.001941.001804.001900.0052009755500
2016-03-04後場1779.001840.001731.001743.0017002994800
2016-03-04前場1834.001900.001740.001779.00640011732500
2016-03-03後場1720.001764.001714.001714.009001562900
2016-03-03前場1580.001800.001580.001724.008001376000
2016-03-02後場1620.001620.001620.001620.00100162000
2016-03-02前場1589.001589.001589.001589.00100158900
2016-03-01後場1538.001550.001538.001550.00200308800
2016-03-01前場00
2016-02-29後場00
2016-02-29前場1594.001601.001594.001601.00200319500
2016-02-26後場00
2016-02-26前場00
2016-02-25後場1555.001555.001555.001555.00100155500
2016-02-25前場1532.001630.001532.001550.008001250400
2016-02-24後場00
2016-02-24前場1602.001602.001487.001489.009001380300
2016-02-23後場1505.001513.001493.001493.00600900700
2016-02-23前場1585.001585.001585.001585.00100158500
2016-02-22後場1575.001629.001575.001629.00400640200
2016-02-22前場00
2016-02-19後場00
2016-02-19前場1554.001554.001550.001550.00200310400

   ※ 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