[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 
2017-10-23後場682.00690.00680.00688.001860012756300
2017-10-23前場700.00703.00678.00682.005170035372700
2017-10-20後場705.00710.00685.00695.005190036048900
2017-10-20前場725.00729.00690.00705.0012830091377400
2017-10-19後場745.00755.00731.00740.009290068650900
2017-10-19前場760.00807.00728.00749.00370100281182700
2017-10-18後場754.00775.00744.00775.00203800156829000
2017-10-18前場688.00775.00685.00769.00606800455861400
2017-10-17後場662.00675.00658.00675.004120027363700
2017-10-17前場674.00675.00657.00662.004580030518700
2017-10-16後場669.00685.00666.00682.006590044536400
2017-10-16前場720.00726.00674.00679.00281700197801900
2017-10-13後場727.00727.00727.00727.005130037295100
2017-10-13前場00
2017-10-12後場615.00627.00615.00627.003790023529700
2017-10-12前場612.00619.00610.00618.00136008359300
2017-10-11後場609.00609.00603.00609.0043002606100
2017-10-11前場608.00613.00606.00609.0035002131400
2017-10-10後場608.00610.00606.00610.0043002615800
2017-10-10前場612.00612.00602.00608.0082004972700
2017-10-06後場599.00604.00599.00602.0035002103700
2017-10-06前場599.00604.00599.00603.0063003784600
2017-10-05後場600.00614.00595.00601.00140008390400
2017-10-05前場604.00604.00599.00600.0049002945700
2017-10-04後場604.00607.00600.00602.00133008003200
2017-10-04前場612.00614.00602.00608.001760010721000
2017-10-03後場616.00617.00614.00614.001200738600
2017-10-03前場615.00619.00612.00616.0045002770700
2017-10-02後場613.00616.00611.00611.0035002143700
2017-10-02前場611.00630.00611.00614.0095005886400
2017-09-29後場609.00611.00608.00611.0075004571600
2017-09-29前場601.00610.00601.00610.0081004896200
2017-09-28後場606.00610.00604.00607.0072004365500
2017-09-28前場614.00614.00601.00607.0052003164500
2017-09-27後場607.00611.00602.00610.0036002183200
2017-09-27前場598.00611.00598.00607.00134008117500
2017-09-26後場602.00604.00600.00600.0030001803700
2017-09-26前場603.00607.00598.00604.0062003731700
2017-09-25後場609.00611.00608.00609.0026001584100
2017-09-25前場609.00609.00599.00609.0052003159300
2017-09-22後場602.00606.00595.00596.00116006941700
2017-09-22前場605.00610.00601.00603.001940011738900
2017-09-21後場610.00611.00607.00611.0060003663100
2017-09-21前場611.00611.00607.00607.0018001095300
2017-09-20後場598.00613.00598.00611.00161009769200
2017-09-20前場599.00602.00598.00601.0041002457800
2017-09-19後場606.00607.00599.00603.0029001746400
2017-09-19前場595.00605.00594.00605.001850011041800
2017-09-15後場600.00604.00600.00603.001400843700
2017-09-15前場599.00609.00595.00604.0081004860000
2017-09-14後場605.00607.00601.00607.0035002115300
2017-09-14前場602.00609.00601.00601.0046002775800
2017-09-13後場600.00610.00600.00601.0056003392100
2017-09-13前場603.00607.00594.00599.00111006676500
2017-09-12後場606.00606.00597.00605.0043002594400
2017-09-12前場609.00609.00599.00600.0053003204800
2017-09-11後場596.00603.00595.00602.0051003048300
2017-09-11前場596.00606.00596.00602.0039002350100
2017-09-08後場591.00593.00586.00593.0041002415800
2017-09-08前場599.00599.00581.00591.0047002786800
2017-09-07後場594.00596.00590.00596.0020001187000
2017-09-07前場594.00599.00592.00594.0078004632400
2017-09-06後場586.00600.00586.00590.0072004264100
2017-09-06前場565.00599.00562.00586.002660015463300
2017-09-05後場589.00600.00588.00591.00150008894200
2017-09-05前場606.00616.00560.00587.003200019061100
2017-09-04後場622.00624.00616.00616.0036002235100
2017-09-04前場630.00633.00611.00628.0090005611600
2017-09-01後場645.00647.00622.00640.001690010732400
2017-09-01前場645.00651.00645.00647.002440015798400
2017-08-31後場640.00645.00638.00645.00140008995100
2017-08-31前場642.00647.00636.00641.002640016942900
2017-08-30後場629.00632.00626.00632.0076004789800
2017-08-30前場622.00635.00622.00627.00132008314200
2017-08-29後場609.00619.00609.00618.00120007389300
2017-08-29前場610.00613.00606.00611.0040002440200
2017-08-28後場607.00611.00602.00610.0054003283800
2017-08-28前場609.00610.00602.00607.0080004857300
2017-08-25後場600.00604.00600.00604.0031001866700
2017-08-25前場607.00607.00598.00601.0093005590700
2017-08-24後場601.00604.00599.00599.0043002586000
2017-08-24前場602.00606.00597.00604.00140008412500
2017-08-23後場604.00604.00600.00604.0057003430900
2017-08-23前場608.00608.00601.00604.0023001392100
2017-08-22後場604.00605.00602.00603.001300784800
2017-08-22前場605.00607.00600.00604.00102006145500
2017-08-21後場604.00610.00604.00605.0067004073600
2017-08-21前場602.00606.00602.00606.0046002776800
2017-08-18後場604.00606.00603.00606.001400847000
2017-08-18前場602.00607.00600.00606.0066003976300
2017-08-17後場604.00610.00604.00610.0034002069400
2017-08-17前場605.00611.00604.00605.00152009211100
2017-08-16後場603.00608.00602.00608.0026001573300
2017-08-16前場608.00611.00602.00603.0049002974600
2017-08-15後場606.00608.00601.00604.00131007930100
2017-08-15前場615.00615.00604.00606.0057003463300
2017-08-14後場601.00614.00601.00614.0090005468400
2017-08-14前場600.00603.00595.00601.0085005097100
2017-08-10後場603.00603.00597.00598.0048002880300
2017-08-10前場599.00606.00598.00600.0051003066700
2017-08-09後場603.00603.00599.00603.0050003007300
2017-08-09前場602.00606.00600.00605.00104006272200
2017-08-08後場605.00610.00597.00607.00123007402600
2017-08-08前場610.00611.00599.00603.0095005748400
2017-08-07後場603.00605.00600.00600.0048002892400
2017-08-07前場608.00608.00599.00599.0076004574900
2017-08-04後場610.00611.00606.00610.0019001156300
2017-08-04前場605.00615.00601.00610.0088005339100
2017-08-03後場604.00610.00602.00606.0021001273700
2017-08-03前場610.00618.00601.00604.00100006108700
2017-08-02後場618.00626.00606.00612.00146008970900
2017-08-02前場599.00630.00599.00627.002700016578900
2017-08-01後場598.00603.00596.00599.0057003418600
2017-08-01前場598.00605.00598.00598.0049002950800
2017-07-31後場602.00609.00598.00600.00104006253700
2017-07-31前場609.00609.00599.00599.00139008364800
2017-07-28後場617.00619.00609.00609.00152009328000
2017-07-28前場627.00627.00617.00618.0083005164000
2017-07-27後場620.00625.00619.00625.0069004295900
2017-07-27前場622.00625.00620.00622.0046002861800
2017-07-26後場620.00623.00618.00622.0041002540800
2017-07-26前場617.00624.00612.00620.001710010549200
2017-07-25後場626.00626.00620.00624.001400873200
2017-07-25前場629.00629.00616.00622.00120007475800
2017-07-24後場625.00629.00622.00629.0037002322200
2017-07-24前場634.00634.00616.00625.002840017707500
2017-07-21後場629.00634.00629.00634.0060003798800
2017-07-21前場626.00636.00623.00629.0094005939400
2017-07-20後場628.00628.00623.00626.0091005698300
2017-07-20前場625.00627.00621.00627.0076004744800
2017-07-19後場634.00634.00621.00626.00157009862300
2017-07-19前場640.00640.00632.00636.0075004757300
2017-07-18後場636.00639.00633.00633.0072004588400
2017-07-18前場642.00649.00631.00635.004120026356400
2017-07-14後場647.00647.00638.00646.001900012204900
2017-07-14前場670.00670.00640.00645.004240027715900
2017-07-13後場668.00672.00662.00667.003470023160500
2017-07-13前場686.00688.00668.00671.009860066786100
2017-07-12後場686.00718.00686.00718.004320030054800
2017-07-12前場694.00730.00682.00692.0011760082171000
2017-07-11後場682.00688.00672.00681.001960013339000
2017-07-11前場693.00694.00666.00680.004820032871900
2017-07-10後場674.00683.00665.00683.004260028779300
2017-07-10前場655.00676.00655.00670.003060020430600
2017-07-07後場644.00650.00642.00650.002230014425200
2017-07-07前場641.00646.00632.00645.002090013380200
2017-07-06後場642.00644.00635.00640.00112007169100
2017-07-06前場629.00648.00629.00640.003220020586400
2017-07-05後場613.00622.00612.00622.0061003772600
2017-07-05前場616.00619.00611.00611.0045002759700
2017-07-04後場632.00632.00606.00609.002570015923400
2017-07-04前場635.00635.00631.00634.00123007796200
2017-07-03後場632.00634.00627.00631.0091005750400
2017-07-03前場622.00637.00622.00630.00154009674800
2017-06-30後場602.00619.00602.00614.001690010333300
2017-06-30前場602.00606.00597.00605.0066003967800
2017-06-29後場597.00605.00596.00602.001710010237000
2017-06-29前場602.00606.00602.00603.0029001748600
2017-06-28後場602.00603.00595.00595.001900011403700
2017-06-28前場610.00612.00602.00602.0095005759600
2017-06-27後場606.00613.00604.00610.0083005050700
2017-06-27前場605.00611.00601.00605.001770010711100
2017-06-26後場604.00610.00600.00609.00103006226500
2017-06-26前場600.00608.00600.00604.00123007414900
2017-06-23後場603.00611.00587.00596.005070030436000
2017-06-23前場610.00614.00601.00606.002400014601000
2017-06-22後場611.00617.00610.00615.00144008821200
2017-06-22前場618.00618.00610.00612.002060012636200
2017-06-21後場624.00625.00614.00620.002160013337200
2017-06-21前場630.00634.00614.00627.002270014136800
2017-06-20後場615.00630.00614.00620.002630016281200
2017-06-20前場628.00635.00613.00615.003520021956300
2017-06-19後場613.00620.00610.00618.002120013026600
2017-06-19前場623.00633.00609.00617.004710029272600
2017-06-16後場623.00638.00619.00621.003600022464300
2017-06-16前場621.00657.00617.00621.006910043500600
2017-06-15後場682.00690.00614.00616.00165900106279900
2017-06-15前場734.00739.00666.00686.00181600127655500
2017-06-14後場717.00724.00687.00694.0013560095076700
2017-06-14前場811.00823.00705.00717.00490600373989300
2017-06-13後場783.00783.00783.00783.002790021845700
2017-06-13前場00
2017-06-12後場579.00683.00579.00683.00280100182896800
2017-06-12前場581.00588.00572.00579.002080011987100
2017-06-09後場579.00587.00579.00583.00114006633300
2017-06-09前場582.00587.00577.00580.00133007728200
2017-06-08後場578.00590.00578.00582.002110012330800
2017-06-08前場577.00585.00577.00578.00115006653900
2017-06-07後場582.00591.00582.00582.0053003101700
2017-06-07前場580.00590.00580.00585.00107006259800
2017-06-06後場585.00590.00582.00586.0090005263500
2017-06-06前場596.00596.00585.00586.00128007578500
2017-06-05後場582.00590.00578.00590.0087005076100
2017-06-05前場588.00588.00576.00582.001920011212600
2017-06-02後場573.00579.00570.00578.0084004811200
2017-06-02前場578.00579.00571.00573.00114006561700
2017-06-01後場576.00579.00575.00576.0046002655800
2017-06-01前場575.00577.00562.00576.0086004909800
2017-05-31後場578.00580.00576.00576.0095005494600
2017-05-31前場578.00583.00577.00578.0068003936900
2017-05-30後場580.00585.00578.00580.00110006393900
2017-05-30前場584.00587.00580.00580.00110006410000
2017-05-29後場584.00588.00579.00583.00164009574000
2017-05-29前場614.00620.00573.00585.005380032282600
2017-05-26後場577.00579.00572.00572.001950011182600
2017-05-26前場582.00582.00571.00577.002720015713400
2017-05-25後場594.00598.00583.00590.0076004485600
2017-05-25前場583.00598.00583.00595.001900011244200
2017-05-24後場575.00589.00574.00584.00155009007900
2017-05-24前場578.00581.00573.00574.0093005362100
2017-05-23後場577.00577.00573.00573.0029001665600
2017-05-23前場577.00577.00567.00577.00138007913600
2017-05-22後場575.00579.00572.00578.00116006680400
2017-05-22前場567.00577.00565.00574.0088005029400
2017-05-19後場572.00576.00570.00576.0069003954800
2017-05-19前場568.00580.00558.00574.0098005573800
2017-05-18後場571.00575.00569.00574.00111006342200
2017-05-18前場579.00581.00570.00571.002020011614600
2017-05-17後場589.00589.00585.00586.00102005980300
2017-05-17前場603.00603.00587.00587.00120007147400
2017-05-16後場578.00590.00577.00587.00157009125000
2017-05-16前場579.00579.00575.00579.0066003816700
2017-05-15後場572.00583.00572.00583.0081004687500
2017-05-15前場582.00582.00571.00572.00152008772400
2017-05-12後場578.00585.00576.00585.0056003252500
2017-05-12前場587.00587.00571.00579.002430014153600
2017-05-11後場587.00594.00583.00585.002490014619300
2017-05-11前場598.00598.00588.00588.00134007951500
2017-05-10後場599.00600.00593.00598.00128007641800
2017-05-10前場602.00604.00595.00598.00133007968400
2017-05-09後場595.00600.00595.00600.00133007945800
2017-05-09前場595.00603.00595.00599.002560015316500
2017-05-08後場598.00600.00592.00595.00159009485200
2017-05-08前場597.00600.00592.00598.001990011854300
2017-05-02後場587.00594.00579.00587.002420014159900
2017-05-02前場601.00604.00581.00590.004660027652700
2017-05-01後場601.00602.00592.00596.002890017250100
2017-05-01前場570.00605.00570.00602.006350037580900
2017-04-28後場571.00581.00570.00570.002120012131700
2017-04-28前場568.00579.00568.00571.003380019296200
2017-04-27後場562.00583.00562.00578.001810010398900
2017-04-27前場555.00577.00551.00564.002440013711700
2017-04-26後場565.00567.00557.00557.00170009513900
2017-04-26前場558.00570.00557.00564.002000011258700
2017-04-25後場558.00566.00555.00558.001810010145400
2017-04-25前場563.00563.00555.00556.001850010350700
2017-04-24後場564.00569.00557.00557.002270012779200
2017-04-24前場588.00588.00564.00567.003900022412400
2017-04-21後場580.00580.00563.00568.003490019887900
2017-04-21前場570.00592.00565.00581.004850027913100
2017-04-20後場567.00571.00559.00571.00166009404600
2017-04-20前場558.00571.00557.00561.003390019069700
2017-04-19後場568.00569.00558.00559.002860016098300
2017-04-19前場564.00580.00564.00566.002420013786500
2017-04-18後場567.00586.00564.00565.003600020585400
2017-04-18前場561.00569.00552.00567.004310024170900
2017-04-17後場554.00564.00554.00564.002170012169900
2017-04-17前場545.00563.00541.00552.003140017348300
2017-04-14後場569.00573.00557.00562.003780021306600
2017-04-14前場572.00574.00561.00566.004080023246400
2017-04-13後場573.00578.00570.00573.002300013174300
2017-04-13前場590.00594.00568.00572.007260042160400
2017-04-12後場572.00577.00570.00571.004700026906900
2017-04-12前場604.00605.00571.00574.0011400067267800
2017-04-11後場608.00608.00574.00581.00185100108814300
2017-04-11前場611.00621.00596.00608.00224800136678600
2017-04-10後場728.00745.00714.00721.003570026031100
2017-04-10前場745.00748.00717.00728.003890028612500
2017-04-07後場698.00772.00697.00744.006310046130500
2017-04-07前場705.00729.00700.00700.008520060465700
2017-04-06後場747.00764.00732.00735.004710035057100
2017-04-06前場788.00796.00746.00746.005820044851800
2017-04-05後場794.00847.00794.00815.002810022885300
2017-04-05前場832.00832.00783.00797.004780038685700
2017-04-04後場834.00850.00802.00832.004180034211400
2017-04-04前場879.00882.00823.00823.005740049132900
2017-04-03後場868.00905.00863.00894.002630023282600
2017-04-03前場882.00910.00864.00870.005340047571100
2017-03-31後場888.00910.00860.00910.009080080653300
2017-03-31前場920.00950.00870.00888.00247000225581200
2017-03-30後場860.00900.00854.00899.00126500111830200
2017-03-30前場789.00939.00789.00853.00418600374903800
2017-03-29後場790.00790.00773.00789.001990015576200
2017-03-29前場760.00797.00750.00786.003480026673900
2017-03-28後場8050.008090.008000.008000.00520041746000
2017-03-28前場8030.008180.008020.008080.00380030659000
2017-03-27後場8150.008150.008030.008030.00210016938000
2017-03-27前場8000.008170.008000.008140.00500040261000
2017-03-24後場8120.008170.008090.008150.00350028476000
2017-03-24前場8420.008430.008090.008120.00510042252000
2017-03-23後場8380.008380.008250.008290.00490040749000
2017-03-23前場8030.008600.008030.008280.00950079512000
2017-03-22後場8170.008200.008070.008140.00370030111000
2017-03-22前場7770.008130.007760.008090.00440035105000
2017-03-21後場7820.007980.007750.007940.00230018099000
2017-03-21前場7770.007920.007700.007810.00460035851000
2017-03-17後場8050.008060.007950.008020.00410032933000
2017-03-17前場7900.008050.007830.008000.00430034124000
2017-03-16後場7870.008160.007830.008050.00790063237000
2017-03-16前場7580.007910.007580.007870.00760058735000
2017-03-15後場7880.007900.007700.007730.00670052246000
2017-03-15前場8160.008160.007700.007900.00830065688000
2017-03-14後場8010.008340.008010.008160.00690056329000
2017-03-14前場8440.008440.007730.008080.0012500101047000
2017-03-13後場8160.008600.008100.008350.0020800174637000
2017-03-13前場7280.008340.007280.008150.0026800212381000
2017-03-10後場7300.007340.007220.007260.00530038518000
2017-03-10前場7350.007410.007200.007290.001120081987000
2017-03-09後場7650.007650.007500.007500.00890067132000
2017-03-09前場7770.007900.007560.007640.0018300141078000
2017-03-08後場7990.008000.007880.007930.00520041333000
2017-03-08前場7820.008280.007600.008100.0022000173517000
2017-03-07後場8590.008650.007960.008100.0032700270245000
2017-03-07前場9220.009260.008470.008650.0075300665766000
2017-03-06後場7880.007880.007880.007880.00300023640000
2017-03-06前場7880.007880.007700.007880.0030600240545000
2017-03-03後場6370.006880.006290.006880.0048800325813000
2017-03-03前場6050.006480.005920.006360.0024100150555000
2017-03-02後場6000.006000.005850.005880.001410083678000
2017-03-02前場6110.006220.005800.005920.0061500369393000
2017-03-01後場5610.005610.005610.005610.007003927000
2017-03-01前場5610.005610.005490.005610.0024400136683000
2017-02-28後場4930.004930.004855.004910.0019009314500
2017-02-28前場4925.004950.004915.004915.0010004929000
2017-02-27後場4930.004930.004925.004925.004001971500
2017-02-27前場4995.004995.004910.004925.005002468000
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

   ※ 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