[1815 東証1部] 鉄建建設 前場後場 時系列データ

[1815 東証1部] 鉄建建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22後場356.00358.00355.00358.0017900063870000
2017-09-22前場360.00360.00356.00357.00279000100064000
2017-09-21後場360.00364.00360.00361.00376000136013000
2017-09-21前場359.00362.00359.00360.0027000097218000
2017-09-20後場359.00360.00356.00360.00300000107611000
2017-09-20前場356.00360.00356.00358.0016800060149000
2017-09-19後場357.00360.00357.00358.00447000160065000
2017-09-19前場357.00360.00355.00357.00444000158624000
2017-09-15後場351.00355.00351.00355.00349000123580000
2017-09-15前場351.00356.00351.00351.0020000070632000
2017-09-14後場353.00355.00351.00355.00339000119675000
2017-09-14前場351.00355.00351.00353.0017200060701000
2017-09-13後場353.00355.00352.00354.00322000113889000
2017-09-13前場348.00353.00346.00353.00374000130708000
2017-09-12後場341.00344.00339.00343.00620000211753000
2017-09-12前場345.00347.00340.00340.00350000120088000
2017-09-11後場344.00344.00343.00344.007200024757000
2017-09-11前場346.00347.00343.00344.0015600053743000
2017-09-08後場343.00346.00341.00343.00295000101229000
2017-09-08前場341.00346.00341.00343.00295000101041000
2017-09-07後場343.00343.00340.00343.00338000115430000
2017-09-07前場343.00346.00342.00343.0016300056030000
2017-09-06後場340.00344.00340.00342.00325000111132000
2017-09-06前場342.00346.00340.00340.00310000106108000
2017-09-05後場347.00348.00344.00345.00349000120792000
2017-09-05前場352.00354.00346.00346.00291000101904000
2017-09-04後場353.00353.00350.00351.0024700086846000
2017-09-04前場358.00360.00350.00353.00433000153653000
2017-09-01後場358.00363.00358.00361.00283000101902000
2017-09-01前場360.00361.00358.00360.009600034533000
2017-08-31後場360.00362.00358.00360.0024800089229000
2017-08-31前場357.00361.00356.00360.00321000115290000
2017-08-30後場351.00356.00351.00355.00364000128764000
2017-08-30前場358.00358.00353.00353.00302000107521000
2017-08-29後場352.00354.00351.00354.00383000135037000
2017-08-29前場348.00352.00348.00352.0017300060565000
2017-08-28後場347.00351.00347.00351.00324000113022000
2017-08-28前場346.00351.00346.00347.0024100083937000
2017-08-25後場349.00349.00346.00349.00329000114402000
2017-08-25前場351.00351.00348.00348.0019600068463000
2017-08-24後場350.00350.00348.00349.009800034234000
2017-08-24前場349.00352.00347.00350.0016500057742000
2017-08-23後場351.00352.00349.00349.0025000087688000
2017-08-23前場352.00353.00350.00351.0014900052367000
2017-08-22後場351.00351.00349.00350.0020800072763000
2017-08-22前場352.00353.00348.00351.0015900055761000
2017-08-21後場350.00351.00349.00350.0028400099361000
2017-08-21前場347.00352.00347.00349.00299000104635000
2017-08-18後場351.00352.00348.00349.00403000140812000
2017-08-18前場348.00353.00347.00351.00342000119888000
2017-08-17後場352.00356.00352.00354.00501000177395000
2017-08-17前場356.00357.00351.00354.00332000117511000
2017-08-16後場361.00361.00356.00357.00444000158798000
2017-08-16前場364.00364.00359.00360.00292000105479000
2017-08-15後場367.00367.00362.00363.00349000127090000
2017-08-15前場363.00369.00361.00366.00868000317818000
2017-08-14後場361.00361.00358.00359.00417000149908000
2017-08-14前場359.00363.00356.00362.00666000239181000
2017-08-10後場355.00365.00354.00364.001240000447693000
2017-08-10前場354.00367.00352.00357.0028310001024588000
2017-08-09後場341.00345.00341.00345.0024800085070000
2017-08-09前場350.00350.00342.00342.00350000120655000
2017-08-08後場352.00352.00349.00350.00342000119656000
2017-08-08前場355.00355.00349.00352.00384000135187000
2017-08-07後場355.00357.00353.00356.00552000196202000
2017-08-07前場354.00356.00352.00355.00425000150416000
2017-08-04後場351.00354.00351.00353.00351000123755000
2017-08-04前場349.00354.00349.00352.00935000328417000
2017-08-03後場348.00348.00346.00346.0027800096432000
2017-08-03前場344.00348.00343.00347.00385000133161000
2017-08-02後場341.00345.00341.00344.0014800050790000
2017-08-02前場344.00344.00341.00342.0014900051004000
2017-08-01後場339.00342.00339.00342.0018200061989000
2017-08-01前場339.00343.00339.00340.0026600090789000
2017-07-31後場340.00341.00337.00339.0020100068208000
2017-07-31前場339.00339.00336.00339.0011700039535000
2017-07-28後場339.00339.00336.00339.0019600066264000
2017-07-28前場341.00342.00339.00339.0014900050749000
2017-07-27後場343.00346.00342.00342.0021700074575000
2017-07-27前場345.00346.00342.00343.0018600063887000
2017-07-26後場343.00345.00343.00345.0016800057817000
2017-07-26前場344.00345.00342.00343.0019300066216000
2017-07-25後場344.00345.00343.00344.0012200041980000
2017-07-25前場348.00348.00344.00344.0025700088800000
2017-07-24後場344.00348.00343.00348.00491000170001000
2017-07-24前場341.00345.00341.00343.00485000166469000
2017-07-21後場339.00341.00339.00341.0016200055106000
2017-07-21前場340.00342.00340.00340.0021500073170000
2017-07-20後場342.00343.00341.00343.0018100061940000
2017-07-20前場342.00343.00340.00343.0022800077913000
2017-07-19後場341.00343.00340.00343.0026000088859000
2017-07-19前場339.00341.00338.00340.009800033269000
2017-07-18後場341.00342.00340.00341.0010700036486000
2017-07-18前場340.00342.00338.00340.0025100085312000
2017-07-14後場340.00342.00340.00341.0016100054850000
2017-07-14前場340.00341.00338.00339.0017200058428000
2017-07-13後場343.00343.00339.00340.0014900050689000
2017-07-13前場340.00343.00339.00343.0019500066429000
2017-07-12後場341.00341.00339.00340.0026300089543000
2017-07-12前場341.00343.00341.00341.0012000040995000
2017-07-11後場340.00344.00340.00343.0021600074027000
2017-07-11前場342.00343.00341.00341.0018400062883000
2017-07-10後場341.00344.00340.00341.00307000104817000
2017-07-10前場340.00343.00340.00341.0011900040624000
2017-07-07後場341.00341.00338.00339.0025800087468000
2017-07-07前場339.00342.00339.00341.0022200075649000
2017-07-06後場342.00343.00340.00340.0018800064080000
2017-07-06前場340.00344.00339.00342.00444000151534000
2017-07-05後場334.00337.00334.00336.0022700076148000
2017-07-05前場335.00335.00332.00334.0020500068327000
2017-07-04後場336.00336.00332.00334.00340000113457000
2017-07-04前場338.00338.00335.00335.0015000050357000
2017-07-03後場336.00337.00334.00334.0015700052659000
2017-07-03前場335.00339.00335.00336.0024800083523000
2017-06-30後場334.00335.00333.00334.0018800062725000
2017-06-30前場335.00335.00331.00334.00453000150937000
2017-06-29後場337.00337.00335.00337.00511000171849000
2017-06-29前場338.00338.00335.00336.00359000120854000
2017-06-28後場335.00337.00335.00337.0027500092497000
2017-06-28前場336.00339.00335.00336.00699000235756000
2017-06-27後場339.00340.00338.00338.0022900077559000
2017-06-27前場340.00341.00338.00338.0019300065498000
2017-06-26後場339.00340.00338.00338.0018100061310000
2017-06-26前場340.00341.00338.00339.0025900088033000
2017-06-23後場344.00346.00344.00344.0019500067246000
2017-06-23前場348.00348.00344.00344.0027200093904000
2017-06-22後場348.00349.00346.00346.00391000135785000
2017-06-22前場351.00352.00347.00347.00327000114381000
2017-06-21後場355.00355.00352.00352.0025600090497000
2017-06-21前場355.00355.00353.00354.00283000100320000
2017-06-20後場353.00356.00353.00355.00520000184426000
2017-06-20前場353.00355.00352.00353.00377000133470000
2017-06-19後場353.00355.00353.00354.0024600087062000
2017-06-19前場351.00355.00351.00354.00622000219789000
2017-06-16後場353.00353.00350.00352.00353000124250000
2017-06-16前場352.00354.00351.00353.00330000116342000
2017-06-15後場350.00353.00350.00351.0023300081914000
2017-06-15前場350.00355.00349.00351.00655000230547000
2017-06-14後場351.00352.00350.00350.00477000167461000
2017-06-14前場352.00354.00350.00351.00573000201536000
2017-06-13後場350.00352.00350.00351.00291000102153000
2017-06-13前場348.00352.00348.00351.00407000142515000
2017-06-12後場349.00350.00349.00349.0024300084849000
2017-06-12前場349.00351.00348.00349.0025400088740000
2017-06-09後場353.00354.00350.00352.00376000132203000
2017-06-09前場351.00355.00350.00353.00586000206612000
2017-06-08後場353.00354.00352.00352.00524000184838000
2017-06-08前場351.00354.00349.00353.00656000230483000
2017-06-07後場347.00350.00347.00349.00342000119262000
2017-06-07前場348.00349.00345.00346.00327000113300000
2017-06-06後場347.00351.00347.00348.00561000195879000
2017-06-06前場348.00348.00343.00346.00361000124916000
2017-06-05後場348.00351.00347.00350.00895000312606000
2017-06-05前場346.00348.00344.00348.00440000152462000
2017-06-02後場343.00346.00343.00345.00724000249615000
2017-06-02前場343.00344.00341.00342.00468000160342000
2017-06-01後場340.00343.00340.00343.00430000146977000
2017-06-01前場337.00340.00336.00340.00338000114352000
2017-05-31後場337.00337.00335.00335.00380000127595000
2017-05-31前場338.00338.00336.00336.0010600035766000
2017-05-30後場336.00340.00336.00340.0019700066628000
2017-05-30前場339.00340.00335.00335.0019200064822000
2017-05-29後場339.00341.00338.00338.0020500069524000
2017-05-29前場340.00342.00339.00340.0018200061909000
2017-05-26後場340.00343.00340.00340.00399000136234000
2017-05-26前場347.00347.00341.00341.00408000140450000
2017-05-25後場344.00348.00344.00347.00822000284676000
2017-05-25前場340.00345.00339.00344.00458000156643000
2017-05-24後場340.00341.00339.00339.00295000100285000
2017-05-24前場339.00340.00338.00340.0025000084810000
2017-05-23後場341.00342.00339.00339.0027300092973000
2017-05-23前場341.00341.00339.00341.0023000078278000
2017-05-22後場339.00342.00339.00340.00497000169069000
2017-05-22前場337.00340.00337.00339.0025000084517000
2017-05-19後場337.00341.00337.00340.00363000123084000
2017-05-19前場339.00341.00337.00337.0027300092403000
2017-05-18後場337.00338.00336.00338.0023800080225000
2017-05-18前場334.00337.00333.00336.00324000108601000
2017-05-17後場340.00342.00340.00342.0029000098891000
2017-05-17前場339.00341.00337.00341.00329000111379000
2017-05-16後場339.00342.00339.00341.0026400089812000
2017-05-16前場343.00343.00339.00339.00338000115190000
2017-05-15後場342.00344.00338.00342.00392000133918000
2017-05-15前場332.00343.00332.00341.00511000172745000
2017-05-12後場335.00337.00334.00337.0022600075860000
2017-05-12前場340.00340.00335.00336.0019600066108000
2017-05-11後場338.00340.00337.00338.00348000117806000
2017-05-11前場339.00340.00337.00339.00309000104544000
2017-05-10後場337.00338.00336.00336.0024400082233000
2017-05-10前場337.00340.00337.00337.0021500072691000
2017-05-09後場337.00338.00335.00338.0027300091881000
2017-05-09前場338.00339.00336.00337.0019800066777000
2017-05-08後場338.00341.00338.00339.00595000202182000
2017-05-08前場338.00339.00338.00339.00340000115106000
2017-05-02後場333.00336.00333.00334.0027700092499000
2017-05-02前場332.00334.00332.00334.0020000066640000
2017-05-01後場328.00333.00328.00331.0023900078987000
2017-05-01前場325.00328.00324.00327.0014900048619000
2017-04-28後場327.00331.00327.00330.00335000110278000
2017-04-28前場328.00329.00327.00328.0021200069489000
2017-04-27後場328.00329.00327.00328.0018300059973000
2017-04-27前場330.00330.00327.00328.0027300089688000
2017-04-26後場324.00331.00324.00331.00842000276419000
2017-04-26前場321.00326.00321.00326.00381000123370000
2017-04-25後場321.00321.00318.00320.00374000119572000
2017-04-25前場323.00323.00318.00322.00755000242079000
2017-04-24後場311.00314.00311.00313.0015500048392000
2017-04-24前場313.00314.00312.00313.0021500067327000
2017-04-21後場311.00313.00311.00313.0024100075319000
2017-04-21前場313.00315.00311.00312.0018700058463000
2017-04-20後場313.00313.00311.00311.0017700055247000
2017-04-20前場314.00314.00312.00313.0010600033208000
2017-04-19後場313.00313.00311.00312.0027700086507000
2017-04-19前場312.00315.00312.00312.0014400045078000
2017-04-18後場314.00315.00313.00314.0029900093789000
2017-04-18前場311.00316.00311.00314.0029100091191000
2017-04-17後場305.00306.00304.00306.0019900060773000
2017-04-17前場303.00306.00302.00304.0017900054383000
2017-04-14後場304.00306.00304.00305.00351000107074000
2017-04-14前場309.00310.00304.00304.0028500087670000
2017-04-13後場312.00313.00311.00312.0025200078624000
2017-04-13前場311.00313.00308.00311.00522000161983000
2017-04-12後場315.00315.00313.00314.00327000102711000
2017-04-12前場317.00318.00315.00315.00383000121343000
2017-04-11後場320.00323.00320.00323.0025100080713000
2017-04-11前場321.00322.00320.00321.0024500078539000
2017-04-10後場323.00323.00322.00322.0010900035175000
2017-04-10前場323.00324.00322.00322.0017100055223000
2017-04-07後場318.00323.00318.00320.00369000118447000
2017-04-07前場321.00325.00316.00318.00511000164048000
2017-04-06後場324.00324.00320.00321.00316000101732000
2017-04-06前場330.00330.00322.00324.00327000106647000
2017-04-05後場332.00333.00331.00332.0029900099194000
2017-04-05前場337.00337.00332.00333.0023500078623000
2017-04-04後場336.00337.00332.00335.00425000142193000
2017-04-04前場338.00339.00336.00337.0020200068128000
2017-04-03後場337.00340.00337.00339.00419000141895000
2017-04-03前場336.00338.00336.00336.0022200074737000
2017-03-31後場341.00341.00335.00335.00394000133039000
2017-03-31前場341.00342.00339.00341.0027300092916000
2017-03-30後場341.00342.00337.00338.00328000111265000
2017-03-30前場340.00343.00339.00342.00504000171689000
2017-03-29後場342.00342.00340.00341.00451000153792000
2017-03-29前場332.00343.00332.00340.00761000257561000
2017-03-28後場329.00332.00329.00332.00421000139304000
2017-03-28前場326.00330.00325.00330.0026900088197000
2017-03-27後場327.00328.00325.00326.0021800071139000
2017-03-27前場328.00329.00324.00327.0023500076720000
2017-03-24後場328.00331.00327.00330.00369000121585000
2017-03-24前場325.00329.00319.00327.00817000264761000
2017-03-23後場327.00328.00326.00326.0012500040847000
2017-03-23前場329.00330.00326.00328.00389000127529000
2017-03-22後場331.00331.00330.00330.0013200043584000
2017-03-22前場330.00332.00330.00330.0021300070433000
2017-03-21後場335.00335.00334.00334.0016600055510000
2017-03-21前場334.00336.00334.00335.0011500038466000
2017-03-17後場334.00335.00333.00334.0010900036404000
2017-03-17前場336.00337.00335.00335.0020700069521000
2017-03-16後場333.00337.00332.00337.00518000173580000
2017-03-16前場333.00333.00331.00332.0028100093340000
2017-03-15後場332.00332.00331.00331.0016900056037000
2017-03-15前場331.00333.00331.00332.0018500061356000
2017-03-14後場333.00333.00332.00333.0010500034901000
2017-03-14前場332.00333.00331.00333.0014100046868000
2017-03-13後場333.00333.00332.00333.0017300057485000
2017-03-13前場332.00333.00330.00332.0018600061664000
2017-03-10後場332.00332.00331.00332.0013900046105000
2017-03-10前場333.00333.00329.00331.00642000212607000
2017-03-09後場332.00333.00332.00332.0011500038234000
2017-03-09前場333.00334.00331.00332.0023700078783000
2017-03-08後場332.00333.00331.00332.0022500074590000
2017-03-08前場331.00332.00331.00331.0014200047047000
2017-03-07後場332.00332.00331.00331.0019400064281000
2017-03-07前場332.00333.00331.00332.0018200060390000
2017-03-06後場332.00334.00332.00332.0028100093500000
2017-03-06前場333.00334.00333.00334.0016200053957000
2017-03-03後場334.00335.00333.00334.0026100087222000
2017-03-03前場336.00336.00333.00334.0019100063978000
2017-03-02後場336.00337.00334.00337.0027800093222000
2017-03-02前場337.00337.00335.00336.0027900093712000
2017-03-01後場330.00334.00329.00333.0029600098251000
2017-03-01前場331.00332.00328.00329.00403000133142000
2017-02-28後場333.00333.00331.00331.0022100073356000
2017-02-28前場332.00334.00332.00333.0017900059539000
2017-02-27後場331.00333.00331.00331.0022100073213000
2017-02-27前場334.00334.00330.00331.00352000116661000
2017-02-24後場335.00335.00333.00334.00385000128667000
2017-02-24前場337.00337.00334.00335.0027300091687000
2017-02-23後場334.00336.00334.00336.0019600065676000
2017-02-23前場337.00337.00333.00336.0027100090863000
2017-02-22後場336.00338.00336.00337.0018600062684000
2017-02-22前場340.00340.00335.00335.00351000118196000
2017-02-21後場337.00339.00337.00339.00335000113148000
2017-02-21前場337.00338.00336.00337.0015400051947000
2017-02-20後場335.00338.00335.00337.00305000102541000
2017-02-20前場337.00339.00335.00336.0022100074386000
2017-02-17後場338.00339.00338.00338.00353000119518000
2017-02-17前場337.00340.00336.00339.0024600083032000
2017-02-16後場339.00340.00338.00339.0017200058251000
2017-02-16前場339.00341.00336.00338.0027700093769000
2017-02-15後場341.00341.00339.00340.00409000139223000
2017-02-15前場341.00343.00340.00342.00331000112924000
2017-02-14後場342.00342.00338.00338.00346000117581000
2017-02-14前場341.00342.00339.00342.00421000143511000
2017-02-13後場337.00339.00336.00338.00389000131342000
2017-02-13前場340.00340.00336.00338.00405000137021000
2017-02-10後場339.00340.00336.00336.00509000171744000
2017-02-10前場343.00345.00338.00340.001313000448597000
2017-02-09後場337.00340.00337.00340.00736000248928000
2017-02-09前場333.00337.00332.00336.00328000109853000
2017-02-08後場334.00334.00331.00333.00410000136372000
2017-02-08前場335.00335.00333.00334.0029600099012000
2017-02-07後場335.00337.00335.00335.0019500065448000
2017-02-07前場332.00337.00330.00335.00348000116310000
2017-02-06後場331.00332.00330.00332.0019900065899000
2017-02-06前場334.00334.00330.00331.0019900065942000
2017-02-03後場328.00332.00328.00331.0028500094241000
2017-02-03前場331.00333.00328.00328.0024800082069000
2017-02-02後場335.00335.00330.00331.00330000109618000
2017-02-02前場334.00336.00333.00334.0028900096665000
2017-02-01後場329.00333.00329.00332.00436000144343000
2017-02-01前場326.00330.00326.00329.0023700077679000
2017-01-31後場330.00332.00328.00330.00490000161746000
2017-01-31前場330.00332.00329.00330.00394000130131000
2017-01-30後場332.00333.00331.00332.0022000073088000
2017-01-30前場333.00334.00332.00332.0019700065518000
2017-01-27後場334.00335.00333.00333.0027700092462000
2017-01-27前場335.00337.00334.00334.00418000140278000
2017-01-26後場337.00338.00335.00336.00468000157568000
2017-01-26前場335.00337.00335.00336.00363000121971000
2017-01-25後場333.00334.00332.00334.00370000123252000
2017-01-25前場334.00335.00331.00333.00403000134187000
2017-01-24後場328.00330.00327.00329.00355000116572000
2017-01-24前場328.00329.00326.00328.0029200095601000
2017-01-23後場330.00331.00329.00329.00322000106208000
2017-01-23前場330.00332.00328.00329.00333000109775000
2017-01-20後場332.00335.00331.00335.00434000144585000
2017-01-20前場330.00334.00330.00332.00303000100548000
2017-01-19後場333.00333.00331.00332.00416000138191000
2017-01-19前場333.00335.00333.00333.00374000124819000
2017-01-18後場328.00333.00328.00332.00358000118361000
2017-01-18前場329.00331.00327.00328.00383000125776000
2017-01-17後場335.00335.00330.00333.00584000194155000
2017-01-17前場338.00338.00332.00334.00387000129641000
2017-01-16後場338.00340.00338.00339.00308000104431000
2017-01-16前場342.00344.00339.00339.00390000132993000
2017-01-13後場343.00343.00341.00341.0028500097472000
2017-01-13前場343.00345.00341.00343.00375000128646000
2017-01-12後場344.00345.00342.00344.00485000166566000
2017-01-12前場348.00348.00344.00345.0026300090913000
2017-01-11後場348.00351.00348.00350.00412000143915000
2017-01-11前場344.00349.00342.00348.00497000171392000
2017-01-10後場344.00345.00340.00344.00404000138555000
2017-01-10前場345.00346.00343.00345.00385000132515000
2017-01-06後場345.00347.00345.00347.00344000118974000
2017-01-06前場343.00348.00343.00347.00309000106831000
2017-01-05後場347.00349.00346.00348.00312000108517000
2017-01-05前場350.00350.00346.00347.00384000133480000
2017-01-04後場346.00349.00346.00348.00317000110243000
2017-01-04前場343.00349.00343.00346.00424000146775000
2016-12-30後場342.00344.00341.00343.00326000111634000
2016-12-30前場339.00342.00338.00342.0029100098719000
2016-12-29後場343.00344.00340.00341.00481000164185000
2016-12-29前場346.00347.00343.00343.00307000105830000
2016-12-28後場348.00349.00347.00348.00384000133607000
2016-12-28前場338.00349.00338.00348.00410000141215000
2016-12-27後場341.00341.00337.00338.00586000198451000
2016-12-27前場341.00342.00337.00340.00809000274608000
2016-12-26後場343.00343.00341.00343.00350000119824000
2016-12-26前場344.00344.00341.00343.00309000105871000
2016-12-22後場347.00347.00344.00344.00336000115938000
2016-12-22前場349.00350.00344.00347.00582000201855000
2016-12-21後場355.00355.00350.00352.00495000174245000
2016-12-21前場360.00360.00354.00355.00419000149649000
2016-12-20後場354.00358.00354.00357.00460000163726000
2016-12-20前場352.00356.00351.00355.00473000167399000
2016-12-19後場349.00350.00348.00349.00420000146414000
2016-12-19前場352.00353.00349.00349.0026400092664000
2016-12-16後場355.00356.00353.00353.00438000155239000
2016-12-16前場354.00358.00353.00356.00391000138820000
2016-12-15後場358.00358.00354.00354.00663000235558000
2016-12-15前場362.00362.00357.00358.00464000166808000
2016-12-14後場362.00362.00358.00360.00598000215264000
2016-12-14前場366.00367.00360.00362.00575000208663000
2016-12-13後場364.00367.00364.00365.00455000166182000
2016-12-13前場361.00365.00360.00363.00409000148310000
2016-12-12後場363.00365.00360.00365.00549000199125000
2016-12-12前場372.00372.00364.00364.00728000267708000
2016-12-09後場368.00371.00368.00369.00739000272539000
2016-12-09前場373.00375.00367.00369.00876000324295000
2016-12-08後場359.00374.00359.00373.002524000930720000
2016-12-08前場362.00365.00360.00360.001159000419552000
2016-12-07後場356.00358.00355.00356.001215000433180000
2016-12-07前場345.00356.00344.00356.001326000466815000
2016-12-06後場344.00344.00342.00342.00364000124789000
2016-12-06前場341.00345.00341.00344.00339000116382000
2016-12-05後場341.00343.00341.00342.00360000123094000
2016-12-05前場342.00345.00341.00342.00362000123949000
2016-12-02後場351.00351.00347.00348.00356000124063000
2016-12-02前場350.00352.00348.00350.00476000166807000
2016-12-01後場353.00354.00350.00351.00737000259354000
2016-12-01前場354.00355.00351.00353.00861000304420000
2016-11-30後場347.00352.00347.00351.001078000377129000
2016-11-30前場347.00348.00345.00348.00305000105760000
2016-11-29後場348.00348.00346.00347.00343000119056000
2016-11-29前場350.00351.00347.00348.0024400085116000
2016-11-28後場344.00351.00344.00350.00762000265589000
2016-11-28前場340.00347.00340.00347.00387000133206000
2016-11-25後場346.00346.00342.00344.00785000270223000
2016-11-25前場352.00352.00346.00346.00535000186500000
2016-11-24後場352.00352.00350.00351.00382000134038000
2016-11-24前場354.00354.00350.00351.00444000156248000
2016-11-22後場350.00351.00348.00351.00489000170886000
2016-11-22前場351.00352.00346.00348.00700000244385000
2016-11-21後場352.00353.00350.00353.00922000324277000
2016-11-21前場349.00352.00348.00352.001116000390376000
2016-11-18後場346.00348.00345.00348.001010000350092000
2016-11-18前場341.00347.00341.00346.001433000491748000
2016-11-17後場337.00337.00334.00337.00399000133964000
2016-11-17前場332.00337.00331.00337.00521000173917000
2016-11-16後場333.00334.00331.00333.00393000130725000
2016-11-16前場333.00334.00331.00333.00484000160996000
2016-11-15後場331.00332.00330.00332.0027600091385000
2016-11-15前場333.00333.00328.00330.00355000117475000
2016-11-14後場333.00333.00331.00332.00335000111104000
2016-11-14前場326.00333.00325.00332.00493000162528000
2016-11-11後場329.00331.00328.00331.00565000186087000
2016-11-11前場334.00334.00327.00328.00650000215430000
2016-11-10後場324.00328.00323.00326.00611000198894000
2016-11-10前場325.00326.00317.00324.00781000252064000
2016-11-09後場308.00314.00299.00306.001478000452113000
2016-11-09前場328.00331.00315.00316.00998000325241000
2016-11-08後場328.00328.00326.00326.00599000195555000
2016-11-08前場333.00334.00326.00329.00333000109688000
2016-11-07後場327.00332.00327.00330.00541000178241000
2016-11-07前場325.00329.00325.00328.00500000163388000
2016-11-04後場322.00322.00319.00320.00574000184001000
2016-11-04前場323.00326.00319.00323.00698000224947000
2016-11-02後場330.00330.00328.00328.00600000197327000
2016-11-02前場334.00335.00331.00331.00795000264820000
2016-11-01後場340.00341.00339.00340.00318000108087000
2016-11-01前場342.00343.00337.00340.00453000153500000
2016-10-31後場345.00345.00341.00342.00508000174248000
2016-10-31前場348.00350.00340.00344.001517000524938000
2016-10-28後場339.00345.00339.00343.00807000276542000
2016-10-28前場343.00343.00339.00340.00632000215340000
2016-10-27後場339.00343.00336.00343.00884000300660000
2016-10-27前場342.00346.00339.00339.001204000412333000
2016-10-26後場339.00344.00339.00343.001632000557733000
2016-10-26前場333.00341.00331.00339.002674000896028000
2016-10-25後場324.00324.00323.00324.0029000093956000
2016-10-25前場324.00326.00323.00324.00386000125194000
2016-10-24後場320.00324.00320.00323.00441000142063000
2016-10-24前場320.00322.00319.00321.0025500081745000
2016-10-21後場320.00322.00318.00319.00548000175223000
2016-10-21前場324.00324.00320.00321.00434000139464000
2016-10-20後場324.00325.00323.00323.00456000147704000
2016-10-20前場324.00326.00322.00324.00514000166711000
2016-10-19後場321.00327.00321.00326.00912000295842000
2016-10-19前場316.00322.00315.00320.00506000161147000
2016-10-18後場315.00316.00314.00316.00334000105337000
2016-10-18前場315.00317.00313.00317.0024600077507000
2016-10-17後場314.00315.00314.00315.0029700093415000
2016-10-17前場317.00318.00313.00314.00381000120394000
2016-10-14後場316.00318.00316.00316.00351000111225000
2016-10-14前場315.00317.00314.00316.00322000101578000
2016-10-13後場316.00318.00315.00317.0022700071796000
2016-10-13前場320.00320.00316.00317.0021000066799000
2016-10-12後場321.00321.00317.00319.0029800095059000
2016-10-12前場317.00322.00317.00320.00334000106774000
2016-10-11後場322.00322.00319.00321.0026900086250000
2016-10-11前場320.00324.00317.00322.00635000203675000
2016-10-07後場316.00318.00315.00316.0031600099853000
2016-10-07前場317.00319.00314.00314.0031200098657000
2016-10-06後場322.00323.00317.00317.00407000130093000
2016-10-06前場322.00323.00320.00323.00353000113679000
2016-10-05後場320.00321.00319.00320.00321000102716000
2016-10-05前場318.00320.00316.00320.0029200092995000
2016-10-04後場315.00319.00313.00318.00532000168335000
2016-10-04前場312.00315.00311.00313.00456000142447000
2016-10-03後場311.00312.00309.00310.00458000141964000
2016-10-03前場314.00314.00311.00312.00448000140021000
2016-09-30後場313.00316.00311.00311.00358000111830000
2016-09-30前場313.00316.00311.00313.00401000125628000
2016-09-29後場317.00320.00317.00318.00339000107991000
2016-09-29前場323.00323.00316.00316.00523000166765000
2016-09-28後場322.00322.00320.00322.0016300052327000
2016-09-28前場321.00323.00319.00322.0016500052945000
2016-09-27後場319.00323.00318.00323.00340000109248000
2016-09-27前場316.00320.00315.00320.0020000063293000
2016-09-26後場323.00324.00320.00322.0027300087986000
2016-09-26前場328.00328.00322.00322.00438000142296000
2016-09-23後場326.00327.00324.00326.00338000110112000
2016-09-23前場324.00327.00319.00326.00333000108030000
2016-09-21後場310.00322.00310.00321.00504000160110000
2016-09-21前場313.00314.00310.00311.0016900052703000
2016-09-20後場313.00315.00311.00312.00353000110350000
2016-09-20前場312.00317.00309.00315.0023300073138000
2016-09-16後場314.00315.00311.00314.00392000122830000
2016-09-16前場314.00319.00314.00315.0030600096652000

   ※ 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