[1940 東証2部] ツウケン 前場後場 時系列データ

[1940 東証2部] ツウケン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27後場314.00317.00313.00317.008400026498000
2010-09-27前場307.00315.00307.00314.0016900052140000
2010-09-24後場310.00319.00310.00315.00140004416000
2010-09-24前場308.00312.00308.00312.0050001548000
2010-09-22後場316.00317.00316.00316.0040001265000
2010-09-22前場307.00317.00307.00316.00210006605000
2010-09-21後場316.00316.00314.00315.00190005990000
2010-09-21前場315.00316.00315.00316.00120003786000
2010-09-17後場311.00315.00311.00315.00110003457000
2010-09-17前場308.00308.00308.00308.0050001540000
2010-09-16後場307.00310.00307.00308.00140004318000
2010-09-16前場308.00310.00307.00307.00280008657000
2010-09-15後場305.00308.00305.00307.00150004601000
2010-09-15前場288.00303.00288.00303.00120003577000
2010-09-14後場293.00296.00293.00296.0090002641000
2010-09-14前場294.00294.00293.00294.00340009991000
2010-09-13後場298.00299.00298.00299.0090002686000
2010-09-13前場298.00298.00298.00298.002000596000
2010-09-10後場00
2010-09-10前場00
2010-09-09後場00
2010-09-09前場00
2010-09-08後場294.00294.00290.00290.002000584000
2010-09-08前場00
2010-09-07後場00
2010-09-07前場296.00300.00296.00300.0090002668000
2010-09-06後場304.00304.00304.00304.001000304000
2010-09-06前場00
2010-09-03後場297.00300.00297.00300.003000897000
2010-09-03前場300.00300.00300.00300.003000900000
2010-09-02後場291.00295.00291.00295.00150004421000
2010-09-02前場286.00292.00286.00292.0050001454000
2010-09-01後場288.00288.00288.00288.001000288000
2010-09-01前場286.00286.00284.00284.0040001139000
2010-08-31後場296.00296.00296.00296.001000296000
2010-08-31前場00
2010-08-30後場304.00304.00304.00304.001000304000
2010-08-30前場299.00302.00299.00302.003000900000
2010-08-27後場291.00291.00291.00291.001000291000
2010-08-27前場00
2010-08-26後場293.00293.00287.00287.00100002910000
2010-08-26前場285.00285.00285.00285.001000285000
2010-08-25後場296.00296.00296.00296.001000296000
2010-08-25前場00
2010-08-24後場290.00292.00290.00292.002000582000
2010-08-24前場295.00295.00290.00290.0050001459000
2010-08-23後場299.00299.00295.00295.002000594000
2010-08-23前場298.00302.00298.00302.0060001792000
2010-08-20後場298.00298.00298.00298.002000596000
2010-08-20前場305.00305.00300.00300.0040001205000
2010-08-19後場00
2010-08-19前場301.00301.00301.00301.001000301000
2010-08-18後場304.00304.00304.00304.002000608000
2010-08-18前場00
2010-08-17後場00
2010-08-17前場300.00300.00300.00300.002000600000
2010-08-16後場304.00305.00304.00305.00130003959000
2010-08-16前場302.00302.00302.00302.001000302000
2010-08-13後場300.00302.00300.00302.0040001202000
2010-08-13前場303.00303.00303.00303.001000303000
2010-08-12後場304.00305.00304.00305.002000609000
2010-08-12前場309.00309.00309.00309.002000618000
2010-08-11後場317.00317.00310.00310.0050001563000
2010-08-11前場322.00322.00311.00311.0050001582000
2010-08-10後場330.00330.00330.00330.003000990000
2010-08-10前場330.00336.00330.00334.003100010375000
2010-08-09後場330.00330.00330.00330.003100010230000
2010-08-09前場330.00330.00330.00330.0070002310000
2010-08-06後場332.00334.00331.00333.00130004325000
2010-08-06前場330.00332.00330.00332.0080002646000
2010-08-05後場330.00330.00330.00330.001000330000
2010-08-05前場329.00329.00329.00329.001000329000
2010-08-04後場328.00328.00328.00328.003000984000
2010-08-04前場326.00334.00315.00329.005700018273000
2010-08-03後場00
2010-08-03前場335.00335.00330.00330.0040001330000
2010-08-02後場331.00335.00331.00335.00110003645000
2010-08-02前場329.00333.00329.00331.003300010913000
2010-07-30後場325.00329.00325.00329.00110003604000
2010-07-30前場00
2010-07-29後場330.00330.00320.00320.00130004270000
2010-07-29前場322.00322.00322.00322.001000322000
2010-07-28後場330.00338.00330.00330.00110003649000
2010-07-28前場328.00333.00328.00333.007700025417000
2010-07-27後場324.00325.00324.00325.00190006169000
2010-07-27前場323.00325.00323.00325.00100003241000
2010-07-26後場318.00323.00318.00323.00120003866000
2010-07-26前場324.00325.00324.00325.00180005846000
2010-07-23後場320.00324.00320.00324.0060001935000
2010-07-23前場320.00325.00319.00320.003400010897000
2010-07-22後場315.00317.00315.00317.0040001262000
2010-07-22前場00
2010-07-21後場318.00318.00315.00315.003000948000
2010-07-21前場317.00317.00317.00317.00260008242000
2010-07-20後場317.00317.00317.00317.001000317000
2010-07-20前場309.00312.00309.00312.002000621000
2010-07-16後場00
2010-07-16前場325.00325.00325.00325.001000325000
2010-07-15後場323.00325.00323.00325.00170005506000
2010-07-15前場319.00321.00319.00321.00110003524000
2010-07-14後場321.00323.00316.00316.0070002245000
2010-07-14前場316.00321.00316.00321.004600014682000
2010-07-13後場318.00318.00318.00318.001000318000
2010-07-13前場00
2010-07-12後場318.00319.00316.00316.0080002546000
2010-07-12前場312.00318.00311.00318.0080002500000
2010-07-09後場314.00315.00314.00315.002000629000
2010-07-09前場308.00308.00308.00308.002000616000
2010-07-08後場309.00313.00309.00313.0060001873000
2010-07-08前場317.00317.00317.00317.001000317000
2010-07-07後場00
2010-07-07前場00
2010-07-06後場305.00310.00305.00310.0080002453000
2010-07-06前場301.00301.00301.00301.001000301000
2010-07-05後場308.00308.00307.00307.0040001230000
2010-07-05前場301.00309.00301.00309.003000918000
2010-07-02後場306.00306.00306.00306.002000612000
2010-07-02前場310.00310.00303.00303.002000613000
2010-07-01後場304.00304.00304.00304.001000304000
2010-07-01前場307.00310.00307.00310.002000617000
2010-06-30後場316.00321.00316.00321.0050001588000
2010-06-30前場315.00317.00315.00317.00110003481000
2010-06-29後場318.00321.00318.00319.0090002872000
2010-06-29前場320.00320.00320.00320.00110003520000
2010-06-28後場316.00316.00316.00316.001000316000
2010-06-28前場320.00322.00320.00322.0050001602000
2010-06-25後場00
2010-06-25前場319.00321.00319.00320.0080002559000
2010-06-24後場328.00329.00326.00326.00190006227000
2010-06-24前場325.00327.00325.00327.002000652000
2010-06-23後場323.00327.00323.00327.00190006188000
2010-06-23前場325.00327.00325.00327.0040001306000
2010-06-22後場327.00327.00327.00327.002000654000
2010-06-22前場00
2010-06-21後場328.00331.00328.00330.004700015521000
2010-06-21前場324.00329.00324.00329.006200020239000
2010-06-18後場323.00324.00319.00324.00250008062000
2010-06-18前場324.00324.00324.00324.00100003240000
2010-06-17後場322.00323.00320.00321.00280009018000
2010-06-17前場315.00321.00315.00321.00170005424000
2010-06-16後場319.00320.00319.00319.003000958000
2010-06-16前場318.00322.00318.00319.003600011504000
2010-06-15後場316.00318.00316.00318.002000634000
2010-06-15前場315.00315.00315.00315.001000315000
2010-06-14後場313.00313.00313.00313.003000939000
2010-06-14前場302.00317.00302.00312.00220006837000
2010-06-11後場306.00308.00306.00308.00200006141000
2010-06-11前場308.00314.00308.00311.00110003407000
2010-06-10後場294.00303.00294.00300.00230006882000
2010-06-10前場292.00294.00291.00294.0050001461000
2010-06-09後場290.00292.00287.00290.00100002900000
2010-06-09前場282.00289.00282.00289.0070002007000
2010-06-08後場292.00292.00289.00289.002000581000
2010-06-08前場295.00300.00295.00300.002000595000
2010-06-07後場287.00288.00287.00287.0080002301000
2010-06-07前場288.00289.00287.00289.003000864000
2010-06-04後場296.00296.00296.00296.002000592000
2010-06-04前場00
2010-06-03後場303.00303.00299.00299.002000602000
2010-06-03前場300.00301.00300.00301.002000601000
2010-06-02後場00
2010-06-02前場00
2010-06-01後場00
2010-06-01前場295.00303.00295.00303.002000598000
2010-05-31後場302.00302.00302.00302.001000302000
2010-05-31前場00
2010-05-28後場300.00300.00300.00300.001000300000
2010-05-28前場298.00301.00297.00301.0060001792000
2010-05-27後場290.00290.00290.00290.0090002610000
2010-05-27前場295.00295.00290.00290.0060001756000
2010-05-26後場292.00294.00292.00293.0080002343000
2010-05-26前場298.00299.00293.00293.00130003834000
2010-05-25後場295.00296.00294.00294.0050001476000
2010-05-25前場00
2010-05-24後場303.00303.00303.00303.001000303000
2010-05-24前場304.00304.00304.00304.001000304000
2010-05-21後場00
2010-05-21前場325.00325.00310.00318.0080002563000
2010-05-20後場324.00327.00322.00327.00150004878000
2010-05-20前場324.00324.00323.00323.0040001293000
2010-05-19後場324.00324.00324.00324.001000324000
2010-05-19前場319.00332.00319.00322.003200010365000
2010-05-18後場331.00331.00326.00327.00190006263000
2010-05-18前場328.00332.00328.00331.004100013536000
2010-05-17後場326.00327.00324.00327.005500017841000
2010-05-17前場328.00328.00324.00326.00290009466000
2010-05-14後場327.00330.00318.00329.004700015396000
2010-05-14前場330.00330.00326.00326.00210006900000
2010-05-13後場332.00338.00329.00338.0011100037086000
2010-05-13前場334.00334.00328.00334.0013300044195000
2010-05-12後場346.00350.00342.00349.00270009334000
2010-05-12前場345.00346.00344.00346.0070002418000
2010-05-11後場340.00348.00340.00346.003500012087000
2010-05-11前場340.00345.00340.00345.004000013722000
2010-05-10後場338.00338.00336.00336.00180006060000
2010-05-10前場325.00340.00325.00336.00250008332000
2010-05-07後場320.00330.00318.00330.00220007126000
2010-05-07前場318.00320.00311.00320.00210006670000
2010-05-06後場330.00330.00329.00329.0060001979000
2010-05-06前場335.00335.00327.00329.003700012282000
2010-04-30後場338.00338.00337.00337.00120004049000
2010-04-30前場339.00342.00338.00338.004300014604000
2010-04-28後場337.00340.00337.00339.00240008132000
2010-04-28前場337.00338.00336.00337.00240008082000
2010-04-27後場338.00340.00338.00340.00230007790000
2010-04-27前場340.00340.00338.00339.00180006108000
2010-04-26後場346.00346.00342.00342.00160005505000
2010-04-26前場342.00346.00340.00346.004800016480000
2010-04-23後場333.00343.00333.00342.005500018500000
2010-04-23前場345.00345.00339.00340.008300028423000
2010-04-22後場351.00366.00351.00361.0013300047716000
2010-04-22前場322.00366.00321.00360.00387000127892000
2010-04-21後場314.00314.00314.00314.006900021666000
2010-04-21前場00
2010-04-20後場233.00234.00233.00234.003000700000
2010-04-20前場234.00234.00234.00234.0060001404000
2010-04-19後場232.00234.00232.00234.004000932000
2010-04-19前場233.00234.00233.00234.004000934000
2010-04-16後場00
2010-04-16前場236.00236.00236.00236.003000708000
2010-04-15後場00
2010-04-15前場239.00239.00239.00239.001000239000
2010-04-14後場240.00240.00240.00240.0050001200000
2010-04-14前場231.00233.00231.00232.0060001394000
2010-04-13後場00
2010-04-13前場239.00239.00239.00239.001000239000
2010-04-12後場230.00240.00230.00240.0090002093000
2010-04-12前場228.00229.00228.00229.004000915000
2010-04-09後場227.00227.00226.00226.0060001359000
2010-04-09前場227.00227.00227.00227.002000454000
2010-04-08後場227.00228.00227.00228.004000909000
2010-04-08前場00
2010-04-07後場229.00229.00229.00229.002000458000
2010-04-07前場228.00228.00227.00227.004000911000
2010-04-06後場227.00228.00227.00228.004000911000
2010-04-06前場226.00227.00226.00227.0050001131000
2010-04-05後場228.00228.00226.00226.0080001817000
2010-04-05前場226.00226.00226.00226.0050001130000
2010-04-02後場228.00228.00227.00228.0050001138000
2010-04-02前場227.00227.00227.00227.001000227000
2010-04-01後場228.00228.00227.00227.0070001595000
2010-04-01前場229.00229.00229.00229.003000687000
2010-03-31後場00
2010-03-31前場229.00229.00229.00229.001000229000
2010-03-30後場230.00230.00230.00230.001000230000
2010-03-30前場229.00229.00229.00229.004000916000
2010-03-29後場230.00230.00227.00227.003000686000
2010-03-29前場226.00230.00226.00230.0050001138000
2010-03-26後場248.00251.00247.00249.0090002235000
2010-03-26前場248.00248.00247.00247.0070001733000
2010-03-25後場245.00246.00245.00246.0080001965000
2010-03-25前場245.00245.00244.00244.0070001711000
2010-03-24後場246.00246.00245.00245.003000737000
2010-03-24前場245.00246.00245.00245.0080001961000
2010-03-23後場244.00245.00243.00245.0050001218000
2010-03-23前場243.00244.00243.00244.0050001216000
2010-03-19後場242.00242.00242.00242.001000242000
2010-03-19前場242.00242.00242.00242.004000968000
2010-03-18後場00
2010-03-18前場242.00242.00242.00242.001000242000
2010-03-17後場240.00242.00240.00242.003000723000
2010-03-17前場239.00239.00239.00239.002000478000
2010-03-16後場238.00238.00238.00238.002000476000
2010-03-16前場236.00237.00236.00237.002000473000
2010-03-15後場239.00239.00239.00239.001000239000
2010-03-15前場236.00239.00236.00239.004000947000
2010-03-12後場235.00236.00235.00236.002000471000
2010-03-12前場234.00235.00234.00235.003000704000
2010-03-11後場00
2010-03-11前場234.00234.00234.00234.002000468000
2010-03-10後場233.00234.00231.00234.003000698000
2010-03-10前場234.00234.00234.00234.001000234000
2010-03-09後場234.00234.00234.00234.001000234000
2010-03-09前場232.00233.00232.00233.002000465000
2010-03-08後場235.00235.00233.00233.002000468000
2010-03-08前場233.00234.00233.00234.004000935000
2010-03-05後場230.00231.00230.00231.002000461000
2010-03-05前場228.00228.00228.00228.001000228000
2010-03-04後場228.00228.00228.00228.001000228000
2010-03-04前場00
2010-03-03後場227.00229.00227.00229.004000910000
2010-03-03前場228.00229.00227.00229.004000912000
2010-03-02後場00
2010-03-02前場226.00228.00226.00228.002000454000
2010-03-01後場00
2010-03-01前場226.00226.00226.00226.002000452000
2010-02-26後場227.00227.00226.00226.0050001131000
2010-02-26前場224.00226.00224.00226.0060001352000
2010-02-25後場223.00223.00223.00223.001000223000
2010-02-25前場225.00226.00225.00226.003000676000
2010-02-24後場225.00229.00225.00229.00100002254000
2010-02-24前場223.00224.00223.00224.0080001786000
2010-02-23後場223.00223.00223.00223.001000223000
2010-02-23前場223.00223.00223.00223.002000446000
2010-02-22後場224.00224.00223.00223.0080001786000
2010-02-22前場223.00225.00223.00225.0080001789000
2010-02-19後場223.00223.00223.00223.002000446000
2010-02-19前場222.00223.00222.00223.003000668000
2010-02-18後場222.00222.00222.00222.001000222000
2010-02-18前場222.00222.00222.00222.002000444000
2010-02-17後場222.00222.00222.00222.001000222000
2010-02-17前場00
2010-02-16後場222.00222.00222.00222.001000222000
2010-02-16前場221.00222.00221.00222.003000664000
2010-02-15後場221.00221.00221.00221.004000884000
2010-02-15前場219.00219.00218.00218.0050001094000
2010-02-12後場219.00219.00219.00219.001000219000
2010-02-12前場218.00218.00218.00218.003000654000
2010-02-10後場00
2010-02-10前場217.00218.00217.00218.004000869000
2010-02-09後場217.00217.00217.00217.001000217000
2010-02-09前場216.00218.00216.00218.0050001084000
2010-02-08後場217.00217.00217.00217.002000434000
2010-02-08前場218.00218.00218.00218.001000218000
2010-02-05後場219.00219.00218.00218.0080001750000
2010-02-05前場220.00220.00220.00220.001000220000
2010-02-04後場222.00222.00221.00221.002000443000
2010-02-04前場220.00220.00220.00220.003000660000
2010-02-03後場219.00219.00219.00219.001000219000
2010-02-03前場220.00220.00219.00220.004000879000
2010-02-02後場220.00220.00219.00220.0050001098000
2010-02-02前場220.00220.00220.00220.001000220000
2010-02-01後場219.00220.00219.00220.002000439000
2010-02-01前場219.00219.00219.00219.002000438000
2010-01-29後場00
2010-01-29前場221.00221.00220.00220.00110002421000
2010-01-28後場00
2010-01-28前場221.00221.00221.00221.002000442000
2010-01-27後場222.00222.00222.00222.002000444000
2010-01-27前場221.00221.00221.00221.002000442000
2010-01-26後場222.00222.00221.00222.003000665000
2010-01-26前場222.00222.00222.00222.003000666000
2010-01-25後場00
2010-01-25前場221.00222.00221.00222.003000664000
2010-01-22後場00
2010-01-22前場222.00222.00222.00222.004000888000
2010-01-21後場00
2010-01-21前場222.00223.00222.00222.0070001556000
2010-01-20後場222.00222.00222.00222.001000222000
2010-01-20前場221.00221.00221.00221.001000221000
2010-01-19後場221.00222.00220.00220.004000884000
2010-01-19前場221.00221.00221.00221.001000221000
2010-01-18後場221.00221.00221.00221.001000221000
2010-01-18前場220.00220.00220.00220.003000660000
2010-01-15後場221.00221.00221.00221.002000442000
2010-01-15前場00
2010-01-14後場222.00222.00222.00222.002000444000
2010-01-14前場223.00223.00223.00223.001000223000
2010-01-13後場223.00223.00223.00223.001000223000
2010-01-13前場00
2010-01-12後場223.00223.00223.00223.001000223000
2010-01-12前場220.00220.00220.00220.001000220000
2010-01-08後場219.00220.00219.00220.002000439000
2010-01-08前場219.00219.00219.00219.002000438000
2010-01-07後場220.00220.00220.00220.0050001100000
2010-01-07前場220.00220.00220.00220.002000440000
2010-01-06後場224.00224.00224.00224.001000224000
2010-01-06前場220.00220.00220.00220.002000440000
2010-01-05後場220.00220.00220.00220.001000220000
2010-01-05前場224.00224.00224.00224.001000224000
2010-01-04後場00
2010-01-04前場00
2009-12-30後場219.00222.00219.00222.002000441000
2009-12-30前場00
2009-12-29後場220.00220.00220.00220.002000440000
2009-12-29前場00
2009-12-28後場00
2009-12-28前場217.00221.00217.00221.003000655000
2009-12-25後場00
2009-12-25前場217.00220.00217.00217.0070001524000
2009-12-24後場223.00223.00219.00219.004000888000
2009-12-24前場219.00219.00217.00217.0050001093000
2009-12-22後場224.00224.00224.00224.0080001792000
2009-12-22前場224.00224.00224.00224.0060001344000
2009-12-21後場223.00224.00223.00224.003000671000
2009-12-21前場218.00223.00218.00218.00120002637000
2009-12-18後場218.00218.00218.00218.0050001090000
2009-12-18前場210.00210.00208.00209.0060001256000
2009-12-17後場00
2009-12-17前場209.00210.00209.00210.0050001049000
2009-12-16後場209.00209.00209.00209.001000209000
2009-12-16前場210.00210.00202.00202.0060001232000
2009-12-15後場00
2009-12-15前場210.00210.00210.00210.003000630000
2009-12-14後場210.00210.00210.00210.002000420000
2009-12-14前場210.00210.00210.00210.001000210000
2009-12-11後場206.00210.00206.00210.003000623000
2009-12-11前場209.00209.00209.00209.002000418000
2009-12-10後場207.00207.00207.00207.002000414000
2009-12-10前場00
2009-12-09後場210.00210.00210.00210.0060001260000
2009-12-09前場00
2009-12-08後場00
2009-12-08前場215.00215.00215.00215.001000215000
2009-12-07後場00
2009-12-07前場215.00215.00215.00215.002000430000
2009-12-04後場210.00210.00210.00210.001000210000
2009-12-04前場00
2009-12-03後場00
2009-12-03前場00
2009-12-02後場210.00210.00210.00210.003000630000
2009-12-02前場207.00207.00207.00207.002000414000
2009-12-01後場204.00204.00204.00204.001000204000
2009-12-01前場204.00204.00204.00204.001000204000
2009-11-30後場204.00204.00204.00204.002000408000
2009-11-30前場204.00204.00203.00203.0060001223000
2009-11-27後場203.00203.00203.00203.001000203000
2009-11-27前場202.00203.00202.00203.003000608000
2009-11-26後場00
2009-11-26前場202.00203.00202.00203.003000607000
2009-11-25後場201.00201.00201.00201.001000201000
2009-11-25前場201.00201.00200.00200.0090001802000
2009-11-24後場205.00205.00200.00200.003000605000
2009-11-24前場205.00205.00205.00205.00100002050000
2009-11-20後場205.00205.00205.00205.001000205000
2009-11-20前場205.00206.00205.00206.0050001027000
2009-11-19後場207.00207.00206.00206.003000620000
2009-11-19前場207.00207.00205.00205.002000412000
2009-11-18後場207.00207.00207.00207.001000207000
2009-11-18前場212.00212.00212.00212.001000212000
2009-11-17後場212.00212.00210.00210.003000633000
2009-11-17前場00
2009-11-16後場215.00215.00212.00212.002000427000
2009-11-16前場215.00215.00215.00215.002000430000
2009-11-13後場221.00221.00215.00215.00120002591000
2009-11-13前場218.00220.00218.00220.002000438000
2009-11-12後場217.00217.00217.00217.002000434000
2009-11-12前場217.00217.00217.00217.001000217000
2009-11-11後場217.00217.00217.00217.002000434000
2009-11-11前場217.00217.00217.00217.001000217000
2009-11-10後場00
2009-11-10前場219.00219.00219.00219.001000219000
2009-11-09後場00
2009-11-09前場00
2009-11-06後場00
2009-11-06前場218.00219.00218.00219.004000873000
2009-11-05後場220.00220.00220.00220.002000440000
2009-11-05前場221.00221.00221.00221.003000663000
2009-11-04後場00
2009-11-04前場224.00224.00224.00224.001000224000
2009-11-02後場221.00221.00221.00221.001000221000
2009-11-02前場221.00221.00221.00221.001000221000
2009-10-30後場00
2009-10-30前場221.00221.00221.00221.002000442000
2009-10-29後場220.00220.00220.00220.001000220000
2009-10-29前場219.00219.00219.00219.001000219000
2009-10-28後場219.00219.00219.00219.002000438000
2009-10-28前場221.00221.00221.00221.001000221000
2009-10-27後場222.00222.00221.00221.003000665000
2009-10-27前場00
2009-10-26後場222.00223.00222.00223.002000445000
2009-10-26前場00
2009-10-23後場221.00222.00221.00222.002000443000
2009-10-23前場219.00219.00219.00219.002000438000
2009-10-22後場219.00220.00219.00220.004000878000
2009-10-22前場220.00220.00220.00220.002000440000
2009-10-21後場220.00220.00220.00220.0050001100000
2009-10-21前場220.00221.00220.00221.0050001101000
2009-10-20後場220.00220.00220.00220.002000440000
2009-10-20前場218.00219.00218.00219.002000437000
2009-10-19後場222.00222.00217.00217.0080001761000
2009-10-19前場220.00221.00220.00221.002000441000
2009-10-16後場220.00220.00220.00220.003000660000
2009-10-16前場223.00223.00220.00220.0050001109000
2009-10-15後場222.00224.00222.00224.002000446000
2009-10-15前場222.00222.00222.00222.001000222000
2009-10-14後場222.00222.00222.00222.001000222000
2009-10-14前場223.00223.00221.00222.0060001330000
2009-10-13後場223.00223.00223.00223.001000223000
2009-10-13前場223.00223.00223.00223.002000446000
2009-10-09後場223.00223.00223.00223.001000223000
2009-10-09前場220.00223.00220.00223.0060001326000
2009-10-08後場00
2009-10-08前場00
2009-10-07後場235.00235.00235.00235.001000235000
2009-10-07前場231.00231.00231.00231.001000231000
2009-10-06後場00
2009-10-06前場00
2009-10-05後場230.00230.00230.00230.001000230000
2009-10-05前場230.00230.00230.00230.001000230000
2009-10-02後場00
2009-10-02前場236.00236.00236.00236.001000236000
2009-10-01後場00
2009-10-01前場00
2009-09-30後場00
2009-09-30前場00
2009-09-29後場238.00238.00238.00238.001000238000
2009-09-29前場00
2009-09-28後場232.00232.00232.00232.001000232000
2009-09-28前場232.00232.00232.00232.001000232000
2009-09-25後場233.00235.00233.00235.003000702000
2009-09-25前場233.00233.00233.00233.0060001398000
2009-09-24後場233.00233.00233.00233.001000233000
2009-09-24前場231.00231.00230.00230.002000461000
2009-09-18後場230.00230.00230.00230.001000230000
2009-09-18前場230.00230.00230.00230.001000230000
2009-09-17後場231.00231.00230.00230.002000461000
2009-09-17前場233.00233.00232.00232.004000929000
2009-09-16後場00
2009-09-16前場235.00235.00235.00235.002000470000

   ※ 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。 

Twitter