[1956 東証1部] NDS 前場後場 時系列データ

[1956 東証1部] NDS (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21後場4255.004270.004240.004255.00440018739500
2017-11-21前場4255.004255.004210.004255.00260011032000
2017-11-20後場4250.004270.004235.004270.0021008945500
2017-11-20前場4185.004220.004185.004220.0011004625500
2017-11-17後場4180.004220.004180.004185.00260010901500
2017-11-17前場4225.004250.004140.004140.00260010866000
2017-11-16後場4225.004260.004195.004205.00500021118000
2017-11-16前場4110.004195.004110.004195.00280011590500
2017-11-15後場4210.004230.004080.004170.001260052565000
2017-11-15前場4315.004315.004195.004210.00390016565000
2017-11-14後場4295.004330.004275.004315.00520022407000
2017-11-14前場4275.004345.004235.004305.00820035287500
2017-11-13後場4270.004275.004235.004250.00730031075000
2017-11-13前場4300.004310.004250.004270.00600025711000
2017-11-10後場4220.004260.004205.004240.00820034707000
2017-11-10前場4220.004260.004180.004225.00350014797500
2017-11-09後場4235.004330.004225.004290.001530065396500
2017-11-09前場4175.004235.004175.004235.001030043285000
2017-11-08後場4020.004160.004000.004135.001990080971000
2017-11-08前場3990.004050.003955.004000.00890035682000
2017-11-07後場4060.004075.004040.004055.001110045049000
2017-11-07前場4095.004115.004020.004055.001200048885500
2017-11-06後場3850.004200.003850.004095.0027100108951500
2017-11-06前場3825.003850.003790.003830.00450017181000
2017-11-02後場3865.003875.003855.003870.00320012366500
2017-11-02前場3885.003885.003830.003865.00560021619500
2017-11-01後場3890.003900.003880.003900.00490019058000
2017-11-01前場3850.003870.003835.003860.00450017313000
2017-10-31後場3850.003850.003830.003830.0018006905500
2017-10-31前場3845.003850.003820.003850.00270010368000
2017-10-30後場3825.003850.003800.003850.00880033784000
2017-10-30前場3750.003815.003750.003815.00620023458500
2017-10-27後場3745.003750.003745.003745.0021007868000
2017-10-27前場3735.003750.003735.003745.0024008979500
2017-10-26後場3725.003745.003715.003735.00330012322500
2017-10-26前場3725.003740.003705.003720.00430016017500
2017-10-25後場3740.003740.003720.003730.00320011945500
2017-10-25前場3745.003750.003720.003720.00610022810500
2017-10-24後場3715.003750.003710.003745.00530019777500
2017-10-24前場3690.003715.003690.003715.00860031818000
2017-10-23後場3680.003690.003675.003690.00460016943500
2017-10-23前場3660.003680.003650.003680.00520019068000
2017-10-20後場3610.003630.003605.003630.00310011217500
2017-10-20前場3640.003640.003570.003610.00330011905500
2017-10-19後場3585.003635.003585.003635.00290010497500
2017-10-19前場3590.003625.003590.003600.0016005758500
2017-10-18後場3630.003630.003585.003625.00310011190000
2017-10-18前場3660.003660.003600.003620.00340012375000
2017-10-17後場3630.003660.003630.003660.00650023718000
2017-10-17前場3650.003650.003630.003645.00350012760500
2017-10-16後場3630.003635.003600.003625.00680024612500
2017-10-16前場3610.003630.003610.003630.0024008688500
2017-10-13後場3610.003625.003610.003615.00390014099500
2017-10-13前場3555.003630.003520.003605.00410014755000
2017-10-12後場3580.003615.003570.003610.00650023386000
2017-10-12前場3590.003590.003570.003575.00280010040500
2017-10-11後場3585.003590.003570.003590.00390013975500
2017-10-11前場3585.003585.003525.003580.0023008213500
2017-10-10後場3540.003550.003525.003550.0027009555500
2017-10-10前場3535.003570.003535.003570.0011003894500
2017-10-06後場3525.003550.003520.003530.0021007423500
2017-10-06前場3555.003555.003520.003520.0014004939000
2017-10-05後場3540.003555.003540.003555.0012004258500
2017-10-05前場3550.003550.003520.003540.0011003892500
2017-10-04後場3560.003595.003550.003590.00640022913500
2017-10-04前場3520.003545.003485.003545.0024008433500
2017-10-03後場3590.003590.003505.003525.00440015581000
2017-10-03前場3525.003585.003510.003585.00370013143000
2017-10-02後場3530.003530.003525.003525.0015005289000
2017-10-02前場3510.003520.003475.003520.0027009456000
2017-09-29後場3560.003575.003525.003540.00300010665500
2017-09-29前場3550.003550.003515.003525.0020007056000
2017-09-28後場3485.003625.003485.003545.001000035316500
2017-09-28前場3495.003495.003470.003470.0014004884000
2017-09-27後場3465.003495.003465.003495.00410014287000
2017-09-27前場3430.003455.003420.003455.0023007915000
2017-09-26後場3475.003485.003460.003480.00910031660000
2017-09-26前場3440.003475.003440.003460.0024008313500
2017-09-25後場3425.003445.003415.003445.00670022993000
2017-09-25前場3400.003425.003380.003385.00870029586500
2017-09-22後場3415.003425.003410.003425.0019006495000
2017-09-22前場3415.003415.003385.003405.0021007139500
2017-09-21後場3405.003410.003405.003410.0019006473000
2017-09-21前場3430.003430.003405.003405.0015005129000
2017-09-20後場3390.003425.003375.003425.001290043787000
2017-09-20前場3390.003390.003375.003375.0013004397000
2017-09-19後場3390.003390.003370.003390.0025008462500
2017-09-19前場3390.003390.003365.003370.0020006765000
2017-09-15後場3405.003405.003360.003360.00550018597500
2017-09-15前場3390.003405.003345.003405.0028009488500
2017-09-14後場3330.003360.003330.003355.0020006694500
2017-09-14前場3355.003355.003340.003340.0017005697000
2017-09-13後場3410.003410.003370.003380.00310010530500
2017-09-13前場3325.003355.003325.003355.0012004015500
2017-09-12後場3330.003330.003305.003315.0013004310000
2017-09-12前場3350.003350.003340.003340.006002008000
2017-09-11後場3320.003360.003320.003340.0016005346000
2017-09-11前場3380.003380.003305.003305.0010003334000
2017-09-08後場3290.003330.003275.003330.0020006624500
2017-09-08前場3290.003295.003290.003290.00350011515500
2017-09-07後場3320.003320.003315.003320.005001659000
2017-09-07前場3315.003370.003255.003330.0023007595000
2017-09-06後場3230.003345.003230.003345.00330010816000
2017-09-06前場3220.003320.003220.003300.0014004556000
2017-09-05後場3270.003305.003270.003290.0019006257500
2017-09-05前場3355.003365.003280.003280.0023007656500
2017-09-04後場3350.003370.003350.003355.0017005708000
2017-09-04前場3435.003435.003355.003360.0022007477500
2017-09-01後場3400.003430.003390.003415.0015005109500
2017-09-01前場3390.003390.003390.003390.00100339000
2017-08-31後場3410.003410.003395.003410.0010003405000
2017-08-31前場3435.003435.003420.003420.009003083000
2017-08-30後場3385.003410.003380.003410.0010003396500
2017-08-30前場3380.003390.003380.003390.0016005415000
2017-08-29後場3380.003380.003375.003380.009003041000
2017-08-29前場3360.003360.003340.003345.0028009389000
2017-08-28後場3365.003390.003360.003370.0017005737000
2017-08-28前場3395.003400.003350.003365.00380012837500
2017-08-25後場3405.003405.003390.003395.0016005435000
2017-08-25前場3405.003410.003385.003405.0025008509000
2017-08-24後場3380.003420.003375.003405.0018006117500
2017-08-24前場3400.003400.003380.003380.007002369500
2017-08-23後場3425.003425.003385.003395.0023007817000
2017-08-23前場3425.003425.003405.003425.0019006496500
2017-08-22後場3415.003430.003400.003425.0023007859000
2017-08-22前場3370.003435.003370.003435.00420014285500
2017-08-21後場3345.003370.003345.003360.00500016787000
2017-08-21前場3320.003365.003320.003350.00460015310000
2017-08-18後場3335.003350.003325.003325.0029009659500
2017-08-18前場3325.003330.003320.003330.0027008978500
2017-08-17後場3290.003360.003290.003325.00510016994500
2017-08-17前場3255.003320.003245.003320.00760025036500
2017-08-16後場3245.003260.003235.003235.0019006166000
2017-08-16前場3225.003270.003220.003225.0020006468500
2017-08-15後場3240.003255.003235.003240.0013004214500
2017-08-15前場3225.003260.003225.003250.008002597500
2017-08-14後場3220.003240.003215.003215.0013004186500
2017-08-14前場3250.003250.003205.003220.0020006458500
2017-08-10後場3275.003285.003265.003285.00330010806000
2017-08-10前場3300.003300.003280.003290.0022007236500
2017-08-09後場3275.003290.003270.003285.0026008529000
2017-08-09前場3255.003300.003255.003260.00700022907500
2017-08-08後場3255.003255.003250.003255.0015004881000
2017-08-08前場3245.003255.003245.003255.00310010074500
2017-08-07後場3240.003250.003240.003240.0022007137000
2017-08-07前場3240.003240.003230.003230.0023007448500
2017-08-04後場3220.003235.003220.003235.0012003878000
2017-08-04前場3205.003220.003205.003220.0023007385000
2017-08-03後場3220.003240.003215.003240.0030009683000
2017-08-03前場3225.003225.003215.003220.0016005149000
2017-08-02後場3200.003225.003195.003225.00400012846000
2017-08-02前場3205.003205.003195.003200.0020006403000
2017-08-01後場3205.003205.003180.003205.00340010863500
2017-08-01前場3185.003215.003140.003205.00840026833500
2017-07-31後場3155.003185.003145.003185.0030009510000
2017-07-31前場3165.003175.003155.003155.0017005378500
2017-07-28後場3155.003155.003120.003135.00380011908000
2017-07-28前場3160.003160.003155.003155.0011003473500
2017-07-27後場3150.003160.003140.003160.0019005989500
2017-07-27前場3125.003140.003125.003140.004001254500
2017-07-26後場3115.003130.003110.003125.0021006541000
2017-07-26前場3140.003145.003105.003110.00440013734500
2017-07-25後場3145.003150.003105.003105.0024007503000
2017-07-25前場3145.003145.003125.003145.00730022953000
2017-07-24後場3140.003145.003140.003145.0018005656000
2017-07-24前場3140.003140.003125.003125.0026008139000
2017-07-21後場3135.003140.003130.003140.0020006272500
2017-07-21前場3130.003135.003130.003135.004001253500
2017-07-20後場3130.003140.003130.003130.0014004386000
2017-07-20前場3135.003145.003130.003130.008002508500
2017-07-19後場3125.003140.003115.003135.0031009694500
2017-07-19前場3135.003145.003120.003130.0021006575500
2017-07-18後場3110.003125.003110.003120.0013004055000
2017-07-18前場3120.003135.003105.003105.0013004054000
2017-07-14後場3140.003140.003125.003125.0015004704500
2017-07-14前場3130.003140.003130.003140.004001254000
2017-07-13後場3145.003160.003145.003155.0010003147500
2017-07-13前場3155.003165.003135.003140.0020006295500
2017-07-12後場3155.003160.003140.003155.0031009776000
2017-07-12前場3150.003160.003150.003155.009002839500
2017-07-11後場3140.003150.003140.003140.0018005657000
2017-07-11前場3135.003140.003135.003140.004001254500
2017-07-10後場3130.003140.003130.003130.0017005327500
2017-07-10前場3095.003175.003095.003130.0027008466000
2017-07-07後場3115.003120.003085.003085.0023007129500
2017-07-07前場3100.003120.003100.003120.009002801000
2017-07-06後場3080.003100.003080.003100.008002476000
2017-07-06前場00
2017-07-05後場3085.003085.003075.003075.0017005237000
2017-07-05前場3065.003095.003065.003085.006001847000
2017-07-04後場3085.003130.003085.003095.0025007757000
2017-07-04前場3065.003080.003050.003070.00340010431500
2017-07-03後場3065.003075.003065.003065.008002454000
2017-07-03前場3060.003080.003050.003065.0012003676000
2017-06-30後場3095.003095.003075.003085.0014004318000
2017-06-30前場3085.003095.003065.003085.0032009854500
2017-06-29後場3170.003170.003105.003125.00510015968000
2017-06-29前場3240.003240.003110.003170.00720022924500
2017-06-28後場3220.003230.003210.003215.00380012238500
2017-06-28前場3200.003235.003200.003210.00600019282500
2017-06-27後場3170.003200.003170.003200.00410013085500
2017-06-27前場3180.003190.003155.003190.00330010475500
2017-06-26後場3145.003170.003145.003170.00880027803500
2017-06-26前場3140.003150.003105.003140.001210037976500
2017-06-23後場3090.003160.003015.003150.002130066417500
2017-06-23前場3010.003100.003000.003090.001010030751000
2017-06-22後場3025.003030.003010.003010.0026007849500
2017-06-22前場3010.003025.003005.003025.0029008734500
2017-06-21後場3010.003020.003000.003005.00370011150500
2017-06-21前場3010.003010.002999.003010.0032009620800
2017-06-20後場2999.002999.002987.002992.0015004488100
2017-06-20前場2978.003000.002978.002987.00400011956000
2017-06-19後場2951.002974.002941.002974.00370010941600
2017-06-19前場2921.002951.002921.002951.0030008790000
2017-06-16後場2949.002960.002916.002916.001770051833000
2017-06-16前場2947.002980.002947.002960.0017005037900
2017-06-15後場2940.002960.002940.002947.0028008255800
2017-06-15前場2947.002960.002935.002935.0010002940900
2017-06-14後場2952.002952.002936.002936.0010002938900
2017-06-14前場2937.002954.002937.002944.0011003235400
2017-06-13後場2950.002951.002944.002944.00370010907000
2017-06-13前場2950.002960.002950.002950.0014004135400
2017-06-12後場2953.002962.002951.002958.0022006501000
2017-06-12前場2950.002970.002950.002963.0016004728500
2017-06-09後場2955.002972.002952.002952.006001776100
2017-06-09前場2960.002960.002955.002955.0026007694300
2017-06-08後場2945.002962.002945.002960.0022006506800
2017-06-08前場2945.002945.002945.002945.00200589000
2017-06-07後場2963.002963.002945.002945.00400011807600
2017-06-07前場2999.002999.002954.002963.007002091200
2017-06-06後場2951.002968.002951.002953.008002364900
2017-06-06前場2945.002981.002945.002981.0012003553500
2017-06-05後場2939.002956.002939.002945.009002650800
2017-06-05前場2957.002957.002942.002949.006001767900
2017-06-02後場2950.002968.002947.002959.0026007685400
2017-06-02前場2971.002993.002950.002950.0014004157000
2017-06-01後場2912.002991.002912.002966.00500014708600
2017-06-01前場2954.002954.002954.002954.00100295400
2017-05-31後場2950.002974.002936.002942.0021006187700
2017-05-31前場2946.002950.002933.002950.004001177900
2017-05-30後場2917.002932.002917.002932.0012003510100
2017-05-30前場2985.002985.002922.002922.0018005300100
2017-05-29後場2969.002998.002969.002985.0010002984800
2017-05-29前場2969.002969.002969.002969.00100296900
2017-05-26後場2965.002995.002965.002976.007002084800
2017-05-26前場2980.002980.002962.002962.00200594200
2017-05-25後場2995.002999.002987.002987.008002391800
2017-05-25前場2995.002995.002995.002995.0019005690500
2017-05-24後場3010.003010.002962.002995.0026007771000
2017-05-24前場00
2017-05-23後場2994.003000.002994.002994.009002695200
2017-05-23前場2993.002993.002974.002974.004001193100
2017-05-22後場3000.003000.002980.002980.0027008075600
2017-05-22前場3000.003010.003000.003000.007002101000
2017-05-19後場3010.003010.002998.003000.0030009012300
2017-05-19前場3000.003000.002996.002996.007002099200
2017-05-18後場3010.003020.002998.003020.00370011129700
2017-05-18前場2994.003010.002970.003005.0025007464600
2017-05-17後場3010.003010.003000.003005.009002706000
2017-05-17前場3010.003010.003010.003010.004001204000
2017-05-16後場3030.003035.003030.003030.00350010614000
2017-05-16前場3000.003025.003000.003020.0013003919000
2017-05-15後場3005.003055.003005.003040.00480014552000
2017-05-15前場3005.003005.002994.003000.009002699800
2017-05-12後場3010.003040.003010.003040.0023006951000
2017-05-12前場3045.003045.002988.002991.0032009631000
2017-05-11後場3000.003045.003000.003045.00860025949000
2017-05-11前場2990.003005.002988.003000.00340010181700
2017-05-10後場2967.003010.002930.003005.00770023042700
2017-05-10前場2993.002993.002966.002967.008002389100
2017-05-09後場2985.002995.002981.002993.0025007471900
2017-05-09前場2981.002981.002958.002965.0012003560800
2017-05-08後場2978.002983.002977.002981.00430012811700
2017-05-08前場2946.002978.002896.002978.0018005300600
2017-05-02後場2938.002956.002938.002946.0030008829300
2017-05-02前場2936.002950.002924.002950.0030008803100
2017-05-01後場2921.002940.002921.002938.0016004691000
2017-05-01前場2898.002921.002883.002921.0027007835400
2017-04-28後場2855.002861.002842.002860.0025007125400
2017-04-28前場2860.002860.002860.002860.00100286000
2017-04-27後場2834.002859.002834.002859.0031008835500
2017-04-27前場2869.002869.002818.002834.0011003128500
2017-04-26後場2815.002839.002815.002839.0011003112600
2017-04-26前場2810.002815.002810.002815.0012003372900
2017-04-25後場2791.002805.002787.002804.0019005316600
2017-04-25前場2788.002788.002779.002781.0031008638700
2017-04-24後場2764.002788.002764.002788.0010002780200
2017-04-24前場2790.002790.002754.002764.0027007482600
2017-04-21後場2771.002790.002771.002784.0011003059500
2017-04-21前場2770.002786.002770.002770.006001663800
2017-04-20後場2766.002778.002761.002761.0026007198800
2017-04-20前場2732.002770.002731.002770.0010002754300
2017-04-19後場2732.002745.002732.002732.0019005200100
2017-04-19前場2730.002740.002730.002740.006001639600
2017-04-18後場2740.002780.002722.002722.0026007123700
2017-04-18前場2718.002749.002718.002740.0010002727800
2017-04-17後場2730.002731.002710.002710.0016004348300
2017-04-17前場2719.002730.002719.002730.00200544900
2017-04-14後場2742.002742.002711.002711.0027007360700
2017-04-14前場2724.002777.002724.002765.0011003018400
2017-04-13後場2753.002775.002718.002721.0022006011400
2017-04-13前場2713.002756.002706.002709.0033008960800
2017-04-12後場2754.002767.002754.002763.0013003587600
2017-04-12前場2769.002776.002769.002769.006001663500
2017-04-11後場2780.002780.002769.002769.0014003887600
2017-04-11前場2793.002805.002793.002805.006001677000
2017-04-10後場2798.002798.002779.002779.0013003621300
2017-04-10前場2759.002779.002759.002779.007001936800
2017-04-07後場2765.002773.002750.002754.0025006904100
2017-04-07前場2768.002823.002767.002773.0019005288100
2017-04-06後場2794.002794.002765.002765.0016004444400
2017-04-06前場2810.002811.002780.002797.0021005858000
2017-04-05後場2802.002805.002797.002800.0019005321900
2017-04-05前場2829.002830.002801.002802.0024006768400
2017-04-04後場2855.002855.002823.002829.0027007678300
2017-04-04前場2827.002856.002827.002855.0024006815300
2017-04-03後場2850.002852.002841.002841.0025007114000
2017-04-03前場2850.002850.002751.002849.0023006517000
2017-03-31後場2915.002915.002900.002900.0031009001800
2017-03-31前場2910.002910.002910.002910.00200582000
2017-03-30後場2910.002911.002900.002904.00350010171200
2017-03-30前場2901.002925.002901.002925.0018005232400
2017-03-29後場2940.002970.002940.002951.0022006494300
2017-03-29前場2997.002997.002947.002947.004001193800
2017-03-28後場2997.003000.002991.003000.0031009293900
2017-03-28前場2996.002998.002985.002985.005001496200
2017-03-27後場2978.002995.002978.002992.0024007176300
2017-03-27前場2991.002993.002978.002978.0032009567500
2017-03-24後場2996.002996.002991.002991.006001795200
2017-03-24前場2982.002991.002979.002991.009002684800
2017-03-23後場2988.002988.002980.002982.008002386600
2017-03-23前場2985.002990.002983.002990.0033009852700
2017-03-22後場2986.002989.002986.002988.0015004481400
2017-03-22前場2980.002999.002980.002986.0011003282100
2017-03-21後場3010.003020.003005.003005.006001805000
2017-03-21前場2984.003000.002984.003000.007002095300
2017-03-17後場2979.003010.002979.002986.0026007791500
2017-03-17前場2997.002997.002979.002979.006001794800
2017-03-16後場2979.003000.002979.002997.0024007187900
2017-03-16前場2970.002982.002970.002982.00300892800
2017-03-15後場2988.002999.002970.002998.0014004177200
2017-03-15前場00
2017-03-14後場2975.002988.002957.002988.0011003274200
2017-03-14前場3000.003000.002980.002980.0017005088600
2017-03-13後場2973.002988.002973.002988.006001789900
2017-03-13前場2968.002973.002968.002973.00300891100
2017-03-10後場2950.002970.002948.002968.00360010649400
2017-03-10前場2950.002950.002942.002945.00360010618700
2017-03-09後場2942.002942.002942.002942.006001765200
2017-03-09前場2931.002947.002931.002947.00200587800
2017-03-08後場2941.002947.002931.002947.0010002942600
2017-03-08前場2911.002949.002911.002949.008002341000
2017-03-07後場2913.002941.002913.002941.006001758400
2017-03-07前場2940.002942.002908.002908.009002641700
2017-03-06後場2934.002939.002904.002917.0015004387100
2017-03-06前場2934.002934.002934.002934.00100293400
2017-03-03後場2930.002935.002930.002934.0010002932600
2017-03-03前場2905.002934.002905.002934.007002042200
2017-03-02後場2920.002939.002920.002939.0017004982000
2017-03-02前場2928.002930.002928.002928.004001171400
2017-03-01後場2908.002927.002908.002927.008002336700
2017-03-01前場2903.002906.002903.002906.004001162100
2017-02-28後場2929.002930.002924.002926.00380011124000
2017-02-28前場00
2017-02-27後場2905.002911.002905.002911.009002618500
2017-02-27前場2925.002925.002897.002905.0028008178200
2017-02-24後場2911.002936.002911.002930.009002632600
2017-02-24前場2917.002917.002904.002904.0014004078500
2017-02-23後場2931.002937.002931.002937.009002639700
2017-02-23前場2930.002930.002930.002930.00100293000
2017-02-22後場2922.002939.002922.002930.0013003807800
2017-02-22前場2930.002930.002929.002930.0011003222900
2017-02-21後場2923.002929.002923.002923.0015004385800
2017-02-21前場2920.002923.002920.002923.005001460700
2017-02-20後場2936.002936.002915.002920.005001461100
2017-02-20前場2896.002937.002896.002937.005001453900
2017-02-17後場2905.002919.002905.002915.0013003785700
2017-02-17前場2907.002947.002907.002911.005001459100
2017-02-16後場2924.002924.002915.002916.007002042500
2017-02-16前場2932.002932.002920.002920.00300877500
2017-02-15後場2918.002932.002918.002932.005001462900
2017-02-15前場2938.002938.002928.002929.0012003520600
2017-02-14後場2928.002928.002913.002913.006001752200
2017-02-14前場2934.002934.002915.002932.006001756500
2017-02-13後場2905.002914.002877.002914.0020005800500
2017-02-13前場2891.002891.002876.002876.0012003464400
2017-02-10後場2890.002899.002890.002896.0017004916900
2017-02-10前場2875.002899.002875.002890.005001442500
2017-02-09後場2881.002900.002861.002868.00520015020600
2017-02-09前場2881.002881.002881.002881.00100288100
2017-02-08後場2817.002872.002817.002872.0011003147800
2017-02-08前場2872.002872.002840.002840.0014004005200
2017-02-07後場2872.002872.002872.002872.00200574400
2017-02-07前場2877.002896.002877.002896.006001734000
2017-02-06後場2858.002885.002858.002883.0015004317700
2017-02-06前場2892.002892.002838.002860.00350010018500
2017-02-03後場2878.002881.002852.002858.0010002865800
2017-02-03前場2861.002892.002861.002880.008002301600
2017-02-02後場2854.002866.002854.002861.0029008289500
2017-02-02前場2909.002909.002860.002860.0021006055200
2017-02-01後場2904.002906.002885.002885.0016004634800
2017-02-01前場2867.002904.002867.002904.0012003470100
2017-01-31後場2889.002905.002889.002894.0017004927000
2017-01-31前場2870.002909.002870.002909.009002593700
2017-01-30後場2910.002919.002877.002881.0023006661900
2017-01-30前場2898.002901.002898.002901.00300869700
2017-01-27後場2910.002926.002909.002924.0013003794900
2017-01-27前場2952.002952.002899.002910.0024006988700
2017-01-26後場2920.002936.002920.002927.0012003515300
2017-01-26前場2945.002945.002944.002944.00200588900
2017-01-25後場2932.002952.002910.002943.0027007918800
2017-01-25前場2928.002933.002928.002932.0015004394000
2017-01-24後場2909.002928.002905.002928.0018005249100
2017-01-24前場2914.002921.002909.002909.00300874400
2017-01-23後場2920.002920.002913.002918.0010002917100
2017-01-23前場2920.002920.002920.002920.00200584000
2017-01-20後場2943.002943.002926.002932.0012003520600
2017-01-20前場2920.002920.002920.002920.00100292000
2017-01-19後場2916.002917.002911.002913.0013003788100
2017-01-19前場2909.002920.002909.002920.00300874600
2017-01-18後場2887.002914.002887.002913.0013003780600
2017-01-18前場2886.002886.002886.002886.007002020200
2017-01-17後場2925.002925.002904.002911.0016004658600
2017-01-17前場2943.002943.002900.002924.0018005241100
2017-01-16後場2910.002949.002910.002949.009002639600
2017-01-16前場2958.002958.002905.002915.0013003802400
2017-01-13後場2935.002958.002935.002958.0026007653600
2017-01-13前場2951.002951.002944.002944.005001474800
2017-01-12後場2979.002979.002934.002951.0033009742900
2017-01-12前場2965.002971.002920.002971.008002353100
2017-01-11後場2919.002989.002919.002955.0017005023300
2017-01-11前場2911.002920.002906.002919.005001456700
2017-01-10後場2910.002936.002910.002936.0023006733000
2017-01-10前場2926.002926.002905.002910.00400011687500
2017-01-06後場2920.002927.002905.002926.0026007588500
2017-01-06前場2880.002903.002880.002903.008002308600
2017-01-05後場2929.002929.002892.002919.0026007573900
2017-01-05前場2955.002955.002935.002935.005001473600
2017-01-04後場2943.002944.002934.002938.0018005289800
2017-01-04前場2886.002954.002884.002943.0024007038500
2016-12-30後場2899.002910.002894.002906.0012003481900
2016-12-30前場2881.002899.002881.002899.007002024300
2016-12-29後場2886.002906.002881.002894.00370010704800
2016-12-29前場2879.002886.002874.002886.008002302500
2016-12-28後場2878.002910.002878.002909.00350010140300
2016-12-28前場2859.002872.002859.002872.004001146200
2016-12-27後場2871.002884.002853.002877.0015004307700
2016-12-27前場2851.002889.002851.002884.0017004879600
2016-12-26後場2901.002901.002882.002891.00560016213800
2016-12-26前場2899.002903.002899.002901.00760022038400
2016-12-22後場2890.002899.002887.002899.0026007526900
2016-12-22前場2890.002895.002878.002878.0014004042000
2016-12-21後場2882.002889.002882.002889.0014004040500
2016-12-21前場2876.002890.002876.002882.0023006633300
2016-12-20後場2878.002890.002870.002876.0024006903500
2016-12-20前場2846.002851.002844.002851.0011003131600
2016-12-19後場2856.002856.002838.002851.0026007403100
2016-12-19前場2847.002856.002846.002856.006001709300
2016-12-16後場2851.002868.002845.002863.0028007996800
2016-12-16前場2900.002900.002855.002855.0011003160600
2016-12-15後場2891.002891.002869.002869.0023006618300
2016-12-15前場2880.002880.002844.002873.0020005743600
2016-12-14後場2894.002894.002882.002891.0011003177300
2016-12-14前場2883.002899.002883.002894.0010002888700
2016-12-13後場2890.002900.002881.002900.00430012438900
2016-12-13前場2867.002892.002867.002890.0033009483700
2016-12-12後場2855.002869.002855.002867.0023006585600
2016-12-12前場2852.002871.002852.002855.00480013698700
2016-12-09後場2841.002856.002841.002852.0035009981500
2016-12-09前場2820.002864.002820.002836.00370010483300
2016-12-08後場2845.002855.002839.002853.00470013390600
2016-12-08前場2847.002850.002813.002838.0024006802900
2016-12-07後場2830.002840.002826.002838.00360010197800
2016-12-07前場2799.002829.002798.002825.0021005913600
2016-12-06後場2780.002799.002780.002788.00620017293000
2016-12-06前場2765.002768.002755.002755.0034009392600
2016-12-05後場2782.002788.002777.002783.0015004173500
2016-12-05前場2766.002807.002766.002784.0013003607000
2016-12-02後場2786.002802.002786.002800.0012003354800
2016-12-02前場2775.002830.002757.002819.0026007284500
2016-12-01後場2829.002829.002797.002801.0030008424900
2016-12-01前場2811.002847.002803.002829.00410011592200
2016-11-30後場2807.002814.002807.002811.0020005621100
2016-11-30前場2813.002813.002791.002805.008002237300
2016-11-29後場2813.002813.002798.002813.00380010665900
2016-11-29前場2749.002815.002749.002815.0029008094700
2016-11-28後場2724.002790.002724.002785.00560015455100
2016-11-28前場2723.002723.002673.002708.004001079000
2016-11-25後場2700.002734.002700.002733.00580015797900
2016-11-25前場2698.002698.002663.002692.00440011840200
2016-11-24後場2675.002700.002671.002698.0034009145900
2016-11-24前場2672.002675.002653.002675.0019005074800
2016-11-22後場2696.002697.002672.002672.0034009114600
2016-11-22前場2658.002685.002658.002685.0016004273600
2016-11-21後場2639.002648.002639.002648.0015003964800
2016-11-21前場2639.002639.002634.002637.0011002900800
2016-11-18後場2629.002635.002626.002631.0015003948000
2016-11-18前場2637.002638.002636.002636.005001318500
2016-11-17後場2611.002614.002602.002602.008002086100
2016-11-17前場2587.002615.002587.002614.0012003129100

   ※ 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