[1971 東証2部] 中央ビルト工業 前場後場 時系列データ

[1971 東証2部] 中央ビルト工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場1165.001166.001161.001161.00400465400
2017-11-22前場1163.001195.001155.001165.0029003379600
2017-11-21後場1168.001169.001166.001166.0010001167500
2017-11-21前場1169.001175.001166.001168.0020002339300
2017-11-20後場1163.001167.001163.001167.009001049400
2017-11-20前場1164.001165.001163.001163.0018002095200
2017-11-17後場1155.001221.001155.001164.00860010083400
2017-11-17前場1200.001200.001173.001173.00700826900
2017-11-16後場1175.001185.001175.001185.00400471000
2017-11-16前場1160.001171.001160.001171.0045005223500
2017-11-15後場1171.001190.001160.001162.0057006670300
2017-11-15前場1230.001230.001141.001169.0042005032400
2017-11-14後場1230.001231.001217.001230.001020012512400
2017-11-14前場1272.001272.001234.001234.0072009002000
2017-11-13後場1275.001277.001275.001277.00300382900
2017-11-13前場1277.001277.001277.001277.00100127700
2017-11-10後場1273.001273.001270.001270.0050006361900
2017-11-10前場1276.001276.001273.001273.0019002423300
2017-11-09後場1277.001280.001277.001280.008001021900
2017-11-09前場1277.001278.001276.001277.0024003064500
2017-11-08後場1279.001279.001278.001278.00500639300
2017-11-08前場1281.001281.001280.001280.00600768200
2017-11-07後場1283.001283.001281.001281.00300384500
2017-11-07前場1278.001288.001278.001288.0011001406800
2017-11-06後場1287.001287.001287.001287.00100128700
2017-11-06前場1295.001295.001281.001287.00400515800
2017-11-02後場1297.001297.001297.001297.008001037600
2017-11-02前場00
2017-11-01後場1295.001298.001295.001298.0011001425100
2017-11-01前場1300.001300.001295.001295.0020002594700
2017-10-31後場1297.001298.001297.001298.00600778600
2017-10-31前場1295.001295.001295.001295.00100129500
2017-10-30後場1295.001295.001295.001295.0021002719500
2017-10-30前場1292.001293.001290.001293.0017002195800
2017-10-27後場1292.001292.001286.001292.00600774600
2017-10-27前場1288.001291.001288.001291.00400516100
2017-10-26後場00
2017-10-26前場1275.001288.001275.001288.0013001666000
2017-10-25後場00
2017-10-25前場1288.001289.001284.001284.00300386100
2017-10-24後場1281.001285.001281.001285.00200256600
2017-10-24前場1282.001283.001280.001283.00700897100
2017-10-23後場1281.001281.001280.001280.00500640100
2017-10-23前場1285.001285.001284.001284.00600770900
2017-10-20後場1276.001277.001275.001275.00700893000
2017-10-20前場1280.001281.001276.001276.0040005115400
2017-10-19後場1282.001283.001282.001283.00600769300
2017-10-19前場1280.001280.001280.001280.008001024000
2017-10-18後場1280.001280.001280.001280.00300384000
2017-10-18前場1283.001283.001283.001283.00500641500
2017-10-17後場1283.001295.001283.001283.00700900500
2017-10-17前場1298.001300.001283.001283.0017002204600
2017-10-16後場1294.001295.001294.001295.00600776600
2017-10-16前場1295.001295.001293.001293.00200258800
2017-10-13後場00
2017-10-13前場1298.001298.001293.001293.00600778300
2017-10-12後場1293.001293.001293.001293.00100129300
2017-10-12前場1294.001294.001294.001294.00500647000
2017-10-11後場1273.001275.001273.001273.00400509600
2017-10-11前場1279.001279.001270.001270.0012001530900
2017-10-10後場1299.001299.001275.001278.0026003340500
2017-10-10前場1271.001280.001271.001280.0021002678500
2017-10-06後場1275.001275.001275.001275.00100127500
2017-10-06前場1275.001275.001275.001275.00300382500
2017-10-05後場1276.001289.001274.001274.0024003073400
2017-10-05前場1280.001280.001275.001275.0016002044600
2017-10-04後場1289.001289.001281.001281.009001154300
2017-10-04前場1289.001289.001289.001289.00100128900
2017-10-03後場1290.001290.001290.001290.00300387000
2017-10-03前場1295.001295.001295.001295.00600777000
2017-10-02後場1283.001283.001283.001283.00100128300
2017-10-02前場1290.001290.001287.001290.00700902400
2017-09-29後場1281.001282.001281.001281.00600768700
2017-09-29前場1286.001288.001285.001285.0036004629600
2017-09-28後場1295.001306.001295.001295.00600779600
2017-09-28前場1291.001295.001291.001295.00300388000
2017-09-27後場1309.001309.001279.001290.0012001565900
2017-09-27前場1273.001288.001273.001288.0015001912200
2017-09-26後場130.00130.00128.00128.00370004751000
2017-09-26前場129.00129.00129.00129.00120001548000
2017-09-25後場129.00129.00129.00129.00120001548000
2017-09-25前場129.00129.00128.00129.00500006417000
2017-09-22後場00
2017-09-22前場129.00129.00129.00129.00400005160000
2017-09-21後場131.00131.00130.00130.00420005469000
2017-09-21前場130.00131.00130.00131.00220002876000
2017-09-20後場130.00130.00129.00129.005000649000
2017-09-20前場130.00130.00130.00130.00190002470000
2017-09-19後場130.00130.00129.00129.00160002067000
2017-09-19前場130.00130.00129.00130.00280003637000
2017-09-15後場129.00129.00129.00129.00140001806000
2017-09-15前場129.00129.00128.00128.00180002312000
2017-09-14後場128.00129.00127.00129.00680008717000
2017-09-14前場129.00129.00129.00129.00100001290000
2017-09-13後場129.00129.00129.00129.00320004128000
2017-09-13前場130.00131.00129.00129.00700009095000
2017-09-12後場129.00130.00128.00129.00620008036000
2017-09-12前場127.00128.00127.00128.00330004212000
2017-09-11後場127.00127.00127.00127.003000381000
2017-09-11前場128.00128.00126.00127.00600007618000
2017-09-08後場128.00128.00128.00128.005000640000
2017-09-08前場127.00128.00127.00128.003000382000
2017-09-07後場00
2017-09-07前場128.00130.00128.00130.005000647000
2017-09-06後場00
2017-09-06前場126.00127.00126.00127.00240003039000
2017-09-05後場128.00128.00127.00127.00700008930000
2017-09-05前場129.00129.00128.00128.00270003457000
2017-09-04後場129.00130.00129.00130.00180002328000
2017-09-04前場130.00130.00130.00130.00170002210000
2017-09-01後場131.00132.00131.00132.006000788000
2017-09-01前場131.00132.00131.00131.00120001573000
2017-08-31後場130.00131.00130.00131.006000781000
2017-08-31前場131.00131.00130.00130.00310004047000
2017-08-30後場130.00130.00130.00130.005000650000
2017-08-30前場130.00130.00130.00130.00380004940000
2017-08-29後場129.00129.00129.00129.002000258000
2017-08-29前場128.00129.00128.00129.006000769000
2017-08-28後場130.00130.00128.00130.00160002064000
2017-08-28前場130.00130.00130.00130.002000260000
2017-08-25後場129.00129.00129.00129.00100001290000
2017-08-25前場129.00129.00128.00128.00110001411000
2017-08-24後場128.00128.00128.00128.00250003200000
2017-08-24前場129.00129.00127.00128.008600010952000
2017-08-23後場129.00129.00129.00129.00130001677000
2017-08-23前場129.00129.00129.00129.004000516000
2017-08-22後場129.00129.00127.00128.00570007305000
2017-08-22前場129.00129.00129.00129.00130001677000
2017-08-21後場130.00130.00129.00129.007000906000
2017-08-21前場130.00130.00129.00129.00110001423000
2017-08-18後場00
2017-08-18前場130.00130.00129.00130.00450005823000
2017-08-17後場130.00130.00130.00130.003000390000
2017-08-17前場130.00130.00130.00130.00160002080000
2017-08-16後場130.00130.00130.00130.00140001820000
2017-08-16前場130.00130.00130.00130.0090001170000
2017-08-15後場130.00130.00130.00130.0090001170000
2017-08-15前場130.00131.00130.00131.00760009897000
2017-08-14後場132.00134.00130.00131.0018300024020000
2017-08-14前場134.00134.00131.00132.00570007580000
2017-08-10後場136.00136.00135.00135.00540007327000
2017-08-10前場138.00140.00136.00136.008400011591000
2017-08-09後場140.00143.00139.00142.00340004783000
2017-08-09前場140.00143.00140.00140.00270003805000
2017-08-08後場140.00140.00139.00139.004000558000
2017-08-08前場139.00141.00139.00141.00280003925000
2017-08-07後場139.00139.00139.00139.00120001668000
2017-08-07前場140.00140.00137.00139.008500011788000
2017-08-04後場139.00140.00139.00140.00150002087000
2017-08-04前場138.00139.00138.00139.00200002761000
2017-08-03後場140.00140.00139.00139.00100001392000
2017-08-03前場139.00139.00139.00139.001000139000
2017-08-02後場140.00141.00140.00141.00140001967000
2017-08-02前場137.00139.00137.00139.00540007441000
2017-08-01後場138.00138.00137.00138.008100011158000
2017-08-01前場140.00140.00139.00139.008900012383000
2017-07-31後場140.00140.00140.00140.00250003500000
2017-07-31前場140.00141.00140.00140.007900011062000
2017-07-28後場141.00141.00140.00141.00280003941000
2017-07-28前場143.00143.00141.00141.009700013724000
2017-07-27後場143.00143.00142.00143.00290004134000
2017-07-27前場145.00145.00142.00143.0011100015841000
2017-07-26後場146.00148.00145.00146.0010000014628000
2017-07-26前場145.00150.00145.00147.0026700039500000
2017-07-25後場143.00146.00142.00146.0013300019277000
2017-07-25前場144.00144.00141.00142.00700009967000
2017-07-24後場141.00143.00141.00143.0090001283000
2017-07-24前場144.00145.00142.00142.008700012425000
2017-07-21後場143.00143.00141.00143.008800012495000
2017-07-21前場142.00145.00141.00143.0035700051054000
2017-07-20後場140.00142.00140.00142.00480006771000
2017-07-20前場141.00141.00140.00141.00160002254000
2017-07-19後場138.00139.00138.00139.00140001945000
2017-07-19前場138.00139.00138.00138.00150002075000
2017-07-18後場136.00138.00136.00137.00270003708000
2017-07-18前場137.00138.00137.00137.00500006861000
2017-07-14後場137.00137.00137.00137.00150002055000
2017-07-14前場137.00137.00136.00136.00150002051000
2017-07-13後場138.00138.00137.00137.00340004664000
2017-07-13前場137.00139.00137.00139.008000011025000
2017-07-12後場138.00138.00137.00137.0011000015082000
2017-07-12前場139.00139.00137.00138.00690009528000
2017-07-11後場139.00140.00139.00139.00400005561000
2017-07-11前場140.00140.00138.00139.00710009905000
2017-07-10後場142.00142.00141.00142.00110001557000
2017-07-10前場144.00144.00141.00141.00410005839000
2017-07-07後場141.00142.00141.00142.00220003116000
2017-07-07前場144.00144.00140.00141.008600012160000
2017-07-06後場142.00144.00141.00143.00250003571000
2017-07-06前場142.00143.00141.00143.00550007810000
2017-07-05後場142.00142.00141.00141.00650009205000
2017-07-05前場143.00144.00142.00144.008100011547000
2017-07-04後場142.00143.00140.00140.008000011319000
2017-07-04前場143.00146.00140.00142.0035300050466000
2017-07-03後場142.00146.00141.00146.0022200031960000
2017-07-03前場139.00143.00136.00141.0036300050847000
2017-06-30後場135.00135.00135.00135.00440005940000
2017-06-30前場135.00135.00133.00135.00410005513000
2017-06-29後場135.00138.00135.00136.009900013501000
2017-06-29前場132.00134.00132.00134.00410005464000
2017-06-28後場132.00133.00132.00133.00120001585000
2017-06-28前場132.00133.00132.00133.00380005038000
2017-06-27後場132.00132.00132.00132.00470006204000
2017-06-27前場133.00133.00132.00133.00460006117000
2017-06-26後場130.00132.00130.00132.00140001829000
2017-06-26前場129.00129.00129.00129.00180002322000
2017-06-23後場130.00130.00129.00129.004000518000
2017-06-23前場131.00131.00130.00130.00110001436000
2017-06-22後場130.00131.00130.00130.00100001306000
2017-06-22前場130.00130.00130.00130.00150001950000
2017-06-21後場129.00129.00129.00129.007000903000
2017-06-21前場129.00130.00129.00130.00150001948000
2017-06-20後場00
2017-06-20前場131.00131.00129.00129.00450005860000
2017-06-19後場129.00129.00129.00129.001000129000
2017-06-19前場130.00130.00129.00129.004000518000
2017-06-16後場130.00130.00130.00130.00100001300000
2017-06-16前場130.00130.00129.00129.003000388000
2017-06-15後場128.00130.00128.00130.004000516000
2017-06-15前場129.00129.00128.00128.00460005933000
2017-06-14後場130.00130.00129.00130.00110001428000
2017-06-14前場129.00130.00129.00130.005000649000
2017-06-13後場129.00130.00129.00130.00180002339000
2017-06-13前場130.00130.00129.00129.00110001428000
2017-06-12後場130.00130.00130.00130.002000260000
2017-06-12前場131.00131.00129.00130.00430005596000
2017-06-09後場131.00132.00131.00132.00440005770000
2017-06-09前場131.00132.00131.00131.00120001574000
2017-06-08後場132.00132.00131.00131.00100001319000
2017-06-08前場132.00132.00132.00132.007000924000
2017-06-07後場132.00132.00132.00132.002000264000
2017-06-07前場134.00134.00133.00133.00280003744000
2017-06-06後場131.00132.00131.00131.00260003414000
2017-06-06前場133.00133.00131.00132.00300003960000
2017-06-05後場132.00134.00132.00133.00220002927000
2017-06-05前場131.00134.00131.00132.00410005420000
2017-06-02後場130.00131.00130.00131.00140001829000
2017-06-02前場131.00132.00131.00131.00150001968000
2017-06-01後場130.00131.00130.00131.00180002351000
2017-06-01前場131.00131.00130.00130.006000785000
2017-05-31後場130.00131.00130.00131.00220002865000
2017-05-31前場129.00130.00129.00130.007000905000
2017-05-30後場129.00129.00129.00129.002000258000
2017-05-30前場131.00131.00129.00129.006000777000
2017-05-29後場130.00131.00130.00131.00140001823000
2017-05-29前場131.00131.00129.00130.00110001430000
2017-05-26後場130.00131.00130.00131.0090001173000
2017-05-26前場131.00131.00130.00130.00280003647000
2017-05-25後場131.00131.00131.00131.006000786000
2017-05-25前場132.00132.00130.00130.00630008278000
2017-05-24後場131.00131.00130.00131.00160002088000
2017-05-24前場130.00131.00130.00130.00280003644000
2017-05-23後場129.00130.00128.00129.00150001937000
2017-05-23前場129.00130.00129.00129.00290003745000
2017-05-22後場129.00130.00129.00130.00600007772000
2017-05-22前場131.00131.00129.00129.0019100024895000
2017-05-19後場128.00128.00128.00128.00220002816000
2017-05-19前場128.00128.00127.00128.00200002555000
2017-05-18後場126.00126.00126.00126.002000252000
2017-05-18前場124.00127.00124.00126.00390004872000
2017-05-17後場128.00128.00128.00128.003000384000
2017-05-17前場127.00128.00127.00128.003000382000
2017-05-16後場127.00128.00127.00128.00120001528000
2017-05-16前場126.00126.00126.00126.001000126000
2017-05-15後場128.00128.00124.00126.00530006656000
2017-05-15前場126.00129.00126.00128.00170002165000
2017-05-12後場126.00128.00126.00128.00190002412000
2017-05-12前場126.00127.00125.00127.00120001512000
2017-05-11後場127.00127.00125.00126.009400011836000
2017-05-11前場130.00130.00127.00128.00200002566000
2017-05-10後場129.00129.00128.00129.00160002062000
2017-05-10前場129.00129.00129.00129.0080001032000
2017-05-09後場129.00129.00129.00129.00190002451000
2017-05-09前場130.00130.00128.00129.00290003758000
2017-05-08後場127.00129.00127.00129.00690008815000
2017-05-08前場126.00127.00126.00127.008100010230000
2017-05-02後場126.00127.00126.00126.0080001010000
2017-05-02前場125.00126.00125.00126.007000876000
2017-05-01後場123.00125.00123.00124.00160001984000
2017-05-01前場124.00124.00124.00124.00120001488000
2017-04-28後場125.00125.00124.00124.004000497000
2017-04-28前場124.00125.00124.00125.007000874000
2017-04-27後場124.00124.00124.00124.00110001364000
2017-04-27前場124.00124.00124.00124.006000744000
2017-04-26後場124.00125.00124.00125.00130001621000
2017-04-26前場123.00124.00123.00124.00260003207000
2017-04-25後場123.00125.00122.00124.00390004816000
2017-04-25前場122.00122.00121.00122.00260003169000
2017-04-24後場123.00123.00121.00122.008600010513000
2017-04-24前場125.00125.00124.00124.00230002858000
2017-04-21後場126.00126.00125.00125.00330004131000
2017-04-21前場125.00127.00125.00126.00330004138000
2017-04-20後場125.00125.00124.00124.006000745000
2017-04-20前場124.00125.00124.00124.005000621000
2017-04-19後場124.00124.00123.00124.00200002479000
2017-04-19前場124.00124.00123.00124.00200002472000
2017-04-18後場124.00124.00124.00124.00120001488000
2017-04-18前場123.00126.00123.00123.00440005428000
2017-04-17後場124.00124.00122.00122.00360004396000
2017-04-17前場121.00124.00120.00124.00420005115000
2017-04-14後場123.00123.00121.00121.00550006711000
2017-04-14前場124.00124.00122.00122.00180002221000
2017-04-13後場122.00124.00122.00123.00610007508000
2017-04-13前場122.00123.00121.00123.00270003297000
2017-04-12後場123.00124.00123.00123.00700008648000
2017-04-12前場125.00125.00123.00123.00630007799000
2017-04-11後場127.00128.00126.00126.00150001895000
2017-04-11前場127.00127.00126.00127.006000761000
2017-04-10後場127.00128.00127.00128.00220002809000
2017-04-10前場126.00127.00126.00127.00120001519000
2017-04-07後場125.00127.00125.00126.00260003261000
2017-04-07前場126.00127.00124.00125.0010900013635000
2017-04-06後場128.00128.00125.00126.0017900022665000
2017-04-06前場130.00130.00127.00130.009000011568000
2017-04-05後場130.00133.00129.00132.00740009754000
2017-04-05前場128.00131.00126.00130.009700012395000
2017-04-04後場129.00129.00128.00129.00330004246000
2017-04-04前場129.00130.00129.00129.00470006077000
2017-04-03後場129.00129.00129.00129.001000129000
2017-04-03前場130.00130.00129.00129.00580007490000
2017-03-31後場130.00131.00129.00130.00560007257000
2017-03-31前場131.00131.00129.00131.008200010659000
2017-03-30後場132.00132.00131.00131.00740009709000
2017-03-30前場131.00132.00130.00132.0011100014531000
2017-03-29後場133.00133.00131.00131.0018900024966000
2017-03-29前場131.00152.00131.00133.003675000518227000
2017-03-28後場129.00130.00128.00128.00380004899000
2017-03-28前場129.00130.00129.00130.0080001036000
2017-03-27後場129.00129.00129.00129.00150001935000
2017-03-27前場129.00130.00129.00130.00350004540000
2017-03-24後場130.00131.00130.00130.0090001171000
2017-03-24前場129.00131.00128.00131.00350004535000
2017-03-23後場128.00129.00128.00129.00240003095000
2017-03-23前場128.00129.00128.00128.00280003586000
2017-03-22後場129.00129.00126.00129.0014900018988000
2017-03-22前場128.00129.00128.00129.00350004492000
2017-03-21後場130.00131.00130.00131.006000785000
2017-03-21前場131.00131.00129.00130.00470006102000
2017-03-17後場130.00132.00130.00131.00210002747000
2017-03-17前場130.00130.00129.00130.00170002205000
2017-03-16後場130.00130.00130.00130.006000780000
2017-03-16前場130.00131.00129.00131.0010400013479000
2017-03-15後場131.00131.00130.00130.00530006894000
2017-03-15前場132.00132.00130.00130.0017100022336000
2017-03-14後場132.00133.00132.00132.00600007959000
2017-03-14前場133.00133.00130.00132.0022000028978000
2017-03-13後場135.00135.00134.00134.00270003619000
2017-03-13前場135.00135.00134.00134.00190002561000
2017-03-10後場134.00136.00134.00135.00380005134000
2017-03-10前場136.00136.00134.00135.00660008935000
2017-03-09後場136.00136.00134.00136.00480006490000
2017-03-09前場135.00135.00135.00135.00230003105000
2017-03-08後場134.00134.00134.00134.00190002546000
2017-03-08前場134.00135.00132.00135.0013200017660000
2017-03-07後場133.00134.00132.00134.00630008374000
2017-03-07前場133.00133.00132.00133.00630008377000
2017-03-06後場135.00135.00134.00134.00630008455000
2017-03-06前場135.00135.00134.00135.00320004317000
2017-03-03後場135.00136.00135.00135.00210002838000
2017-03-03前場136.00136.00134.00136.00570007715000
2017-03-02後場136.00136.00135.00136.00460006252000
2017-03-02前場138.00138.00136.00137.00700009612000
2017-03-01後場135.00138.00135.00138.0010100013796000
2017-03-01前場135.00135.00134.00135.00190002555000
2017-02-28後場134.00136.00134.00135.00350004733000
2017-02-28前場135.00135.00134.00135.00650008733000
2017-02-27後場136.00136.00135.00136.00350004752000
2017-02-27前場137.00137.00134.00137.0020300027522000
2017-02-24後場136.00138.00136.00138.008700011880000
2017-02-24前場138.00138.00136.00136.00290003973000
2017-02-23後場138.00139.00137.00138.00340004683000
2017-02-23前場138.00140.00136.00138.0010300014153000
2017-02-22後場138.00139.00138.00139.00620008569000
2017-02-22前場142.00145.00138.00138.0047100066475000
2017-02-21後場135.00138.00135.00138.009900013522000
2017-02-21前場134.00135.00133.00134.0021200028364000
2017-02-20後場135.00135.00131.00134.0028400037799000
2017-02-20前場136.00136.00134.00135.0013500018260000
2017-02-17後場137.00137.00135.00137.0017100023339000
2017-02-17前場143.00146.00135.00137.001338000188721000
2017-02-16後場133.00137.00132.00135.0042800057266000
2017-02-16前場135.00135.00131.00133.00844000112644000
2017-02-15後場143.00147.00138.00139.002050000292396000
2017-02-15前場125.00157.00125.00144.00125820001817718000
2017-02-14後場122.00122.00120.00120.00120001454000
2017-02-14前場122.00122.00121.00121.00100001219000
2017-02-13後場120.00122.00120.00122.00420005078000
2017-02-13前場120.00120.00119.00120.00190002278000
2017-02-10後場121.00121.00120.00120.00180002161000
2017-02-10前場121.00122.00120.00120.00430005196000
2017-02-09後場120.00121.00119.00121.00200002409000
2017-02-09前場121.00121.00119.00120.00380004570000
2017-02-08後場119.00120.00119.00120.00250002999000
2017-02-08前場119.00120.00119.00119.00140001667000
2017-02-07後場119.00119.00118.00119.00170002022000
2017-02-07前場118.00118.00118.00118.00150001770000
2017-02-06後場118.00118.00118.00118.007000826000
2017-02-06前場118.00119.00118.00118.006000710000
2017-02-03後場118.00118.00117.00118.00150001767000
2017-02-03前場117.00118.00117.00118.008000939000
2017-02-02後場118.00118.00117.00117.002000235000
2017-02-02前場118.00119.00118.00119.00160001900000
2017-02-01後場118.00118.00117.00117.00340004009000
2017-02-01前場118.00118.00118.00118.008000944000
2017-01-31後場118.00119.00118.00118.00200002363000
2017-01-31前場118.00118.00117.00117.00240002823000
2017-01-30後場118.00119.00118.00118.00150001772000
2017-01-30前場118.00119.00118.00118.00240002840000
2017-01-27後場118.00119.00118.00118.00240002833000
2017-01-27前場119.00119.00118.00118.007000832000
2017-01-26後場120.00120.00119.00119.006000715000
2017-01-26前場120.00120.00119.00119.00110001316000
2017-01-25後場120.00120.00119.00120.00180002152000
2017-01-25前場118.00120.00118.00120.00640007594000
2017-01-24後場116.00118.00116.00117.00540006342000
2017-01-24前場116.00117.00114.00116.00450005182000
2017-01-23後場116.00117.00116.00117.006000699000
2017-01-23前場117.00117.00116.00116.00100001168000
2017-01-20後場116.00117.00116.00117.00180002096000
2017-01-20前場117.00117.00116.00116.00260003018000
2017-01-19後場117.00117.00116.00116.00100001161000
2017-01-19前場117.00117.00117.00117.00270003159000
2017-01-18後場116.00117.00116.00117.00110001278000
2017-01-18前場116.00116.00116.00116.008000928000
2017-01-17後場116.00116.00116.00116.00220002552000
2017-01-17前場116.00116.00116.00116.00430004988000
2017-01-16後場117.00117.00117.00117.00280003276000
2017-01-16前場117.00117.00117.00117.00130001521000
2017-01-13後場117.00117.00117.00117.0090001053000
2017-01-13前場117.00117.00117.00117.00120001404000
2017-01-12後場117.00117.00117.00117.00460005382000
2017-01-12前場118.00119.00117.00117.00210002466000
2017-01-11後場118.00119.00118.00119.00190002245000
2017-01-11前場118.00118.00118.00118.00180002124000
2017-01-10後場117.00118.00117.00117.00190002227000
2017-01-10前場117.00117.00117.00117.00450005265000
2017-01-06後場116.00116.00116.00116.00120001392000
2017-01-06前場117.00117.00116.00116.00380004411000
2017-01-05後場117.00117.00117.00117.007000819000
2017-01-05前場117.00117.00116.00116.004000465000
2017-01-04後場116.00117.00116.00117.00310003622000
2017-01-04前場117.00117.00116.00116.009300010867000
2016-12-30後場116.00116.00114.00115.009400010835000
2016-12-30前場113.00122.00113.00116.0056600066706000
2016-12-29後場113.00113.00113.00113.005000565000
2016-12-29前場113.00113.00112.00112.00340003816000
2016-12-28後場114.00114.00114.00114.006000684000
2016-12-28前場112.00113.00112.00113.008000897000
2016-12-27後場113.00113.00112.00112.00370004166000
2016-12-27前場113.00113.00112.00113.00450005076000
2016-12-26後場115.00115.00113.00113.00280003177000
2016-12-26前場114.00115.00113.00114.00610006958000
2016-12-22後場114.00114.00113.00114.00140001594000
2016-12-22前場114.00115.00114.00114.00390004447000
2016-12-21後場115.00115.00114.00114.00320003654000
2016-12-21前場114.00116.00114.00115.00560006470000
2016-12-20後場114.00114.00114.00114.00340003876000
2016-12-20前場114.00114.00114.00114.00110001254000
2016-12-19後場113.00115.00113.00114.008000912000
2016-12-19前場114.00114.00113.00113.00150001709000
2016-12-16後場114.00115.00114.00114.00550006311000
2016-12-16前場116.00116.00113.00114.00810009251000
2016-12-15後場116.00116.00115.00115.00410004716000
2016-12-15前場116.00117.00116.00116.00460005347000
2016-12-14後場117.00117.00117.00117.00300003510000
2016-12-14前場119.00119.00118.00118.008000945000
2016-12-13後場118.00118.00118.00118.00110001298000
2016-12-13前場00
2016-12-12後場118.00118.00118.00118.00150001770000
2016-12-12前場117.00119.00117.00119.00320003775000
2016-12-09後場117.00117.00116.00117.00220002573000
2016-12-09前場119.00119.00117.00117.00670007908000
2016-12-08後場118.00118.00118.00118.00430005074000
2016-12-08前場117.00118.00117.00118.00350004106000
2016-12-07後場117.00117.00116.00116.00240002807000
2016-12-07前場117.00117.00116.00117.00460005347000
2016-12-06後場117.00117.00117.00117.00230002691000
2016-12-06前場116.00117.00116.00117.00670007811000
2016-12-05後場114.00116.00114.00116.00190002200000
2016-12-05前場114.00115.00114.00115.00140001608000
2016-12-02後場115.00115.00115.00115.00230002645000
2016-12-02前場116.00116.00115.00115.00570006568000
2016-12-01後場116.00116.00116.00116.003000348000
2016-12-01前場116.00117.00116.00116.00540006270000
2016-11-30後場115.00116.00115.00116.00490005639000
2016-11-30前場114.00114.00114.00114.001000114000
2016-11-29後場114.00114.00113.00114.00160001821000
2016-11-29前場114.00114.00113.00114.00240002730000
2016-11-28後場114.00114.00114.00114.003000342000
2016-11-28前場114.00114.00114.00114.007000798000
2016-11-25後場114.00114.00114.00114.00210002394000
2016-11-25前場115.00115.00114.00114.0010800012390000
2016-11-24後場114.00115.00114.00115.00250002863000
2016-11-24前場114.00114.00114.00114.00680007752000
2016-11-22後場113.00114.00113.00114.005000567000
2016-11-22前場114.00114.00113.00113.00330003734000
2016-11-21後場114.00114.00114.00114.00140001596000
2016-11-21前場114.00115.00114.00114.00260002965000
2016-11-18後場113.00114.00113.00114.00190002155000
2016-11-18前場113.00113.00113.00113.00400004520000

   ※ 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