[2156 JQスタンダード] セーラー広告 前場後場 時系列データ

[2156 JQスタンダード] セーラー広告 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17後場338.00338.00335.00335.0020067300
2017-11-17前場336.00340.00335.00339.0032001083600
2017-11-16後場338.00339.00337.00339.0033001117400
2017-11-16前場333.00337.00331.00337.002600865500
2017-11-15後場340.00344.00340.00341.00117003981800
2017-11-15前場355.00355.00329.00343.00136004675200
2017-11-14後場354.00355.00351.00355.002100741800
2017-11-14前場353.00360.00350.00350.00111003912900
2017-11-13後場358.00372.00352.00369.0057002071800
2017-11-13前場356.00359.00355.00359.001900677900
2017-11-10後場359.00359.00356.00359.001600573200
2017-11-10前場362.00362.00359.00359.002500900500
2017-11-09後場362.00365.00362.00362.00600217800
2017-11-09前場363.00364.00362.00362.0042001521800
2017-11-08後場00
2017-11-08前場00
2017-11-07後場362.00362.00362.00362.0020072400
2017-11-07前場363.00363.00363.00363.00800290400
2017-11-06後場362.00363.00362.00363.00700253500
2017-11-06前場364.00364.00364.00364.0020072800
2017-11-02後場363.00363.00362.00362.001400507300
2017-11-02前場363.00363.00363.00363.001100399300
2017-11-01後場363.00364.00363.00363.001800653900
2017-11-01前場368.00368.00363.00363.001800656600
2017-10-31後場366.00366.00363.00363.0020072900
2017-10-31前場363.00363.00363.00363.001500544500
2017-10-30後場363.00363.00363.00363.0010036300
2017-10-30前場367.00367.00364.00364.00400146000
2017-10-27後場365.00365.00365.00365.0010036500
2017-10-27前場365.00367.00365.00365.002100768300
2017-10-26後場363.00364.00363.00363.0039001416400
2017-10-26前場371.00371.00362.00362.002500914300
2017-10-25後場356.00373.00356.00373.00228008402700
2017-10-25前場357.00357.00355.00355.0066002353800
2017-10-24後場348.00353.00348.00353.0063002209800
2017-10-24前場352.00352.00349.00349.0033001157900
2017-10-23後場351.00353.00351.00352.0043001511300
2017-10-23前場355.00355.00352.00352.00600211600
2017-10-20後場358.00358.00352.00352.001300464000
2017-10-20前場352.00354.00352.00354.00800281800
2017-10-19後場355.00359.00352.00352.002300815500
2017-10-19前場355.00359.00355.00359.00900320600
2017-10-18後場355.00363.00354.00363.0060002132800
2017-10-18前場366.00366.00360.00360.00300108600
2017-10-17後場361.00364.00359.00359.001100397300
2017-10-17前場365.00365.00360.00360.0067002434900
2017-10-16後場363.00368.00362.00365.002700981400
2017-10-16前場360.00372.00360.00364.0034001233600
2017-10-13後場364.00367.00360.00360.0035001274600
2017-10-13前場363.00363.00363.00363.00400145200
2017-10-12後場362.00366.00362.00364.00800291600
2017-10-12前場363.00368.00360.00360.0075002716000
2017-10-11後場367.00367.00367.00367.00300110100
2017-10-11前場372.00372.00370.00370.001100408800
2017-10-10後場372.00372.00372.00372.0010037200
2017-10-10前場371.00372.00366.00372.0029001072900
2017-10-06後場366.00373.00365.00365.001600586400
2017-10-06前場375.00386.00356.00366.00238008944100
2017-10-05後場368.00372.00368.00372.002000738600
2017-10-05前場360.00369.00360.00368.0057002078900
2017-10-04後場355.00360.00355.00359.0030001074200
2017-10-04前場358.00358.00357.00357.002100750800
2017-10-03後場355.00360.00353.00358.0030001069400
2017-10-03前場355.00355.00355.00355.002700958500
2017-10-02後場350.00350.00350.00350.0020070000
2017-10-02前場349.00350.00349.00350.001500524200
2017-09-29後場349.00350.00348.00348.0038001328600
2017-09-29前場346.00349.00346.00349.0035001213800
2017-09-28後場348.00348.00345.00345.0043001487700
2017-09-28前場347.00349.00346.00347.001700591500
2017-09-27後場345.00347.00345.00347.001900656300
2017-09-27前場349.00354.00343.00343.0086002975300
2017-09-26後場359.00359.00355.00355.00600215000
2017-09-26前場360.00360.00359.00359.00500179900
2017-09-25後場00
2017-09-25前場352.00360.00352.00360.00500176800
2017-09-22後場355.00355.00355.00355.00400142000
2017-09-22前場360.00360.00356.00356.002100754500
2017-09-21後場360.00360.00360.00360.0010036000
2017-09-21前場362.00362.00360.00360.0044001584700
2017-09-20後場359.00359.00359.00359.0010035900
2017-09-20前場358.00358.00358.00358.002300823400
2017-09-19後場359.00359.00358.00358.0020071700
2017-09-19前場362.00362.00362.00362.002700977400
2017-09-15後場352.00353.00350.00350.001500526400
2017-09-15前場346.00353.00346.00353.0039001351300
2017-09-14後場355.00356.00346.00346.002200778600
2017-09-14前場355.00355.00353.00353.001400495000
2017-09-13後場354.00354.00351.00353.0030001058000
2017-09-13前場365.00365.00360.00360.0050001821800
2017-09-12後場358.00360.00358.00360.001200430600
2017-09-12前場00
2017-09-11後場356.00362.00356.00362.001600570800
2017-09-11前場366.00366.00357.00359.002700978300
2017-09-08後場357.00365.00357.00365.00900323200
2017-09-08前場355.00355.00353.00354.00600212200
2017-09-07後場360.00360.00353.00359.00800283900
2017-09-07前場358.00360.00358.00360.00700251800
2017-09-06後場348.00358.00348.00358.001500533200
2017-09-06前場356.00356.00347.00354.0032001118400
2017-09-05後場348.00358.00344.00358.0086002976500
2017-09-05前場355.00355.00345.00346.0068002363600
2017-09-04後場361.00363.00354.00355.00109003912000
2017-09-04前場362.00364.00355.00359.0083002988900
2017-09-01後場356.00357.00356.00357.0020071300
2017-09-01前場355.00356.00349.00356.0032001129100
2017-08-31後場352.00355.00349.00349.001400492800
2017-08-31前場342.00350.00342.00350.001700587500
2017-08-30後場340.00342.00339.00342.001100374200
2017-08-30前場340.00340.00339.00339.00300101900
2017-08-29後場337.00339.00337.00339.00300101500
2017-08-29前場335.00340.00335.00340.001500505000
2017-08-28後場336.00339.00336.00339.00400134900
2017-08-28前場337.00337.00335.00335.001100368900
2017-08-25後場336.00342.00333.00333.002400804200
2017-08-25前場00
2017-08-24後場338.00338.00338.00338.0010033800
2017-08-24前場338.00338.00338.00338.00700236600
2017-08-23後場00
2017-08-23前場335.00338.00333.00338.00600201500
2017-08-22後場329.00335.00329.00333.0039001286000
2017-08-22前場336.00336.00336.00336.0020067200
2017-08-21後場340.00343.00340.00340.00400136400
2017-08-21前場340.00340.00340.00340.001600544000
2017-08-18後場347.00347.00340.00340.0088003008500
2017-08-18前場348.00354.00341.00347.00102003545900
2017-08-17後場343.00344.00341.00341.00500171300
2017-08-17前場340.00346.00339.00341.002700921200
2017-08-16後場342.00342.00337.00338.0056001900900
2017-08-16前場335.00388.00335.00341.002870010280300
2017-08-15後場332.00337.00332.00332.001300433800
2017-08-15前場330.00333.00330.00331.001300430600
2017-08-14後場334.00334.00329.00330.002500826900
2017-08-14前場330.00331.00327.00331.0084002768500
2017-08-10後場333.00335.00332.00332.002900965000
2017-08-10前場339.00339.00337.00337.0020067600
2017-08-09後場338.00341.00337.00337.001000337800
2017-08-09前場344.00344.00333.00334.00112003795300
2017-08-08後場338.00344.00338.00344.0038001294700
2017-08-08前場347.00348.00338.00342.00113003885500
2017-08-07後場342.00349.00342.00349.001300446600
2017-08-07前場350.00350.00338.00343.0048001664600
2017-08-04後場349.00349.00349.00349.00500174500
2017-08-04前場352.00352.00352.00352.0020070400
2017-08-03後場353.00354.00346.00354.002100730000
2017-08-03前場344.00353.00344.00345.0029001008300
2017-08-02後場351.00351.00350.00350.00300105200
2017-08-02前場343.00352.00341.00352.001800626300
2017-08-01後場343.00353.00338.00353.0041001404200
2017-08-01前場366.00366.00340.00343.0087003052000
2017-07-31後場368.00368.00364.00364.0056002049200
2017-07-31前場372.00372.00368.00368.0076002825900
2017-07-28後場380.00382.00366.00372.00100003742400
2017-07-28前場391.00391.00374.00375.0049001877200
2017-07-27後場390.00390.00383.00383.0033001269400
2017-07-27前場375.00398.00373.00394.00162006269000
2017-07-26後場376.00376.00375.00375.00400150200
2017-07-26前場375.00376.00375.00376.0049001839400
2017-07-25後場380.00380.00375.00375.00800302000
2017-07-25前場388.00388.00380.00380.0065002501800
2017-07-24後場371.00372.00369.00372.00400148300
2017-07-24前場370.00371.00365.00370.002600955600
2017-07-21後場378.00378.00373.00378.0036001346000
2017-07-21前場381.00381.00375.00375.00105003985900
2017-07-20後場383.00386.00381.00381.0048001837900
2017-07-20前場389.00389.00383.00383.0077002979100
2017-07-19後場388.00388.00381.00381.0080003073100
2017-07-19前場379.00385.00375.00385.0064002430700
2017-07-18後場375.00376.00374.00375.0051001912000
2017-07-18前場379.00381.00372.00375.00112004207300
2017-07-14後場374.00376.00371.00371.0088003278400
2017-07-14前場391.00394.00371.00380.004100015831100
2017-07-13後場394.00404.00392.00397.003990015865500
2017-07-13前場403.00409.00390.00398.009620038274400
2017-07-12後場360.00384.00360.00380.003000011159700
2017-07-12前場363.00369.00355.00360.00202007312600
2017-07-11後場360.00365.00355.00362.00132004737800
2017-07-11前場359.00361.00355.00360.00174006254300
2017-07-10後場359.00363.00354.00363.00244008759100
2017-07-10前場349.00360.00349.00359.00130004631900
2017-07-07後場350.00354.00343.00354.00152005315300
2017-07-07前場355.00355.00348.00350.00109003832700
2017-07-06後場352.00357.00335.00349.00277009649100
2017-07-06前場342.00356.00342.00349.003220011200500
2017-07-05後場334.00359.00334.00350.009570033061700
2017-07-05前場331.00340.00331.00334.00127004266300
2017-07-04後場328.00340.00328.00330.00193006439100
2017-07-04前場330.00334.00328.00328.0049001619200
2017-07-03後場330.00330.00327.00329.001100361700
2017-07-03前場326.00332.00324.00330.0054001769100
2017-06-30後場324.00324.00323.00323.001100355400
2017-06-30前場323.00323.00322.00323.002300742800
2017-06-29後場325.00327.00323.00323.002300747400
2017-06-29前場322.00326.00322.00323.0045001452000
2017-06-28後場325.00325.00324.00325.0039001264000
2017-06-28前場328.00329.00322.00327.0050001626900
2017-06-27後場331.00331.00325.00328.0047001546300
2017-06-27前場323.00329.00323.00329.0066002149000
2017-06-26後場321.00324.00321.00323.002800902500
2017-06-26前場320.00324.00320.00324.001900610100
2017-06-23後場325.00326.00321.00321.0072002322600
2017-06-23前場326.00330.00323.00323.0076002479700
2017-06-22後場323.00324.00319.00324.0048001541800
2017-06-22前場327.00327.00319.00321.0047001511900
2017-06-21後場324.00326.00321.00326.0060001935800
2017-06-21前場322.00326.00321.00323.0097003127000
2017-06-20後場332.00334.00327.00329.0050001653200
2017-06-20前場325.00332.00325.00327.00103003370700
2017-06-19後場336.00336.00316.00326.00289009305100
2017-06-19前場330.00333.00328.00332.0055001813100
2017-06-16後場330.00337.00326.00330.0065002140400
2017-06-16前場329.00350.00327.00330.005070017072000
2017-06-15後場329.00329.00323.00324.00126004099700
2017-06-15前場349.00351.00320.00327.006210020729200
2017-06-14後場351.00353.00340.00341.007210025009300
2017-06-14前場375.00375.00351.00351.0017810064954000
2017-06-13後場391.00391.00391.00391.008420032922200
2017-06-13前場329.00391.00329.00391.0017920068643600
2017-06-12後場311.00311.00311.00311.00600186600
2017-06-12前場313.00313.00313.00313.0010031300
2017-06-09後場310.00310.00310.00310.00500155000
2017-06-09前場312.00312.00311.00311.00500155600
2017-06-08後場312.00312.00312.00312.0020062400
2017-06-08前場00
2017-06-07後場313.00313.00312.00312.0020062500
2017-06-07前場00
2017-06-06後場00
2017-06-06前場314.00314.00314.00314.001100345400
2017-06-05後場310.00314.00310.00314.00600186500
2017-06-05前場317.00317.00315.00316.00600189600
2017-06-02後場309.00309.00309.00309.0010030900
2017-06-02前場306.00306.00306.00306.0030091800
2017-06-01後場310.00314.00308.00308.00500155600
2017-06-01前場315.00315.00315.00315.001200378000
2017-05-31後場309.00315.00309.00315.001400435200
2017-05-31前場313.00313.00310.00310.002800874300
2017-05-30後場308.00308.00308.00308.00500154000
2017-05-30前場309.00309.00309.00309.00700216300
2017-05-29後場308.00308.00308.00308.00600184800
2017-05-29前場309.00310.00309.00310.001000309500
2017-05-26後場00
2017-05-26前場309.00309.00309.00309.00600185400
2017-05-25後場308.00313.00308.00313.001200370200
2017-05-25前場316.00318.00310.00311.00102003206700
2017-05-24後場310.00312.00310.00312.001000311000
2017-05-24前場307.00308.00307.00308.00700215400
2017-05-23後場304.00304.00304.00304.0020060800
2017-05-23前場300.00308.00300.00308.002100630800
2017-05-22後場313.00313.00306.00306.0030093200
2017-05-22前場305.00310.00305.00308.00600183800
2017-05-19後場310.00310.00301.00305.0039001184500
2017-05-19前場00
2017-05-18後場313.00313.00313.00313.0010031300
2017-05-18前場318.00318.00318.00318.001500477000
2017-05-17後場00
2017-05-17前場325.00325.00317.00325.0068002194100
2017-05-16後場317.00330.00317.00328.00120003888000
2017-05-16前場316.00338.00305.00318.003470011120300
2017-05-15後場305.00317.00301.00317.00264008118900
2017-05-15前場301.00312.00298.00305.00234007099200
2017-05-12後場295.00295.00295.00295.0020059000
2017-05-12前場298.00298.00298.00298.0020059600
2017-05-11後場295.00295.00295.00295.0030088500
2017-05-11前場294.00296.00294.00295.0030088500
2017-05-10後場295.00295.00295.00295.0020059000
2017-05-10前場291.00291.00291.00291.0020058200
2017-05-09後場295.00295.00292.00292.001900560000
2017-05-09前場296.00298.00296.00296.00700207400
2017-05-08後場290.00300.00290.00295.0091002692600
2017-05-08前場282.00305.00282.00290.0096002838100
2017-05-02後場280.00280.00280.00280.0010028000
2017-05-02前場281.00281.00280.00280.0020056100
2017-05-01後場00
2017-05-01前場281.00281.00280.00280.00600168400
2017-04-28後場282.00282.00281.00281.00700197000
2017-04-28前場282.00283.00282.00283.001800508000
2017-04-27後場280.00282.00279.00282.00800223800
2017-04-27前場284.00284.00280.00280.002800787000
2017-04-26後場282.00286.00282.00285.002100597800
2017-04-26前場281.00284.00281.00283.00800225700
2017-04-25後場279.00279.00279.00279.0010027900
2017-04-25前場278.00279.00278.00279.00500139300
2017-04-24後場278.00278.00278.00278.00800222400
2017-04-24前場278.00279.00278.00279.001100306500
2017-04-21後場275.00277.00275.00277.00500138300
2017-04-21前場278.00278.00274.00274.001800499600
2017-04-20後場00
2017-04-20前場273.00278.00273.00278.001800492700
2017-04-19後場273.00277.00272.00277.001800491600
2017-04-19前場280.00280.00276.00280.00600166900
2017-04-18後場277.00277.00276.00276.00500138100
2017-04-18前場277.00278.00276.00278.001700471100
2017-04-17後場277.00278.00275.00275.001500414400
2017-04-17前場275.00278.00272.00274.001600441600
2017-04-14後場273.00276.00272.00275.00600164800
2017-04-14前場276.00278.00275.00278.0061001682600
2017-04-13後場270.00280.00270.00275.002800764000
2017-04-13前場272.00272.00264.00268.0069001851700
2017-04-12後場275.00278.00273.00273.0066001813800
2017-04-12前場285.00286.00273.00278.00187005205500
2017-04-11後場299.00308.00285.00285.004990014628700
2017-04-11前場284.00349.00284.00297.0022370071753600
2017-04-10後場275.00276.00275.00276.0020055100
2017-04-10前場276.00277.00270.00276.001700464800
2017-04-07後場280.00280.00275.00275.0020055500
2017-04-07前場280.00280.00275.00275.001400388900
2017-04-06後場285.00285.00285.00285.0020057000
2017-04-06前場281.00281.00281.00281.0010028100
2017-04-05後場278.00285.00278.00285.0020056300
2017-04-05前場286.00286.00282.00282.001900542600
2017-04-04後場288.00288.00286.00286.001300373200
2017-04-04前場295.00295.00288.00288.00500146200
2017-04-03後場00
2017-04-03前場283.00297.00283.00297.002500722900
2017-03-31後場288.00289.00288.00288.0030086500
2017-03-31前場290.00290.00282.00286.0035001004300
2017-03-30後場290.00301.00289.00290.00121003564900
2017-03-30前場279.00337.00279.00292.003310010156900
2017-03-29後場276.00277.00274.00275.001200330500
2017-03-29前場279.00279.00276.00276.0030083400
2017-03-28後場278.00284.00278.00284.00700196200
2017-03-28前場280.00280.00274.00278.001400387200
2017-03-27後場285.00286.00261.00278.0061001684300
2017-03-27前場287.00287.00286.00286.001600458900
2017-03-24後場288.00288.00287.00287.00400115000
2017-03-24前場288.00290.00288.00290.0061001760600
2017-03-23後場290.00294.00290.00294.001900554100
2017-03-23前場299.00299.00287.00289.0045001306200
2017-03-22後場302.00302.00302.00302.0010030200
2017-03-22前場00
2017-03-21後場300.00302.00297.00302.001600476900
2017-03-21前場299.00299.00298.00298.0030089500
2017-03-17後場303.00303.00291.00298.002700799200
2017-03-17前場301.00304.00299.00299.003000900000
2017-03-16後場00
2017-03-16前場311.00311.00309.00309.00700217300
2017-03-15後場309.00309.00306.00306.003000925100
2017-03-15前場314.00314.00308.00308.002900908800
2017-03-14後場310.00315.00310.00315.00800251000
2017-03-14前場317.00317.00312.00312.002300727600
2017-03-13後場310.00310.00310.00310.001600496000
2017-03-13前場310.00310.00310.00310.0030093000
2017-03-10後場310.00313.00310.00313.001800559800
2017-03-10前場310.00310.00306.00306.0020061600
2017-03-09後場309.00312.00309.00312.0020062100
2017-03-09前場309.00309.00306.00306.00600184400
2017-03-08後場309.00314.00307.00313.0068002113200
2017-03-08前場310.00320.00306.00309.00121003823600
2017-03-07後場305.00305.00305.00305.0030091500
2017-03-07前場300.00305.00299.00305.0043001294700
2017-03-06後場301.00302.00301.00301.001800541900
2017-03-06前場303.00304.00301.00303.003000906700
2017-03-03後場301.00302.00301.00302.00600181000
2017-03-03前場305.00306.00300.00306.001700513700
2017-03-02後場00
2017-03-02前場310.00310.00310.00310.0010031000
2017-03-01後場302.00305.00302.00305.00700212800
2017-03-01前場305.00305.00301.00303.0034001034500
2017-02-28後場306.00307.00305.00307.00900275600
2017-02-28前場310.00310.00306.00306.001700525100
2017-02-27後場00
2017-02-27前場309.00312.00307.00312.002500769900
2017-02-24後場307.00320.00307.00313.0045001407900
2017-02-24前場305.00307.00305.00307.002200673000
2017-02-23後場302.00311.00302.00306.001400430400
2017-02-23前場302.00303.00302.00303.001600483700
2017-02-22後場303.00305.00302.00305.0064001941000
2017-02-22前場310.00310.00310.00310.0010031000
2017-02-21後場306.00310.00306.00309.001400431900
2017-02-21前場302.00302.00302.00302.0010030200
2017-02-20後場305.00306.00305.00306.00400122300
2017-02-20前場310.00310.00299.00303.003300998300
2017-02-17後場315.00316.00310.00310.002700841100
2017-02-17前場316.00316.00316.00316.0010031600
2017-02-16後場311.00317.00311.00317.002700849600
2017-02-16前場318.00318.00309.00309.0068002122100
2017-02-15後場311.00321.00311.00312.0078002457200
2017-02-15前場308.00311.00308.00311.001300401600
2017-02-14後場307.00307.00306.00306.00400122600
2017-02-14前場307.00309.00307.00307.002700830700
2017-02-13後場307.00307.00307.00307.00700214900
2017-02-13前場308.00312.00307.00307.002300710000
2017-02-10後場311.00312.00308.00308.0050001553600
2017-02-10前場312.00316.00312.00312.0050001561600
2017-02-09後場320.00322.00314.00316.0065002061200
2017-02-09前場325.00325.00315.00318.0075002391900
2017-02-08後場317.00325.00308.00324.00121003864400
2017-02-08前場306.00320.00305.00317.00134004211100
2017-02-07後場323.00323.00308.00309.00142004508800
2017-02-07前場321.00333.00320.00322.003320010787500
2017-02-06後場330.00340.00303.00317.006390020801100
2017-02-06前場308.00339.00308.00330.006710021736300
2017-02-03後場310.00312.00300.00300.00140004272500
2017-02-03前場297.00335.00289.00306.009430029235200
2017-02-02後場304.00304.00287.00289.00132003863300
2017-02-02前場294.00314.00294.00301.00118003589700
2017-02-01後場293.00334.00288.00294.006850021177700
2017-02-01前場289.00299.00289.00299.0052001510100
2017-01-31後場299.00299.00297.00297.00600178400
2017-01-31前場297.00300.00296.00297.002500744900
2017-01-30後場296.00296.00296.00296.0020059200
2017-01-30前場300.00300.00300.00300.0030090000
2017-01-27後場294.00294.00294.00294.0020058800
2017-01-27前場296.00296.00294.00296.001100324600
2017-01-26後場294.00299.00294.00296.00600178200
2017-01-26前場293.00295.00290.00293.002900850200
2017-01-25後場298.00300.00297.00299.0055001642500
2017-01-25前場292.00309.00282.00295.00215006391000
2017-01-24後場289.00292.00288.00288.001400406500
2017-01-24前場289.00289.00288.00289.001400404300
2017-01-23後場00
2017-01-23前場00
2017-01-20後場00
2017-01-20前場285.00285.00285.00285.0010028500
2017-01-19後場283.00283.00283.00283.0010028300
2017-01-19前場289.00289.00283.00283.00400115000
2017-01-18後場281.00283.00281.00283.001400394100
2017-01-18前場279.00280.00279.00280.0020055900
2017-01-17後場279.00285.00279.00285.0030084900
2017-01-17前場282.00282.00281.00281.0020056300
2017-01-16後場284.00284.00282.00282.00500141700
2017-01-16前場287.00287.00284.00284.0046001315100
2017-01-13後場00
2017-01-13前場285.00287.00285.00286.003100887200
2017-01-12後場282.00284.00282.00284.002200621300
2017-01-12前場281.00281.00281.00281.0010028100
2017-01-11後場283.00283.00282.00282.001600451400
2017-01-11前場290.00290.00281.00282.0074002116100
2017-01-10後場281.00283.00280.00283.001000281100
2017-01-10前場283.00283.00277.00281.0039001095300
2017-01-06後場279.00283.00279.00283.002900812100
2017-01-06前場278.00279.00278.00279.0030083500
2017-01-05後場276.00276.00274.00275.00500137600
2017-01-05前場276.00276.00276.00276.00500138000
2017-01-04後場274.00274.00274.00274.00500137000
2017-01-04前場271.00274.00271.00274.001100300400
2016-12-30後場270.00270.00270.00270.0010027000
2016-12-30前場271.00271.00268.00268.001300352000
2016-12-29後場271.00271.00271.00271.0010027100
2016-12-29前場270.00270.00270.00270.001000270000
2016-12-28後場268.00270.00268.00270.001600430600
2016-12-28前場265.00268.00265.00268.003200853900
2016-12-27後場276.00276.00264.00269.0069001857000
2016-12-27前場276.00276.00271.00273.0038001034200
2016-12-26後場277.00278.00277.00278.0042001164100
2016-12-26前場285.00285.00279.00285.0051001439100
2016-12-22後場274.00285.00274.00285.0061001712600
2016-12-22前場280.00280.00277.00277.00400111700
2016-12-21後場277.00277.00276.00276.0020055300
2016-12-21前場270.00286.00270.00278.0073002010500
2016-12-20後場273.00273.00270.00270.0049001326700
2016-12-20前場273.00273.00273.00273.00600163800
2016-12-19後場275.00276.00274.00276.00600165200
2016-12-19前場277.00278.00276.00276.001100304500
2016-12-16後場277.00279.00277.00279.0056001552400
2016-12-16前場283.00285.00280.00281.002400677200
2016-12-15後場286.00286.00286.00286.00500143000
2016-12-15前場287.00287.00284.00285.00105003006700
2016-12-14後場282.00287.00282.00287.0073002079800
2016-12-14前場285.00292.00280.00280.00225006382200
2016-12-13後場308.00308.00289.00293.005040015208100
2016-12-13前場270.00343.00270.00300.0022940072490000
2016-12-12後場276.00276.00263.00263.003600974600
2016-12-12前場279.00279.00276.00276.0020055500
2016-12-09後場274.00274.00274.00274.0010027400
2016-12-09前場00
2016-12-08後場276.00277.00276.00277.0030083000
2016-12-08前場280.00280.00272.00276.00600166200
2016-12-07後場00
2016-12-07前場281.00289.00280.00281.00152004301900
2016-12-06後場00
2016-12-06前場274.00275.00274.00274.002000548200
2016-12-05後場273.00273.00273.00273.0010027300
2016-12-05前場273.00273.00273.00273.001200327600
2016-12-02後場00
2016-12-02前場00
2016-12-01後場265.00273.00265.00273.0038001025900
2016-12-01前場268.00269.00268.00269.0030080500
2016-11-30後場270.00270.00268.00268.0040001073400
2016-11-30前場263.00270.00263.00270.0041001082400
2016-11-29後場260.00263.00260.00263.00900235000
2016-11-29前場00
2016-11-28後場259.00259.00259.00259.0010025900
2016-11-28前場00
2016-11-25後場00
2016-11-25前場260.00260.00258.00258.00800207300
2016-11-24後場260.00261.00258.00258.002900753300
2016-11-24前場256.00261.00256.00261.0030077700
2016-11-22後場00
2016-11-22前場256.00256.00256.00256.00500128000
2016-11-21後場255.00256.00255.00256.003100790600
2016-11-21前場00
2016-11-18後場259.00259.00259.00259.0010025900
2016-11-18前場253.00256.00253.00256.00400101500
2016-11-17後場00
2016-11-17前場258.00258.00258.00258.002200567600
2016-11-16後場259.00259.00258.00258.001500387100
2016-11-16前場260.00260.00260.00260.001200312000
2016-11-15後場252.00252.00252.00252.001000252000
2016-11-15前場253.00253.00253.00253.001000253000

   ※ 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