[2281 東証1部] プリマハム 前場後場 時系列データ

[2281 東証1部] プリマハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22後場758.00762.00754.00762.00729000553154000
2017-09-22前場773.00778.00759.00761.00655000503082000
2017-09-21後場766.00774.00765.00774.00795000612717000
2017-09-21前場774.00780.00764.00766.001158000894361000
2017-09-20後場767.00770.00761.00762.00618000472149000
2017-09-20前場772.00775.00761.00768.00597000459047000
2017-09-19後場776.00778.00773.00777.00400000310271000
2017-09-19前場782.00804.00772.00777.00764000598861000
2017-09-15後場750.00769.00750.00769.00876000667950000
2017-09-15前場751.00764.00750.00750.00749000566504000
2017-09-14後場770.00770.00756.00762.00679000517593000
2017-09-14前場759.00772.00757.00771.00847000650560000
2017-09-13後場741.00760.00741.00755.00798000600360000
2017-09-13前場740.00747.00733.00743.00574000425627000
2017-09-12後場720.00736.00719.00735.00923000674620000
2017-09-12前場723.00736.00714.00718.00970000701379000
2017-09-11後場707.00718.00701.00718.0017050001215519000
2017-09-11前場688.00713.00687.00707.0018770001313945000
2017-09-08後場660.00662.00658.00660.00382000252043000
2017-09-08前場659.00662.00654.00658.00385000253311000
2017-09-07後場657.00659.00653.00655.00387000253603000
2017-09-07前場664.00667.00658.00659.00352000232952000
2017-09-06後場665.00672.00663.00665.00532000354554000
2017-09-06前場648.00664.00645.00663.00505000331573000
2017-09-05後場656.00658.00652.00652.00344000225044000
2017-09-05前場663.00668.00654.00655.00397000262128000
2017-09-04後場671.00671.00662.00663.00314000208730000
2017-09-04前場674.00674.00662.00671.00393000262150000
2017-09-01後場678.00681.00677.00679.00322000218678000
2017-09-01前場685.00685.00674.00675.00216000146614000
2017-08-31後場678.00683.00676.00681.00496000337367000
2017-08-31前場684.00692.00678.00678.00670000459324000
2017-08-30後場676.00679.00673.00675.00568000383749000
2017-08-30前場673.00678.00671.00675.00342000230812000
2017-08-29後場667.00671.00666.00668.00366000244693000
2017-08-29前場666.00672.00661.00666.00388000258024000
2017-08-28後場670.00676.00670.00674.00292000196634000
2017-08-28前場671.00674.00668.00672.00193000129564000
2017-08-25後場668.00674.00667.00672.00492000330055000
2017-08-25前場667.00667.00658.00666.00430000284867000
2017-08-24後場667.00669.00663.00664.00366000243625000
2017-08-24前場664.00669.00663.00665.00312000207790000
2017-08-23後場664.00669.00663.00667.00615000409732000
2017-08-23前場665.00666.00660.00665.00272000180358000
2017-08-22後場662.00662.00654.00655.00393000258372000
2017-08-22前場655.00665.00655.00660.00448000295773000
2017-08-21後場653.00659.00646.00655.00847000553429000
2017-08-21前場659.00663.00654.00654.00619000407184000
2017-08-18後場669.00672.00664.00668.00535000357649000
2017-08-18前場658.00672.00656.00669.00689000458750000
2017-08-17後場679.00679.00666.00667.00855000572554000
2017-08-17前場685.00688.00676.00679.00457000311375000
2017-08-16後場693.00694.00689.00690.00681000470898000
2017-08-16前場703.00703.00686.00693.00784000542579000
2017-08-15後場698.00709.00696.00706.00770000541949000
2017-08-15前場682.00702.00682.00697.001195000829397000
2017-08-14後場672.00673.00669.00672.00449000301512000
2017-08-14前場673.00677.00661.00672.00671000447555000
2017-08-10後場668.00674.00666.00674.00668000448069000
2017-08-10前場656.00667.00653.00666.00630000417157000
2017-08-09後場655.00659.00653.00656.00544000356635000
2017-08-09前場658.00658.00648.00656.00680000443789000
2017-08-08後場662.00662.00659.00660.00439000290032000
2017-08-08前場668.00672.00661.00661.00444000295351000
2017-08-07後場675.00678.00666.00668.00929000621845000
2017-08-07前場685.00685.00674.00678.00440000298467000
2017-08-04後場692.00693.00686.00687.00471000324599000
2017-08-04前場680.00693.00679.00689.00468000321240000
2017-08-03後場680.00682.00677.00680.00511000347262000
2017-08-03前場664.00680.00663.00679.00846000568744000
2017-08-02後場676.00697.00669.00672.0021110001433140000
2017-08-02前場698.00698.00683.00689.00526000362212000
2017-08-01後場696.00699.00690.00698.00860000598063000
2017-08-01前場705.00707.00693.00696.00520000364234000
2017-07-31後場706.00707.00702.00704.00493000347373000
2017-07-31前場709.00712.00701.00705.00546000385536000
2017-07-28後場705.00709.00703.00707.00946000667392000
2017-07-28前場705.00719.00700.00704.001121000794440000
2017-07-27後場692.00699.00691.00695.00388000269743000
2017-07-27前場686.00697.00686.00691.00464000321401000
2017-07-26後場694.00696.00680.00686.00999000686877000
2017-07-26前場706.00706.00693.00695.00568000396706000
2017-07-25後場704.00706.00702.00706.00351000247283000
2017-07-25前場714.00714.00704.00704.00408000289299000
2017-07-24後場703.00711.00702.00711.00300000212308000
2017-07-24前場706.00709.00700.00704.00421000296526000
2017-07-21後場705.00707.00704.00706.00287000202552000
2017-07-21前場701.00706.00699.00702.00339000238323000
2017-07-20後場703.00706.00701.00702.00350000246254000
2017-07-20前場711.00719.00698.00702.00576000407997000
2017-07-19後場703.00707.00701.00703.00533000375175000
2017-07-19前場684.00709.00684.00702.00765000536631000
2017-07-18後場682.00686.00682.00684.00212000145070000
2017-07-18前場689.00689.00680.00684.00274000187222000
2017-07-14後場692.00692.00688.00690.00334000230459000
2017-07-14前場685.00690.00682.00690.00284000194906000
2017-07-13後場684.00688.00681.00686.00400000273890000
2017-07-13前場689.00692.00683.00685.00425000291994000
2017-07-12後場682.00685.00676.00683.00648000441795000
2017-07-12前場694.00707.00678.00681.001165000809004000
2017-07-11後場682.00691.00682.00690.001199000825540000
2017-07-11前場658.00683.00655.00683.001011000679068000
2017-07-10後場655.00657.00652.00656.00519000339725000
2017-07-10前場651.00655.00651.00654.00349000227976000
2017-07-07後場649.00650.00647.00648.00446000289164000
2017-07-07前場644.00650.00643.00649.00384000248147000
2017-07-06後場644.00646.00643.00644.00425000273882000
2017-07-06前場641.00651.00640.00644.00519000335394000
2017-07-05後場631.00641.00631.00641.00613000390800000
2017-07-05前場637.00637.00625.00632.00701000441947000
2017-07-04後場645.00647.00637.00640.00856000549186000
2017-07-04前場664.00664.00644.00647.00479000312775000
2017-07-03後場662.00665.00660.00663.00435000288412000
2017-07-03前場659.00670.00658.00664.00296000196981000
2017-06-30後場661.00662.00657.00660.00579000382129000
2017-06-30前場659.00660.00652.00660.00575000377145000
2017-06-29後場673.00677.00665.00667.00925000618727000
2017-06-29前場670.00675.00667.00673.00418000280637000
2017-06-28後場669.00670.00664.00664.00544000362380000
2017-06-28前場676.00677.00669.00671.00357000240344000
2017-06-27後場678.00681.00677.00680.00310000210584000
2017-06-27前場684.00686.00677.00680.00407000276944000
2017-06-26後場680.00683.00676.00683.00503000342574000
2017-06-26前場675.00686.00675.00681.00284000193403000
2017-06-23後場681.00681.00674.00675.00562000380765000
2017-06-23前場685.00685.00677.00681.00402000273523000
2017-06-22後場680.00688.00679.00684.00787000538215000
2017-06-22前場674.00682.00667.00680.00574000386608000
2017-06-21後場676.00677.00674.00674.00489000330133000
2017-06-21前場681.00692.00673.00677.001268000864622000
2017-06-20後場672.00677.00670.00676.001080000727181000
2017-06-20前場650.00675.00648.00674.0017250001142650000
2017-06-19後場642.00642.00636.00639.00426000271979000
2017-06-19前場636.00646.00635.00640.00443000284497000
2017-06-16後場643.00643.00637.00640.00596000381089000
2017-06-16前場644.00648.00641.00641.00651000419347000
2017-06-15後場633.00642.00632.00640.00579000369752000
2017-06-15前場633.00636.00626.00631.00481000303339000
2017-06-14後場631.00634.00630.00631.00655000413900000
2017-06-14前場642.00643.00629.00630.00727000461755000
2017-06-13後場645.00647.00640.00642.00490000315290000
2017-06-13前場638.00648.00638.00643.00509000327595000
2017-06-12後場630.00640.00628.00637.00573000364222000
2017-06-12前場625.00632.00619.00630.00633000395477000
2017-06-09後場629.00630.00624.00627.00801000501945000
2017-06-09前場631.00633.00622.00630.00752000472653000
2017-06-08後場638.00640.00632.00633.00822000521640000
2017-06-08前場642.00642.00633.00639.00514000328187000
2017-06-07後場639.00643.00639.00642.00566000363271000
2017-06-07前場649.00651.00639.00642.00564000363615000
2017-06-06後場651.00655.00644.00646.00861000558720000
2017-06-06前場650.00653.00647.00653.00746000484601000
2017-06-05後場640.00646.00638.00645.00546000350930000
2017-06-05前場627.00643.00625.00640.00712000451305000
2017-06-02後場630.00633.00624.00626.00798000501492000
2017-06-02前場623.00630.00616.00629.001037000647311000
2017-06-01後場619.00624.00618.00623.00755000469066000
2017-06-01前場620.00624.00616.00618.00613000379624000
2017-05-31後場614.00619.00610.00617.00942000579998000
2017-05-31前場612.00618.00606.00614.00842000515423000
2017-05-30後場610.00611.00606.00610.00786000478688000
2017-05-30前場597.00609.00596.00608.001081000652881000
2017-05-29後場593.00596.00590.00593.00504000299005000
2017-05-29前場588.00595.00585.00593.00384000227219000
2017-05-26後場585.00589.00583.00583.00710000415452000
2017-05-26前場592.00593.00585.00587.00531000312799000
2017-05-25後場593.00596.00587.00594.001089000645689000
2017-05-25前場596.00604.00587.00594.001303000776155000
2017-05-24後場591.00593.00587.00592.001214000716354000
2017-05-24前場570.00589.00570.00588.001344000779447000
2017-05-23後場575.00576.00563.00567.001516000860720000
2017-05-23前場564.00575.00564.00575.00839000477426000
2017-05-22後場557.00563.00557.00560.00610000341765000
2017-05-22前場552.00561.00550.00557.00675000374874000
2017-05-19後場551.00552.00545.00547.00776000425134000
2017-05-19前場541.00555.00541.00553.00947000521140000
2017-05-18後場535.00541.00535.00539.00637000343485000
2017-05-18前場525.00539.00523.00535.00769000408365000
2017-05-17後場533.00538.00532.00535.001046000560184000
2017-05-17前場524.00535.00524.00535.00780000413370000
2017-05-16後場525.00526.00513.00520.001140000591554000
2017-05-16前場508.00532.00508.00527.001252000654536000
2017-05-15後場538.00539.00498.00512.0025840001333970000
2017-05-15前場529.00538.00528.00536.00618000329993000
2017-05-12後場527.00528.00524.00528.00300000157933000
2017-05-12前場531.00531.00524.00525.00393000207239000
2017-05-11後場529.00533.00529.00531.00429000228003000
2017-05-11前場541.00542.00528.00531.00668000357434000
2017-05-10後場540.00542.00537.00540.00880000475017000
2017-05-10前場531.00543.00531.00539.001166000625527000
2017-05-09後場526.00528.00524.00524.00571000300182000
2017-05-09前場519.00527.00519.00526.00591000309218000
2017-05-08後場518.00521.00516.00520.00560000290603000
2017-05-08前場515.00520.00514.00518.00792000409546000
2017-05-02後場511.00512.00506.00507.00649000330023000
2017-05-02前場518.00518.00511.00511.00654000336368000
2017-05-01後場519.00519.00517.00518.00380000196813000
2017-05-01前場514.00522.00514.00518.00608000315307000
2017-04-28後場510.00515.00510.00514.00878000450581000
2017-04-28前場515.00515.00507.00511.00424000216684000
2017-04-27後場512.00515.00509.00515.00857000439620000
2017-04-27前場515.00516.00508.00510.00906000462949000
2017-04-26後場510.00511.00507.00510.00416000211808000
2017-04-26前場508.00512.00505.00509.00405000206303000
2017-04-25後場506.00507.00503.00506.00605000305467000
2017-04-25前場513.00514.00505.00505.00685000348643000
2017-04-24後場508.00511.00508.00511.00288000146803000
2017-04-24前場510.00514.00508.00509.00501000255885000
2017-04-21後場505.00508.00502.00506.00519000262664000
2017-04-21前場499.00506.00498.00504.00347000174003000
2017-04-20後場498.00502.00498.00500.00261000130464000
2017-04-20前場505.00505.00496.00498.00399000199703000
2017-04-19後場501.00505.00499.00504.00414000207925000
2017-04-19前場491.00502.00491.00502.00669000333196000
2017-04-18後場492.00493.00491.00493.00476000234307000
2017-04-18前場501.00501.00492.00493.00603000299138000
2017-04-17後場498.00501.00498.00501.00426000212628000
2017-04-17前場498.00501.00494.00497.00512000254669000
2017-04-14後場494.00497.00494.00497.00381000189060000
2017-04-14前場498.00502.00494.00495.00628000312263000
2017-04-13後場495.00498.00494.00498.00476000236562000
2017-04-13前場494.00499.00493.00494.00581000287949000
2017-04-12後場492.00496.00490.00495.00823000406254000
2017-04-12前場496.00496.00491.00491.00519000256477000
2017-04-11後場496.00496.00488.00493.00785000385944000
2017-04-11前場491.00496.00487.00495.00679000333878000
2017-04-10後場495.00495.00487.00491.00680000333487000
2017-04-10前場494.00497.00490.00493.00678000334743000
2017-04-07後場480.00490.00480.00487.00666000323153000
2017-04-07前場476.00484.00474.00481.00587000282302000
2017-04-06後場477.00480.00475.00476.00362000172569000
2017-04-06前場485.00489.00479.00479.00532000256754000
2017-04-05後場492.00492.00485.00487.00521000254016000
2017-04-05前場490.00496.00485.00492.00707000347394000
2017-04-04後場496.00497.00486.00487.00731000357475000
2017-04-04前場498.00499.00493.00497.00339000168116000
2017-04-03後場496.00500.00496.00497.00288000143481000
2017-04-03前場493.00498.00493.00498.00358000177263000
2017-03-31後場500.00501.00492.00492.00552000273657000
2017-03-31前場494.00500.00491.00500.00378000187284000
2017-03-30後場496.00498.00492.00494.00441000218107000
2017-03-30前場505.00507.00498.00498.00277000138861000
2017-03-29後場505.00508.00505.00506.00280000141718000
2017-03-29前場501.00508.00500.00506.00368000186034000
2017-03-28後場502.00504.00499.00504.00591000296614000
2017-03-28前場499.00502.00495.00502.00434000216367000
2017-03-27後場495.00498.00494.00496.00443000219573000
2017-03-27前場488.00494.00488.00494.00344000168738000
2017-03-24後場495.00495.00491.00492.00548000269909000
2017-03-24前場498.00499.00494.00497.00378000187661000
2017-03-23後場497.00501.00497.00499.00350000174616000
2017-03-23前場500.00502.00495.00497.00295000146871000
2017-03-22後場504.00505.00501.00501.00484000243473000
2017-03-22前場509.00511.00501.00505.00556000282308000
2017-03-21後場502.00508.00502.00507.00999000505402000
2017-03-21前場503.00504.00498.00502.00531000266465000
2017-03-17後場493.00495.00493.00495.00335000165549000
2017-03-17前場494.00495.00490.00493.00223000109787000
2017-03-16後場495.00498.00494.00496.00302000149745000
2017-03-16前場490.00494.00487.00493.00217000106724000
2017-03-15後場499.00499.00492.00493.00465000229949000
2017-03-15前場500.00502.00497.00497.00282000140919000
2017-03-14後場499.00503.00495.00499.00818000408484000
2017-03-14前場492.00500.00491.00499.00609000302418000
2017-03-13後場493.00495.00488.00491.00711000349381000
2017-03-13前場494.00497.00491.00493.00517000255281000
2017-03-10後場487.00488.00484.00487.00579000281743000
2017-03-10前場484.00487.00481.00486.00568000275011000
2017-03-09後場477.00482.00476.00479.001014000486063000
2017-03-09前場472.00477.00472.00475.00462000219268000
2017-03-08後場465.00468.00463.00466.00527000245440000
2017-03-08前場462.00469.00461.00465.00503000233443000
2017-03-07後場457.00459.00456.00459.00258000118227000
2017-03-07前場451.00458.00451.00456.0018200082777000
2017-03-06後場450.00451.00448.00450.00278000125067000
2017-03-06前場448.00450.00446.00449.0016100072218000
2017-03-03後場452.00452.00448.00450.00367000165063000
2017-03-03前場453.00454.00450.00452.0019500088126000
2017-03-02後場457.00457.00454.00455.00312000142027000
2017-03-02前場458.00459.00452.00457.0021500098003000
2017-03-01後場451.00456.00451.00454.00336000152551000
2017-03-01前場452.00454.00449.00449.00242000109346000
2017-02-28後場455.00456.00450.00453.00630000285218000
2017-02-28前場455.00456.00453.00455.0020600093680000
2017-02-27後場453.00456.00453.00456.00466000211797000
2017-02-27前場454.00460.00452.00453.00230000104708000
2017-02-24後場457.00458.00454.00457.00607000276878000
2017-02-24前場454.00463.00452.00459.00550000252107000
2017-02-23後場450.00451.00448.00450.00302000135919000
2017-02-23前場451.00454.00450.00451.0021200095789000
2017-02-22後場449.00451.00448.00450.00272000122375000
2017-02-22前場451.00456.00448.00449.00354000159775000
2017-02-21後場448.00450.00447.00448.00337000151007000
2017-02-21前場449.00450.00447.00448.00294000132006000
2017-02-20後場445.00450.00444.00449.00782000350684000
2017-02-20前場441.00445.00441.00445.00262000115957000
2017-02-17後場438.00442.00438.00441.00273000120174000
2017-02-17前場437.00440.00434.00439.0013400058574000
2017-02-16後場441.00442.00439.00439.0022000096951000
2017-02-16前場438.00441.00436.00439.00350000153521000
2017-02-15後場435.00436.00433.00436.00276000120034000
2017-02-15前場437.00437.00434.00434.0013700059666000
2017-02-14後場439.00439.00434.00434.00254000110679000
2017-02-14前場441.00441.00436.00438.0020700090764000
2017-02-13後場437.00439.00437.00438.00295000129213000
2017-02-13前場442.00442.00437.00437.00255000111948000
2017-02-10後場437.00439.00437.00437.0017200075248000
2017-02-10前場443.00443.00436.00437.00318000139731000
2017-02-09後場442.00443.00440.00442.00452000199547000
2017-02-09前場438.00447.00436.00444.00570000251456000
2017-02-08後場429.00438.00429.00437.00422000183527000
2017-02-08前場435.00435.00429.00429.00290000125316000
2017-02-07後場431.00436.00430.00436.00695000301311000
2017-02-07前場427.00434.00427.00428.00323000138978000
2017-02-06後場429.00443.00428.00431.00759000329379000
2017-02-06前場434.00434.00427.00430.00256000110104000
2017-02-03後場432.00435.00429.00435.00560000242265000
2017-02-03前場436.00441.00432.00432.00426000186062000
2017-02-02後場441.00442.00436.00438.00653000286594000
2017-02-02前場440.00443.00440.00442.00384000169434000
2017-02-01後場436.00443.00436.00443.001119000492985000
2017-02-01前場442.00444.00433.00435.00672000293882000
2017-01-31後場433.00443.00431.00441.001263000553816000
2017-01-31前場439.00439.00427.00433.001705000739427000
2017-01-30後場406.00408.00404.00407.00315000127938000
2017-01-30前場410.00412.00406.00408.0023800097454000
2017-01-27後場410.00411.00409.00409.0016800068771000
2017-01-27前場409.00411.00407.00409.0012300050392000
2017-01-26後場408.00409.00407.00408.00271000110626000
2017-01-26前場408.00408.00404.00407.0023700096227000
2017-01-25後場403.00409.00403.00408.00248000100904000
2017-01-25前場407.00411.00403.00403.00352000143148000
2017-01-24後場407.00414.00406.00407.00511000209072000
2017-01-24前場407.00409.00405.00406.00257000104464000
2017-01-23後場403.00411.00403.00408.00456000185673000
2017-01-23前場410.00411.00403.00403.00434000176349000
2017-01-20後場413.00420.00413.00417.00291000121461000
2017-01-20前場415.00419.00412.00417.0022900095127000
2017-01-19後場417.00419.00416.00416.0020800086700000
2017-01-19前場417.00422.00417.00418.0016500069295000
2017-01-18後場414.00419.00414.00417.00308000128253000
2017-01-18前場411.00419.00411.00414.00320000132708000
2017-01-17後場416.00416.00413.00415.00376000155979000
2017-01-17前場422.00422.00416.00416.00330000137964000
2017-01-16後場424.00425.00423.00423.0017400073698000
2017-01-16前場422.00429.00422.00424.0022800096973000
2017-01-13後場426.00427.00423.00424.00422000179414000
2017-01-13前場417.00428.00417.00426.00418000177020000
2017-01-12後場417.00420.00416.00417.00371000155022000
2017-01-12前場424.00424.00416.00418.00333000139615000
2017-01-11後場428.00428.00423.00424.00333000141461000
2017-01-11前場420.00428.00416.00428.00417000176150000
2017-01-10後場424.00426.00415.00420.00918000385382000
2017-01-10前場425.00433.00424.00428.00566000242259000
2017-01-06後場427.00429.00422.00425.00791000336583000
2017-01-06前場427.00439.00427.00429.00794000343637000
2017-01-05後場424.00427.00423.00425.00688000292199000
2017-01-05前場417.00425.00416.00424.00517000217306000
2017-01-04後場419.00420.00415.00416.00613000255634000
2017-01-04前場419.00424.00418.00421.00387000162977000
2016-12-30後場415.00418.00415.00416.0017500072872000
2016-12-30前場415.00415.00411.00413.0015000062010000
2016-12-29後場416.00417.00413.00415.00340000141085000
2016-12-29前場418.00420.00412.00417.00319000132731000
2016-12-28後場419.00422.00416.00417.00499000209110000
2016-12-28前場414.00420.00413.00420.0023700098710000
2016-12-27後場415.00416.00411.00411.00554000229065000
2016-12-27前場413.00416.00411.00415.00600000248254000
2016-12-26後場408.00411.00407.00408.00379000154838000
2016-12-26前場406.00409.00404.00408.00260000105782000
2016-12-22後場405.00407.00402.00404.00465000188131000
2016-12-22前場410.00416.00405.00406.00689000283501000
2016-12-21後場408.00410.00407.00408.00574000234246000
2016-12-21前場408.00410.00407.00408.00390000159425000
2016-12-20後場402.00406.00401.00406.00424000171364000
2016-12-20前場400.00408.00399.00403.00547000220846000
2016-12-19後場400.00401.00398.00401.00441000176255000
2016-12-19前場400.00404.00398.00399.00261000104526000
2016-12-16後場399.00401.00397.00399.00555000221464000
2016-12-16前場400.00402.00397.00399.00264000105428000
2016-12-15後場396.00398.00396.00398.00433000172026000
2016-12-15前場396.00398.00393.00396.0020100079660000
2016-12-14後場400.00400.00394.00396.00662000262742000
2016-12-14前場398.00404.00397.00400.00687000275103000
2016-12-13後場392.00397.00392.00397.00633000250288000
2016-12-13前場394.00398.00393.00393.00423000167383000
2016-12-12後場394.00395.00390.00395.00594000233512000
2016-12-12前場394.00396.00392.00395.00319000125756000
2016-12-09後場394.00394.00392.00394.00292000114884000
2016-12-09前場391.00395.00389.00394.00348000136407000
2016-12-08後場386.00395.00386.00395.00421000164902000
2016-12-08前場389.00389.00385.00387.00317000122750000
2016-12-07後場387.00388.00385.00387.00417000161243000
2016-12-07前場388.00389.00383.00387.00321000124126000
2016-12-06後場390.00390.00387.00389.00389000151254000
2016-12-06前場397.00397.00389.00389.0022600088647000
2016-12-05後場396.00396.00391.00391.00374000147086000
2016-12-05前場399.00399.00393.00394.00305000120866000
2016-12-02後場396.00398.00395.00398.00494000196001000
2016-12-02前場397.00398.00395.00397.0023400092832000
2016-12-01後場399.00399.00396.00398.00382000151998000
2016-12-01前場402.00403.00398.00399.00345000138109000
2016-11-30後場397.00400.00396.00398.00562000223590000
2016-11-30前場399.00399.00396.00398.0022700090158000
2016-11-29後場396.00399.00395.00398.00415000164846000
2016-11-29前場400.00401.00396.00398.0018300072794000
2016-11-28後場399.00403.00398.00398.00493000197102000
2016-11-28前場394.00400.00393.00398.00308000122080000
2016-11-25後場388.00391.00388.00391.00495000192686000
2016-11-25前場396.00397.00388.00388.00536000209973000
2016-11-24後場399.00399.00397.00398.0019500077625000
2016-11-24前場398.00399.00395.00399.00281000111626000
2016-11-22後場398.00399.00395.00396.00543000215482000
2016-11-22前場397.00403.00396.00397.00514000205714000
2016-11-21後場395.00397.00395.00395.00422000167035000
2016-11-21前場396.00398.00395.00395.0025000099026000
2016-11-18後場398.00399.00396.00398.0022700090318000
2016-11-18前場399.00399.00394.00398.0018300072593000
2016-11-17後場400.00400.00395.00397.00321000127438000
2016-11-17前場399.00403.00396.00401.00355000141800000
2016-11-16後場397.00399.00397.00398.00360000143268000
2016-11-16前場399.00399.00395.00398.0017600069899000
2016-11-15後場397.00398.00396.00398.00255000101347000
2016-11-15前場400.00400.00394.00396.0018900075027000
2016-11-14後場398.00398.00396.00397.00278000110455000
2016-11-14前場396.00400.00394.00398.0017200068336000
2016-11-11後場393.00395.00389.00392.00405000158847000
2016-11-11前場404.00404.00391.00391.00628000248802000
2016-11-10後場402.00405.00402.00404.00422000170253000
2016-11-10前場412.00415.00402.00402.00594000241971000
2016-11-09後場396.00406.00396.00403.00910000365888000
2016-11-09前場414.00415.00399.00406.00569000231983000
2016-11-08後場411.00411.00407.00410.00524000214410000
2016-11-08前場413.00414.00409.00412.00370000152462000
2016-11-07後場404.00414.00402.00413.001138000466154000
2016-11-07前場405.00405.00399.00402.00552000222111000
2016-11-04後場403.00409.00402.00406.001222000495017000
2016-11-04前場388.00403.00383.00403.001589000626543000
2016-11-02後場381.00388.00379.00387.00918000352142000
2016-11-02前場370.00379.00370.00378.00572000214326000
2016-11-01後場375.00376.00374.00376.00285000106897000
2016-11-01前場381.00381.00374.00375.00429000161524000
2016-10-31後場381.00383.00381.00382.00323000123361000
2016-10-31前場387.00387.00381.00381.00284000108847000
2016-10-28後場386.00386.00383.00386.00594000228593000
2016-10-28前場392.00392.00384.00385.00380000147282000
2016-10-27後場387.00390.00385.00389.00608000235559000
2016-10-27前場385.00393.00383.00388.00591000229388000
2016-10-26後場381.00389.00380.00385.001279000492268000
2016-10-26前場386.00395.00378.00381.002220000859632000
2016-10-25後場379.00380.00378.00380.00278000105422000
2016-10-25前場382.00382.00379.00380.0016700063607000
2016-10-24後場380.00381.00379.00380.0013600051726000
2016-10-24前場377.00381.00376.00379.0013200049974000
2016-10-21後場380.00380.00378.00378.00312000118236000
2016-10-21前場381.00382.00378.00380.0023000087374000
2016-10-20後場379.00381.00378.00380.00337000127811000
2016-10-20前場378.00382.00378.00378.00333000126459000
2016-10-19後場377.00379.00377.00378.0022800086100000
2016-10-19前場377.00379.00376.00377.0023000086778000
2016-10-18後場375.00378.00374.00377.0023500088491000
2016-10-18前場373.00376.00372.00375.0024400091322000
2016-10-17後場373.00377.00373.00376.00287000107669000
2016-10-17前場372.00376.00372.00373.0014800055287000
2016-10-14後場372.00374.00371.00373.0016100060087000
2016-10-14前場374.00376.00372.00372.0019600073281000
2016-10-13後場374.00376.00373.00375.0018500069328000
2016-10-13前場375.00377.00373.00374.0018000067472000
2016-10-12後場377.00378.00375.00375.0021800082026000
2016-10-12前場374.00377.00372.00377.0015000056300000
2016-10-11後場374.00377.00373.00376.00332000124612000
2016-10-11前場371.00376.00370.00376.0018200067783000
2016-10-07後場371.00372.00370.00371.0022500083448000
2016-10-07前場367.00372.00365.00371.0026300096947000
2016-10-06後場366.00368.00365.00367.0021100077348000
2016-10-06前場369.00369.00364.00366.0025300092614000
2016-10-05後場369.00369.00367.00367.00318000116978000
2016-10-05前場371.00372.00368.00369.0019100070669000
2016-10-04後場370.00372.00369.00371.00290000107583000
2016-10-04前場366.00373.00365.00371.00397000146653000
2016-10-03後場364.00367.00362.00367.00385000140392000
2016-10-03前場367.00368.00363.00364.00474000173327000
2016-09-30後場366.00366.00364.00364.00452000164929000
2016-09-30前場368.00369.00364.00366.00394000144597000
2016-09-29後場369.00371.00368.00369.00446000164773000
2016-09-29前場373.00375.00368.00369.00388000144121000
2016-09-28後場372.00377.00371.00376.00375000140369000
2016-09-28前場373.00377.00370.00372.00610000227179000
2016-09-27後場376.00383.00375.00383.00788000298930000
2016-09-27前場373.00378.00373.00378.001411000527522000
2016-09-26後場379.00383.00376.00377.00508000192481000
2016-09-26前場376.00378.00371.00377.00728000273524000
2016-09-23後場373.00379.00371.00376.00875000327670000
2016-09-23前場366.00376.00364.00372.001008000373842000
2016-09-21後場358.00364.00358.00363.00460000166006000
2016-09-21前場359.00362.00357.00358.00588000211097000
2016-09-20後場357.00359.00354.00356.00572000203771000
2016-09-20前場351.00360.00351.00355.00901000318882000
2016-09-16後場352.00354.00351.00352.00525000185021000
2016-09-16前場349.00353.00346.00353.00321000112323000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog