[2400 JQスタンダード] SOMPOケアメッセージ 前場後場 時系列データ

[2400 JQスタンダード] SOMPOケアメッセージ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-13後場3495.003495.003490.003490.00870030396000
2017-01-13前場3490.003495.003490.003495.00620021648500
2017-01-12後場3490.003495.003490.003490.00350012225500
2017-01-12前場3490.003495.003490.003495.001160040514500
2017-01-11後場3490.003495.003490.003490.00370012914000
2017-01-11前場3490.003495.003490.003490.002020070537000
2017-01-10後場3490.003495.003490.003495.001030035987000
2017-01-10前場3490.003495.003490.003490.001310045769000
2017-01-06後場3490.003495.003490.003490.00370012913500
2017-01-06前場3490.003495.003490.003490.0039600138204500
2017-01-05後場3490.003490.003485.003490.00660023032000
2017-01-05前場3485.003490.003485.003490.00690024067000
2017-01-04後場3485.003490.003485.003490.00540018829000
2017-01-04前場3485.003490.003485.003485.001280044658000
2016-12-30後場3490.003490.003485.003485.0029800103993000
2016-12-30前場3485.003490.003485.003485.00310010804000
2016-12-29後場3485.003490.003485.003490.001310045663500
2016-12-29前場3485.003485.003485.003485.00400013940000
2016-12-28後場3490.003490.003485.003485.001110038718500
2016-12-28前場3485.003485.003485.003485.00690024046500
2016-12-27後場3485.003485.003485.003485.0036100125808500
2016-12-27前場3485.003485.003480.003485.00610021256000
2016-12-26後場3485.003485.003480.003485.00550019158000
2016-12-26前場3480.003485.003480.003485.00940032745000
2016-12-22後場3485.003485.003480.003480.00600020886500
2016-12-22前場3485.003485.003480.003485.001250043541500
2016-12-21後場3475.003485.003475.003485.0035300122799500
2016-12-21前場3480.003490.003475.003480.0091100317056500
2016-12-20後場3385.003385.003385.003385.00790026741500
2016-12-20前場00
2016-12-19後場2881.002881.002881.002881.00520014981200
2016-12-19前場00
2016-12-16後場2460.002460.002381.002381.0030007220900
2016-12-16前場2468.002468.002460.002460.0015003693900
2016-12-15後場2490.002490.002469.002470.0012002969600
2016-12-15前場2519.002519.002463.002469.00660016584600
2016-12-14後場2486.002486.002437.002482.0035008640900
2016-12-14前場2441.002442.002435.002436.0022005368400
2016-12-13後場2460.002470.002450.002450.00530013034200
2016-12-13前場2456.002470.002440.002440.0014003438000
2016-12-12後場2500.002500.002452.002456.0013003216300
2016-12-12前場2500.002500.002478.002481.0016003987000
2016-12-09後場2401.002525.002401.002524.00400010035600
2016-12-09前場2400.002403.002391.002400.009002158600
2016-12-08後場2376.002448.002376.002400.0034008156000
2016-12-08前場00
2016-12-07後場2398.002398.002365.002365.0011002614700
2016-12-07前場2352.002390.002352.002356.0011002591800
2016-12-06後場2400.002402.002361.002361.00480011495000
2016-12-06前場2374.002380.002361.002370.0016003792500
2016-12-05後場2415.002417.002380.002380.00620014948800
2016-12-05前場2408.002408.002390.002390.0014003359400
2016-12-02後場2440.002444.002426.002426.0013003162700
2016-12-02前場2421.002468.002421.002426.0011002678100
2016-12-01後場2475.002485.002440.002440.0015003701500
2016-12-01前場2415.002490.002415.002490.0020004900100
2016-11-30後場2418.002429.002390.002415.0019004585800
2016-11-30前場2372.002419.002372.002418.0018004302700
2016-11-29後場2370.002498.002370.002385.0033008072000
2016-11-29前場2360.002385.002360.002365.0010002366800
2016-11-28後場2362.002389.002360.002360.0014003323300
2016-11-28前場2360.002371.002360.002362.006001417500
2016-11-25後場2350.002350.002350.002350.006001410000
2016-11-25前場2400.002400.002400.002400.00100240000
2016-11-24後場2366.002393.002360.002393.0032007604700
2016-11-24前場2394.002413.002360.002413.0032007626100
2016-11-22後場2361.002361.002340.002360.009002120800
2016-11-22前場2361.002365.002361.002364.008001889800
2016-11-21後場2360.002384.002360.002372.0013003078600
2016-11-21前場2360.002360.002360.002360.007001652000
2016-11-18後場2360.002385.002360.002360.007001654800
2016-11-18前場2360.002360.002360.002360.007001652000
2016-11-17後場2360.002375.002360.002360.005001181500
2016-11-17前場2360.002361.002360.002360.0010002360100
2016-11-16後場2360.002360.002360.002360.005001180000
2016-11-16前場2360.002361.002360.002360.009002124200
2016-11-15後場2360.002361.002350.002360.00460010849400
2016-11-15前場2440.002440.002360.002361.0040009596200
2016-11-14後場2355.002355.002355.002355.00200471000
2016-11-14前場2359.002370.002359.002370.00200472900
2016-11-11後場2366.002368.002360.002360.00400945500
2016-11-11前場2350.002386.002350.002386.005001178700
2016-11-10後場00
2016-11-10前場2311.002349.002311.002349.00300697100
2016-11-09後場2300.002300.002270.002270.008001832000
2016-11-09前場2342.002345.002300.002300.0022005093400
2016-11-08後場2350.002360.002350.002360.006001411200
2016-11-08前場2350.002350.002331.002350.0024005629900
2016-11-07後場2330.002358.002330.002358.0020004672700
2016-11-07前場2332.002350.002332.002350.00400938100
2016-11-04後場2350.002355.002331.002331.0012002814300
2016-11-04前場2365.002366.002350.002350.0024005667400
2016-11-02後場2364.002380.002361.002380.0017004031600
2016-11-02前場2452.002456.002361.002390.00540013015300
2016-11-01後場2500.002508.002471.002471.0036008984700
2016-11-01前場2520.002559.002511.002511.0036009095200
2016-10-31後場2537.002560.002537.002537.004001018500
2016-10-31前場00
2016-10-28後場2570.002570.002530.002569.0030007682700
2016-10-28前場2530.002550.002530.002550.0012003043000
2016-10-27後場2550.002550.002529.002529.007001778600
2016-10-27前場2532.002550.002531.002531.006001520900
2016-10-26後場2531.002550.002531.002550.00200508100
2016-10-26前場2531.002532.002531.002532.00200506300
2016-10-25後場00
2016-10-25前場2536.002550.002535.002535.004001015600
2016-10-24後場00
2016-10-24前場2550.002550.002550.002550.00200510000
2016-10-21後場2540.002541.002536.002536.007001777500
2016-10-21前場2551.002551.002540.002540.008002034200
2016-10-20後場2583.002583.002583.002583.00100258300
2016-10-20前場00
2016-10-19後場2550.002551.002533.002533.0013003308000
2016-10-19前場2551.002551.002551.002551.00300765300
2016-10-18後場2590.002600.002560.002560.0013003366600
2016-10-18前場2596.002600.002590.002590.00300778600
2016-10-17後場2596.002610.002591.002596.0024006246600
2016-10-17前場2591.002630.002591.002600.0022005738400
2016-10-14後場2616.002616.002593.002595.008002082900
2016-10-14前場2644.002644.002644.002644.0027007138800
2016-10-13後場2590.002593.002590.002593.00300777600
2016-10-13前場2593.002600.002580.002595.008002076000
2016-10-12後場2560.002579.002560.002579.006001539700
2016-10-12前場2550.002550.002550.002550.00100255000
2016-10-11後場2521.002550.002521.002542.008002024300
2016-10-11前場2550.002550.002529.002540.0017004326800
2016-10-07後場00
2016-10-07前場00
2016-10-06後場2511.002519.002511.002519.00300754100
2016-10-06前場2505.002525.002505.002511.006001507200
2016-10-05後場2522.002522.002500.002500.009002254800
2016-10-05前場2532.002532.002518.002518.00300758200
2016-10-04後場2495.002532.002495.002532.00200502700
2016-10-04前場2505.002505.002495.002495.00300749500
2016-10-03後場2503.002503.002502.002502.00200500500
2016-10-03前場2508.002525.002508.002525.0026006537000
2016-09-30後場2525.002525.002502.002502.004001006600
2016-09-30前場2502.002519.002493.002519.008002000800
2016-09-29後場2530.002557.002515.002515.009002272300
2016-09-29前場00
2016-09-28後場2516.002516.002515.002515.00300754700
2016-09-28前場2516.002526.002516.002516.0010002520900
2016-09-27後場00
2016-09-27前場00
2016-09-26後場00
2016-09-26前場2560.002560.002516.002516.005001275100
2016-09-23後場2505.002510.002505.002510.00200501500
2016-09-23前場2545.002545.002545.002545.0022005599000
2016-09-21後場2510.002549.002510.002544.006001520600
2016-09-21前場2499.002500.002478.002500.008001991800
2016-09-20後場2471.002478.002471.002478.00300742700
2016-09-20前場2470.002470.002470.002470.0010002470000
2016-09-16後場2524.002526.002501.002501.0015003769500
2016-09-16前場2524.002524.002524.002524.00200504800
2016-09-15後場2531.002531.002531.002531.00100253100
2016-09-15前場2630.002630.002580.002580.0017004466000
2016-09-14後場2510.002510.002510.002510.00200502000
2016-09-14前場2550.002550.002550.002550.00100255000
2016-09-13後場2510.002560.002510.002560.009002290600
2016-09-13前場2510.002559.002510.002559.00300757900
2016-09-12後場2507.002507.002486.002486.007001746600
2016-09-12前場2507.002507.002507.002507.00200501400
2016-09-09後場2515.002515.002506.002506.00200502100
2016-09-09前場2525.002525.002525.002525.00100252500
2016-09-08後場00
2016-09-08前場2512.002525.002500.002525.006001507500
2016-09-07後場00
2016-09-07前場00
2016-09-06後場2540.002560.002525.002525.004001016500
2016-09-06前場2540.002540.002540.002540.00100254000
2016-09-05後場2560.002561.002531.002531.0019004861200
2016-09-05前場2560.002560.002560.002560.00100256000
2016-09-02後場00
2016-09-02前場00
2016-09-01後場2560.002560.002560.002560.00100256000
2016-09-01前場00
2016-08-31後場2570.002571.002570.002571.00300771100
2016-08-31前場2570.002570.002570.002570.00100257000
2016-08-30後場2538.002580.002538.002570.0012003053000
2016-08-30前場00
2016-08-29後場2621.002638.002588.002588.0017004436800
2016-08-29前場2614.002614.002614.002614.00300784200
2016-08-26後場00
2016-08-26前場2640.002640.002640.002640.00100264000
2016-08-25後場2630.002639.002630.002639.00300790700
2016-08-25前場2650.002650.002650.002650.004001060000
2016-08-24後場2650.002650.002650.002650.00100265000
2016-08-24前場2640.002640.002640.002640.00750019800000
2016-08-23後場00
2016-08-23前場2604.002604.002604.002604.005001302000
2016-08-22後場2630.002676.002630.002630.001350036111100
2016-08-22前場2650.002661.002631.002661.006001589200
2016-08-19後場2673.002673.002673.002673.00100267300
2016-08-19前場2677.002693.002623.002623.009002393500
2016-08-18後場2677.002677.002677.002677.00100267700
2016-08-18前場2650.002677.002650.002677.00300799000
2016-08-17後場2653.002653.002650.002650.004001060300
2016-08-17前場2619.002669.002619.002659.007001851600
2016-08-16後場2608.002619.002608.002619.00200522700
2016-08-16前場2603.002603.002603.002603.00300780900
2016-08-15後場2635.002635.002633.002633.00300790100
2016-08-15前場2633.002636.002633.002636.0019005003100
2016-08-12後場2570.002600.002540.002540.0017004361400
2016-08-12前場2600.002632.002600.002620.0010002615700
2016-08-10後場2600.002600.002600.002600.008002080000
2016-08-10前場2600.002601.002595.002600.00520013515900
2016-08-09後場2679.002679.002560.002573.0035009050300
2016-08-09前場2700.002700.002679.002679.007001881900
2016-08-08後場2732.002732.002727.002729.009002456800
2016-08-08前場2727.002732.002727.002732.005001364700
2016-08-05後場2700.002700.002700.002700.00100270000
2016-08-05前場2711.002711.002711.002711.00100271100
2016-08-04後場2750.002762.002721.002721.0012003297100
2016-08-04前場2696.002755.002696.002750.0014003844100
2016-08-03後場2700.002700.002700.002700.00100270000
2016-08-03前場2723.002723.002723.002723.00100272300
2016-08-02後場2690.002752.002690.002752.005001364800
2016-08-02前場2690.002698.002690.002698.007001885300
2016-08-01後場00
2016-08-01前場2760.002760.002760.002760.00100276000
2016-07-29後場2749.002750.002749.002750.005001374700
2016-07-29前場2749.002749.002749.002749.00100274900
2016-07-28後場2705.002731.002705.002710.005001357400
2016-07-28前場2705.002706.002705.002706.005001352600
2016-07-27後場2745.002746.002739.002739.005001372100
2016-07-27前場2705.002705.002705.002705.00100270500
2016-07-26後場00
2016-07-26前場2719.002719.002700.002700.00200541900
2016-07-25後場2660.002710.002660.002704.008002146400
2016-07-25前場2700.002700.002680.002680.00200538000
2016-07-22後場2700.002710.002641.002710.0010002683700
2016-07-22前場2710.002710.002710.002710.00100271000
2016-07-21後場2710.002710.002710.002710.00100271000
2016-07-21前場00
2016-07-20後場00
2016-07-20前場00
2016-07-19後場2700.002766.002700.002700.008002182000
2016-07-19前場2702.002702.002701.002701.004001080600
2016-07-15後場2728.002728.002716.002717.005001361600
2016-07-15前場2764.002764.002764.002764.0016004422400
2016-07-14後場2671.002680.002634.002664.009002400300
2016-07-14前場2610.002671.002610.002671.0015003942200
2016-07-13後場2568.002580.002565.002565.006001542300
2016-07-13前場2570.002600.002564.002600.0011002839100
2016-07-12後場2578.002578.002570.002570.006001544300
2016-07-12前場2578.002578.002578.002578.00200515600
2016-07-11後場2515.002560.002515.002560.007001784500
2016-07-11前場2513.002525.002513.002525.008002015800
2016-07-08後場2505.002535.002505.002535.0019004788100
2016-07-08前場2510.002523.002510.002511.006001507400
2016-07-07後場2565.002565.002560.002560.007001793800
2016-07-07前場2555.002555.002555.002555.00200511000
2016-07-06後場2535.002577.002485.002550.0016004068700
2016-07-06前場2476.002567.002476.002535.0028007063100
2016-07-05後場2500.002515.002480.002500.00570014236900
2016-07-05前場2409.002495.002399.002495.00450010922400
2016-07-04後場2266.002388.002266.002385.0018004167700
2016-07-04前場2238.002238.002230.002238.008001789400
2016-07-01後場2200.002210.002197.002197.0030006600800
2016-07-01前場2201.002206.002200.002200.0033007265300
2016-06-30後場2202.002205.002194.002200.0029006381000
2016-06-30前場2210.002216.002206.002210.0013002872500
2016-06-29後場2225.002251.002206.002223.0045009986200
2016-06-29前場2322.002322.002258.002258.0031007185400
2016-06-28後場2260.002260.002211.002222.0023005147300
2016-06-28前場2243.002264.002201.002260.0018004039800
2016-06-27後場2206.002242.002193.002193.0017003757500
2016-06-27前場2207.002250.002201.002203.0016003550700
2016-06-24後場2275.002275.002223.002225.0012002700400
2016-06-24前場2281.002316.002275.002275.002210050410800
2016-06-23後場2280.002300.002280.002300.008001828500
2016-06-23前場2285.002285.002270.002270.005001138100
2016-06-22後場2287.002290.002287.002290.009002060000
2016-06-22前場2288.002288.002280.002287.0014003193700
2016-06-21後場2284.002284.002270.002270.009002054200
2016-06-21前場2261.002284.002252.002284.0015003393400
2016-06-20後場2276.002276.002274.002274.009002047100
2016-06-20前場2278.002278.002226.002271.006001360700
2016-06-17後場2202.002245.002202.002245.0010002233200
2016-06-17前場2214.002290.002201.002202.0027006008800
2016-06-16後場2250.002279.002166.002166.004170092899400
2016-06-16前場2412.002414.002400.002400.0022005295300
2016-06-15後場2410.002459.002410.002412.008001934400
2016-06-15前場2494.002494.002408.002408.0035008683400
2016-06-14後場2440.002440.002405.002405.0026006295500
2016-06-14前場2482.002482.002450.002450.0011002717600
2016-06-13後場2510.002510.002510.002510.004001004000
2016-06-13前場2500.002500.002500.002500.007001750000
2016-06-10後場2503.002503.002492.002500.00750018763700
2016-06-10前場2492.002513.002492.002503.0032007981900
2016-06-09後場2541.002541.002514.002517.0036009098300
2016-06-09前場2535.002573.002535.002542.0016004065000
2016-06-08後場2577.002592.002556.002556.0023005909800
2016-06-08前場2600.002600.002580.002580.00300777900
2016-06-07後場2610.002610.002593.002593.007001820500
2016-06-07前場2615.002615.002615.002615.00100261500
2016-06-06後場2620.002620.002601.002602.0011002872600
2016-06-06前場2635.002635.002613.002613.009002360800
2016-06-03後場2656.002656.002640.002640.008002119400
2016-06-03前場2655.002665.002655.002656.0014003726300
2016-06-02後場2663.002663.002651.002655.0013003453400
2016-06-02前場2685.002695.002666.002684.0029007778500
2016-06-01後場2701.002701.002700.002700.005001350200
2016-06-01前場2700.002700.002700.002700.00100270000
2016-05-31後場2685.002737.002685.002703.00610016476700
2016-05-31前場2700.002707.002685.002685.0026007022600
2016-05-30後場2715.002739.002704.002705.0019005150200
2016-05-30前場2708.002738.002705.002705.0011002985300
2016-05-27後場2716.002739.002702.002739.0013003523400
2016-05-27前場2716.002717.002716.002716.009002444500
2016-05-26後場00
2016-05-26前場2712.002715.002712.002715.005001356900
2016-05-25後場00
2016-05-25前場2712.002718.002712.002718.005001357500
2016-05-24後場2710.002715.002710.002713.0012003253700
2016-05-24前場2706.002708.002706.002708.00300812000
2016-05-23後場2712.002739.002706.002706.0020005425700
2016-05-23前場2770.002773.002711.002711.0017004643500
2016-05-20後場2735.002740.002735.002735.004001094700
2016-05-20前場2765.002765.002735.002735.005001376600
2016-05-19後場2759.002799.002729.002729.00650017875700
2016-05-19前場2780.002794.002753.002753.0024006669500
2016-05-18後場2763.002839.002763.002828.00370010374800
2016-05-18前場2760.002760.002760.002760.005001380000
2016-05-17後場00
2016-05-17前場2788.002788.002753.002779.00300832000
2016-05-16後場2800.002804.002768.002789.0020005568100
2016-05-16前場2780.002800.002780.002800.008002233900
2016-05-13後場2815.002849.002801.002849.007001973000
2016-05-13前場2909.002909.002815.002815.0018005221800
2016-05-12後場2888.002888.002809.002809.0011003158900
2016-05-12前場2775.002796.002774.002796.007001944400
2016-05-11後場2773.002825.002768.002825.0014003918300
2016-05-11前場2779.002782.002779.002782.00300834300
2016-05-10後場2768.002797.002765.002765.008002220600
2016-05-10前場2763.002788.002763.002768.006001662200
2016-05-09後場2820.002820.002765.002765.008002225700
2016-05-09前場2755.002817.002755.002771.0011003042900
2016-05-06後場2764.002796.002764.002767.007001938900
2016-05-06前場2757.002762.002757.002760.008002207700
2016-05-02後場2780.002784.002765.002765.00300832900
2016-05-02前場2760.002799.002760.002785.0015004163000
2016-04-28後場2837.002850.002735.002809.00360010100600
2016-04-28前場2838.002851.002838.002850.0011003132700
2016-04-27後場00
2016-04-27前場2837.002874.002837.002874.0011003141400
2016-04-26後場2889.002889.002880.002886.006001730900
2016-04-26前場2888.002888.002839.002839.0015004326700
2016-04-25後場2836.002860.002835.002838.0028007954200
2016-04-25前場2834.002924.002834.002922.007002020100
2016-04-22後場2866.002884.002866.002884.00300861600
2016-04-22前場2868.002868.002868.002868.00300860400
2016-04-21後場2847.002880.002847.002868.009002568400
2016-04-21前場2799.002801.002799.002801.0010002799400
2016-04-20後場2791.002899.002791.002795.0018005111500
2016-04-20前場00
2016-04-19後場2823.002835.002823.002835.005001414600
2016-04-19前場2773.002873.002773.002823.0010002807600
2016-04-18後場2816.002819.002816.002819.004001127300
2016-04-18前場2771.002799.002771.002799.005001388300
2016-04-15後場00
2016-04-15前場2778.002800.002772.002772.0028007784200
2016-04-14後場2785.002797.002785.002797.006001673700
2016-04-14前場2811.002811.002811.002811.00300843300
2016-04-13後場2779.002810.002779.002810.006001675300
2016-04-13前場2770.002800.002770.002800.005001397000
2016-04-12後場2786.002799.002765.002799.007001950100
2016-04-12前場2711.002790.002711.002786.0020005545200
2016-04-11後場2741.002754.002731.002754.0025006855800
2016-04-11前場2748.002759.002740.002741.00490013467100
2016-04-08後場2740.002790.002740.002747.0011003042600
2016-04-08前場2727.002768.002727.002740.0014003843600
2016-04-07後場2751.002759.002751.002759.00300826900
2016-04-07前場2742.002800.002742.002747.0020005551700
2016-04-06後場2792.002792.002792.002792.00100279200
2016-04-06前場2791.002791.002742.002742.00200553300
2016-04-05後場2775.002791.002720.002791.00420011598600
2016-04-05前場2800.002800.002771.002771.00200557100
2016-04-04後場2870.002870.002800.002800.0021005911400
2016-04-04前場2777.002891.002777.002870.0025007056300
2016-04-01後場2802.002820.002750.002750.00420011740500
2016-04-01前場2887.002887.002814.002814.0034009673200
2016-03-31後場2910.002910.002801.002837.00570016295900
2016-03-31前場2950.002950.002890.002890.00380011108100
2016-03-30後場2996.003000.002951.002951.0024007141600
2016-03-30前場3050.003050.002996.002996.0016004837000
2016-03-29後場3000.003050.003000.003000.0011003311000
2016-03-29前場2950.003005.002950.003005.008002395900
2016-03-28後場3020.003020.003000.003000.00370011152500
2016-03-28前場2970.003020.002970.003010.00930027853000
2016-03-25後場3020.003020.002992.003020.00450013573000
2016-03-25前場2971.003045.002970.003020.001670050176000
2016-03-24後場3000.003000.002993.002994.001090032686600
2016-03-24前場3005.003005.002990.003000.001390041675000
2016-03-23後場3045.003050.003025.003025.00330010005500
2016-03-23前場3035.003070.003015.003045.00610018476500
2016-03-22後場3040.003070.003035.003070.00660020133000
2016-03-22前場3050.003060.003040.003055.00640019511000
2016-03-18後場3075.003090.003040.003080.00600018375500
2016-03-18前場3080.003080.003080.003080.00300924000
2016-03-17後場3100.003125.003095.003125.0011003418000
2016-03-17前場3110.003125.003110.003120.0010003123000
2016-03-16後場3150.003150.003125.003125.0018005645500
2016-03-16前場3200.003205.003100.003145.00770024364500
2016-03-15後場3155.003200.003120.003200.00630019978500
2016-03-15前場3195.003260.003150.003165.00600019145500
2016-03-14後場3185.003195.003145.003195.00380012091000
2016-03-14前場3160.003250.003160.003165.0031009876000
2016-03-11後場3170.003250.003135.003160.00700022282000
2016-03-11前場3170.003310.003170.003200.00580018718000
2016-03-10後場3130.003180.003095.003125.00750023510000
2016-03-10前場3135.003135.003080.003130.0022006850500
2016-03-09後場3060.003150.003030.003065.0038500117976500
2016-03-09前場3160.003290.003105.003120.001190037620000
2016-03-08後場3270.003310.003190.003225.00540017571500
2016-03-08前場3455.003455.003155.003200.0028009160000
2016-03-07後場3440.003445.003385.003385.001020034805000
2016-03-07前場3485.003485.003410.003480.006002082500
2016-03-04後場3485.003485.003440.003485.00420014601500
2016-03-04前場3480.003485.003445.003485.0026009042500
2016-03-03後場3435.003450.003435.003450.003001033500
2016-03-03前場3380.003430.003340.003430.009003039000
2016-03-02後場3390.003495.003370.003450.002120072882500
2016-03-02前場3490.003490.003315.003390.001780060898500
2016-03-01後場3025.003445.003010.003445.002130068705500
2016-03-01前場3090.003145.003045.003060.0024007426000
2016-02-29後場3100.003190.003100.003105.00500015679500
2016-02-29前場3135.003135.003025.003120.001010031185500
2016-02-26後場3170.003180.003135.003150.001260039766000
2016-02-26前場3020.003195.003020.003160.003000092263000
2016-02-25後場3205.003230.002932.003020.0096900295348600
2016-02-25前場3440.003470.003205.003205.0075200255294500
2016-02-24後場3475.003480.003470.003470.0060800211138000
2016-02-24前場3475.003485.003470.003480.0049100170708500
2016-02-23後場3475.003485.003470.003480.00118000410416000
2016-02-23前場3485.003490.003475.003475.0095700333240000
2016-02-22後場3490.003495.003490.003495.0056000195453000
2016-02-22前場3490.003495.003490.003490.001760061429500
2016-02-19後場3490.003490.003490.003490.00760026524000
2016-02-19前場3490.003495.003490.003490.001630056904500
2016-02-18後場3495.003495.003490.003490.001370047838000
2016-02-18前場3490.003495.003490.003490.00109100380830500
2016-02-17後場3495.003495.003490.003490.0046400162125000
2016-02-17前場3490.003495.003490.003495.0044500155336500
2016-02-16後場3490.003495.003490.003495.0045000157091500
2016-02-16前場3490.003495.003490.003490.0057000198952500
2016-02-15後場3490.003495.003490.003490.002820098419500
2016-02-15前場3495.003495.003490.003490.0067000233938000
2016-02-12後場3490.003495.003490.003495.002450085517000
2016-02-12前場3490.003495.003490.003490.0050100174867000
2016-02-10後場3490.003495.003490.003490.002030070851500
2016-02-10前場3490.003495.003490.003490.0063900223058500
2016-02-09後場3495.003495.003490.003495.0063100220278500
2016-02-09前場3495.003495.003485.003490.0090200314899500
2016-02-08後場3490.003495.003490.003495.002070072292000
2016-02-08前場3485.003495.003485.003490.00151500528667500
2016-02-05後場3490.003490.003485.003485.0080600280907000
2016-02-05前場3485.003490.003485.003490.00189800661503000
2016-02-04後場3490.003490.003485.003485.0043900153032500
2016-02-04前場3490.003490.003485.003490.0040300140551500
2016-02-03後場3490.003490.003485.003490.0037200129821000
2016-02-03前場3490.003490.003485.003485.0038600134667500
2016-02-02後場3485.003490.003485.003485.001900066232000
2016-02-02前場3485.003490.003485.003490.002760096248000
2016-02-01後場3485.003490.003485.003485.0051000177935500
2016-02-01前場3485.003490.003480.003485.0060300210181000
2016-01-29後場3485.003490.003480.003480.00164800574411500
2016-01-29前場3490.003490.003485.003485.0056200195944500
2016-01-28後場3485.003485.003480.003480.0047700166074500
2016-01-28前場3485.003485.003480.003485.0044200154034500
2016-01-27後場3485.003490.003480.003480.00124600434228500
2016-01-27前場3485.003490.003485.003485.003745001305181500
2016-01-26後場3480.003485.003475.003480.0029900103996500
2016-01-26前場3480.003485.003475.003475.0041200143367000
2016-01-25後場3475.003480.003475.003475.0060100209007500
2016-01-25前場3470.003475.003470.003475.00113800394977000
2016-01-22後場3465.003470.003460.003465.00193300669808500
2016-01-22前場3460.003465.003460.003465.003536001223644000
2016-01-21後場3460.003465.003455.003460.00148900515195000
2016-01-21前場3460.003465.003455.003460.00177900615637000
2016-01-20後場3465.003465.003460.003465.00125400433937500
2016-01-20前場3465.003465.003460.003465.0060700210286000
2016-01-19後場3460.003465.003460.003460.001770061246000
2016-01-19前場3460.003465.003455.003465.00133400461546500
2016-01-18後場3460.003460.003455.003455.00159900552578500
2016-01-18前場3455.003460.003455.003460.00263300909831500
2016-01-15後場3460.003465.003455.003455.003011001041429000
2016-01-15前場3465.003470.003460.003460.00186900647589000
2016-01-14後場3465.003470.003460.003460.00157900546970000
2016-01-14前場3465.003470.003465.003470.0081200281443000
2016-01-13後場3470.003475.003465.003475.0054600189507500
2016-01-13前場3455.003470.003455.003470.00197700683995500
2016-01-12後場3455.003455.003450.003450.00167900579383000
2016-01-12前場3455.003460.003450.003455.008978003099617500
2016-01-08後場3455.003455.003450.003450.003584001237054000
2016-01-08前場3455.003460.003450.003455.003076001062884000
2016-01-07後場3460.003460.003455.003460.004200001451628500
2016-01-07前場3455.003460.003455.003460.0059900207125000
2016-01-06後場3450.003460.003445.003450.005991002068744500
2016-01-06前場3450.003455.003445.003450.00210900727430500

   ※ 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