[2418 東証1部] ツカダ・グローバルホールディング 前場後場 時系列データ

[2418 東証1部] ツカダ・グローバルホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12後場665.00665.00660.00660.003250021518600
2017-12-12前場665.00665.00661.00663.003800025224400
2017-12-11後場660.00665.00660.00664.004390029095200
2017-12-11前場655.00661.00655.00661.006350041730100
2017-12-08後場653.00655.00652.00655.003040019863200
2017-12-08前場651.00654.00650.00653.005590036420600
2017-12-07後場655.00655.00652.00653.004340028376900
2017-12-07前場645.00655.00645.00655.005760037458000
2017-12-06後場645.00645.00639.00644.006990044927000
2017-12-06前場629.00648.00628.00647.0010280065558600
2017-12-05後場622.00628.00621.00628.005930037040400
2017-12-05前場626.00627.00617.00620.005920036801200
2017-12-04後場628.00629.00625.00625.002820017684700
2017-12-04前場627.00630.00626.00628.005430034102800
2017-12-01後場622.00624.00620.00624.003880024150300
2017-12-01前場612.00624.00610.00623.006100037623800
2017-11-30後場613.00615.00609.00611.006380039044000
2017-11-30前場604.00614.00604.00614.009530058001800
2017-11-29後場599.00604.00598.00602.005430032645800
2017-11-29前場596.00600.00595.00598.004960029636200
2017-11-28後場590.00593.00589.00593.003680021780200
2017-11-28前場589.00591.00587.00591.003550020914200
2017-11-27後場587.00587.00586.00587.002270013311800
2017-11-27前場588.00588.00584.00587.003060017946000
2017-11-24後場582.00586.00582.00586.002840016596100
2017-11-24前場587.00587.00581.00581.004490026196300
2017-11-22後場587.00587.00583.00583.002050011978600
2017-11-22前場588.00589.00584.00587.002930017191400
2017-11-21後場583.00586.00583.00585.002940017202900
2017-11-21前場585.00585.00582.00583.001900011092800
2017-11-20後場584.00586.00583.00583.002550014892300
2017-11-20前場578.00585.00578.00584.004920028630600
2017-11-17後場575.00577.00573.00575.005920034060600
2017-11-17前場575.00579.00571.00577.004310024790300
2017-11-16後場567.00573.00566.00569.005270030012100
2017-11-16前場566.00570.00565.00567.003810021610600
2017-11-15後場572.00573.00567.00567.004960028212200
2017-11-15前場575.00576.00572.00573.002950016936200
2017-11-14後場576.00577.00573.00573.003550020412800
2017-11-14前場578.00578.00575.00578.003410019659400
2017-11-13後場582.00583.00576.00576.004750027475200
2017-11-13前場586.00587.00581.00584.007340042900000
2017-11-10後場579.00580.00579.00580.00130007536900
2017-11-10前場578.00580.00578.00578.00169009776500
2017-11-09後場581.00582.00577.00580.003740021688000
2017-11-09前場583.00583.00580.00582.001920011174300
2017-11-08後場580.00583.00579.00583.002790016222800
2017-11-08前場581.00581.00579.00580.001850010723700
2017-11-07後場579.00582.00578.00581.002340013572100
2017-11-07前場578.00579.00575.00579.002640015237300
2017-11-06後場579.00581.00577.00577.003120018037400
2017-11-06前場581.00581.00579.00580.002170012594000
2017-11-02後場579.00582.00579.00581.00145008418500
2017-11-02前場584.00584.00579.00580.00111006448800
2017-11-01後場580.00582.00579.00581.00171009929700
2017-11-01前場584.00584.00579.00579.002580014991900
2017-10-31後場580.00583.00580.00583.00162009426400
2017-10-31前場583.00584.00580.00580.001760010250600
2017-10-30後場581.00582.00579.00582.004080023715600
2017-10-30前場582.00582.00579.00580.002570014921900
2017-10-27後場579.00579.00578.00579.00135007809400
2017-10-27前場577.00579.00576.00578.002620015126700
2017-10-26後場580.00580.00576.00577.00166009590900
2017-10-26前場577.00580.00575.00578.003470020020500
2017-10-25後場579.00579.00576.00577.002720015712200
2017-10-25前場580.00580.00578.00579.00136007870900
2017-10-24後場576.00577.00575.00577.001770010202200
2017-10-24前場577.00577.00573.00576.002970017072300
2017-10-23後場577.00579.00576.00579.00163009413200
2017-10-23前場579.00579.00574.00577.002240012908900
2017-10-20後場574.00576.00574.00574.002600014936500
2017-10-20前場580.00580.00573.00575.004400025370500
2017-10-19後場584.00584.00581.00582.002480014439300
2017-10-19前場582.00584.00582.00584.00123007165800
2017-10-18後場583.00584.00581.00583.002520014686900
2017-10-18前場583.00584.00582.00582.00153008918600
2017-10-17後場587.00588.00583.00584.002780016278000
2017-10-17前場592.00592.00587.00587.00132007771100
2017-10-16後場593.00594.00590.00590.003190018870600
2017-10-16前場586.00594.00585.00593.006290037090900
2017-10-13後場581.00585.00581.00585.004050023597000
2017-10-13前場578.00584.00576.00579.005270030550000
2017-10-12後場574.00576.00574.00576.002150012365000
2017-10-12前場574.00574.00572.00573.0066003784200
2017-10-11後場571.00575.00571.00575.003190018288000
2017-10-11前場575.00575.00570.00570.003950022596800
2017-10-10後場574.00576.00574.00575.002240012872300
2017-10-10前場576.00577.00574.00575.001920011048400
2017-10-06後場575.00576.00573.00576.002250012918300
2017-10-06前場573.00575.00571.00575.002360013526500
2017-10-05後場575.00575.00572.00572.004040023169200
2017-10-05前場575.00578.00574.00574.002780015983500
2017-10-04後場574.00575.00573.00574.004690026907900
2017-10-04前場577.00577.00572.00574.006290036162900
2017-10-03後場581.00581.00575.00575.006340036605100
2017-10-03前場587.00588.00579.00581.008860051620000
2017-10-02後場577.00584.00576.00584.008590049849100
2017-10-02前場567.00577.00567.00577.007130040761400
2017-09-29後場563.00563.00562.00562.003100017432600
2017-09-29前場564.00565.00563.00563.002180012291600
2017-09-28後場562.00563.00562.00563.003800021386000
2017-09-28前場564.00564.00562.00562.002030011437700
2017-09-27後場561.00562.00560.00562.004330024287900
2017-09-27前場564.00564.00560.00561.002740015395700
2017-09-26後場566.00566.00559.00561.0010350058140400
2017-09-26前場562.00566.00561.00565.004130023273200
2017-09-25後場562.00562.00561.00561.003060017190400
2017-09-25前場561.00562.00560.00562.003820021423800
2017-09-22後場561.00562.00559.00561.003570020002900
2017-09-22前場562.00563.00559.00560.002820015819700
2017-09-21後場562.00563.00561.00563.002600014608700
2017-09-21前場558.00562.00557.00562.004130023061600
2017-09-20後場558.00559.00557.00558.003150017573000
2017-09-20前場558.00560.00554.00558.004220023501800
2017-09-19後場557.00559.00557.00558.004900027326700
2017-09-19前場559.00559.00554.00557.006390035587100
2017-09-15後場556.00557.00555.00556.003090017175800
2017-09-15前場556.00556.00554.00556.003630020173700
2017-09-14後場556.00556.00555.00556.004960027569100
2017-09-14前場560.00560.00555.00556.003170017648900
2017-09-13後場556.00559.00556.00559.001920010706900
2017-09-13前場559.00559.00555.00556.003440019146700
2017-09-12後場559.00561.00556.00557.005430030326500
2017-09-12前場561.00563.00559.00559.004080022869500
2017-09-11後場560.00561.00560.00560.002360013229200
2017-09-11前場559.00562.00559.00560.00132007394500
2017-09-08後場559.00560.00557.00558.003250018136800
2017-09-08前場558.00565.00558.00560.003570019965900
2017-09-07後場562.00564.00560.00562.002240012583800
2017-09-07前場563.00564.00561.00562.00149008378700
2017-09-06後場557.00560.00556.00558.003760020971900
2017-09-06前場560.00560.00553.00556.006540036437800
2017-09-05後場564.00566.00563.00564.001970011115900
2017-09-05前場568.00571.00563.00564.004760027006000
2017-09-04後場569.00570.00567.00567.003270018595300
2017-09-04前場574.00574.00567.00570.005320030377000
2017-09-01後場577.00577.00574.00575.002940016911300
2017-09-01前場580.00580.00573.00575.004260024556500
2017-08-31後場578.00579.00576.00576.002020011657600
2017-08-31前場577.00581.00573.00578.004280024698700
2017-08-30後場576.00578.00575.00576.002300013260100
2017-08-30前場577.00579.00575.00577.00118006813300
2017-08-29後場579.00582.00576.00576.004180024200300
2017-08-29前場580.00581.00576.00580.002590014993900
2017-08-28後場581.00583.00579.00580.002900016845900
2017-08-28前場581.00584.00581.00581.001900011058400
2017-08-25後場582.00583.00581.00581.002040011859200
2017-08-25前場582.00584.00580.00582.002330013558900
2017-08-24後場581.00582.00578.00579.002460014259700
2017-08-24前場581.00582.00577.00581.002000011603300
2017-08-23後場580.00587.00580.00585.005340031236100
2017-08-23前場582.00584.00580.00582.002910016957700
2017-08-22後場578.00580.00577.00580.002590014993500
2017-08-22前場575.00578.00574.00578.002230012839000
2017-08-21後場573.00574.00572.00574.002040011696600
2017-08-21前場574.00574.00571.00574.002140012262000
2017-08-18後場573.00574.00572.00572.00105006013700
2017-08-18前場573.00574.00567.00573.003680021016000
2017-08-17後場579.00580.00576.00577.004340025091600
2017-08-17前場580.00584.00577.00578.002370013729600
2017-08-16後場578.00580.00577.00578.005430031411300
2017-08-16前場575.00578.00575.00578.00156008997100
2017-08-15後場578.00579.00573.00573.004200024192100
2017-08-15前場577.00580.00574.00578.003470020039400
2017-08-14後場577.00580.00576.00577.006930040082500
2017-08-14前場573.00578.00571.00576.0012380071120000
2017-08-10後場569.00571.00568.00571.002420013789800
2017-08-10前場571.00573.00569.00569.002440013934900
2017-08-09後場568.00571.00567.00571.004650026449500
2017-08-09前場579.00579.00568.00568.005540031769200
2017-08-08後場582.00584.00578.00579.004430025694300
2017-08-08前場591.00591.00580.00580.007720045191000
2017-08-07後場583.00583.00578.00581.003170018397500
2017-08-07前場581.00582.00579.00580.003750021768900
2017-08-04後場580.00582.00579.00582.002100012188400
2017-08-04前場579.00581.00576.00578.002690015561000
2017-08-03後場582.00583.00579.00581.003040017655000
2017-08-03前場586.00587.00580.00581.003290019202000
2017-08-02後場589.00591.00587.00587.002810016550300
2017-08-02前場596.00596.00588.00589.004160024606300
2017-08-01後場599.00599.00596.00596.001750010452800
2017-08-01前場600.00600.00599.00599.00119007134500
2017-07-31後場599.00601.00597.00600.002940017626900
2017-07-31前場597.00600.00597.00598.002500014953400
2017-07-28後場598.00598.00595.00597.002380014198200
2017-07-28前場597.00599.00596.00598.00158009444900
2017-07-27後場603.00604.00595.00597.004350026070900
2017-07-27前場602.00604.00601.00603.001810010900200
2017-07-26後場599.00600.00598.00600.002090012523600
2017-07-26前場602.00604.00599.00599.001900011419000
2017-07-25後場603.00605.00601.00603.00124007469500
2017-07-25前場606.00606.00601.00601.00145008750300
2017-07-24後場603.00604.00602.00604.00150009049900
2017-07-24前場603.00605.00600.00604.002820016974900
2017-07-21後場607.00610.00605.00605.003920023809100
2017-07-21前場603.00607.00600.00605.002130012859700
2017-07-20後場604.00604.00601.00601.002690016191300
2017-07-20前場600.00605.00600.00603.001780010716600
2017-07-19後場600.00602.00598.00600.005940035667200
2017-07-19前場605.00605.00599.00600.003240019468700
2017-07-18後場607.00608.00606.00606.002470014978100
2017-07-18前場612.00613.00606.00607.003410020787100
2017-07-14後場610.00612.00609.00612.002450014961200
2017-07-14前場611.00614.00609.00610.005220031910000
2017-07-13後場616.00617.00613.00613.003010018502300
2017-07-13前場621.00622.00615.00616.003340020638000
2017-07-12後場626.00626.00621.00623.005790036115600
2017-07-12前場626.00627.00619.00626.007450046479500
2017-07-11後場616.00624.00614.00624.0010380064308300
2017-07-11前場614.00616.00609.00616.006160037784800
2017-07-10後場610.00611.00607.00608.006240037990300
2017-07-10前場606.00614.00605.00610.008390051145700
2017-07-07後場603.00603.00599.00603.0010950065874700
2017-07-07前場599.00603.00598.00602.0016190097242500
2017-07-06後場589.00595.00587.00595.006420038033600
2017-07-06前場589.00590.00585.00588.004170024465900
2017-07-05後場588.00591.00586.00589.006620038970700
2017-07-05前場586.00589.00586.00589.003190018725400
2017-07-04後場590.00592.00585.00587.004980029285700
2017-07-04前場596.00596.00589.00589.005520032737000
2017-07-03後場594.00594.00590.00593.006040035791600
2017-07-03前場585.00595.00585.00595.008170048189100
2017-06-30後場580.00585.00579.00585.007450043421100
2017-06-30前場579.00580.00577.00580.004440025674600
2017-06-29後場579.00582.00578.00580.004130023949400
2017-06-29前場582.00583.00578.00579.007310042444100
2017-06-28後場583.00583.00582.00583.007980046508900
2017-06-28前場580.00584.00577.00583.00259200150486200
2017-06-27後場589.00590.00585.00588.00260700153232500
2017-06-27前場589.00596.00588.00589.00459400271065800
2017-06-26後場595.00597.00592.00594.0011130066161700
2017-06-26前場605.00606.00595.00598.00203500122597100
2017-06-23後場595.00600.00594.00600.0014560086973600
2017-06-23前場590.00594.00588.00594.0013370079130300
2017-06-22後場587.00588.00585.00587.006540038370800
2017-06-22前場586.00589.00583.00586.0011220065825100
2017-06-21後場585.00586.00582.00583.0013190077021800
2017-06-21前場577.00585.00575.00584.0011140064588800
2017-06-20後場576.00578.00576.00576.002180012568400
2017-06-20前場577.00578.00576.00576.004970028688300
2017-06-19後場578.00579.00577.00577.002720015725200
2017-06-19前場577.00579.00577.00578.007660044250500
2017-06-16後場575.00577.00574.00576.004870028024200
2017-06-16前場572.00576.00572.00574.005670032485200
2017-06-15後場571.00573.00570.00571.003280018751400
2017-06-15前場572.00577.00570.00572.008220047096600
2017-06-14後場570.00572.00570.00570.003350019113400
2017-06-14前場570.00572.00569.00570.005350030490200
2017-06-13後場571.00572.00569.00569.006730038420700
2017-06-13前場570.00571.00565.00571.004820027388000
2017-06-12後場569.00571.00569.00570.005860033380700
2017-06-12前場569.00570.00567.00569.003700021047100
2017-06-09後場570.00571.00567.00567.002990016998600
2017-06-09前場567.00570.00566.00569.004790027191100
2017-06-08後場569.00570.00565.00566.005350030344000
2017-06-08前場569.00570.00567.00570.002640015024000
2017-06-07後場570.00570.00566.00567.005810033019400
2017-06-07前場565.00569.00565.00569.002640014967500
2017-06-06後場570.00573.00564.00565.008050045693800
2017-06-06前場575.00575.00569.00571.004660026653700
2017-06-05後場569.00574.00568.00573.006570037503800
2017-06-05前場569.00570.00565.00569.005390030588800
2017-06-02後場566.00568.00564.00565.007960045051300
2017-06-02前場563.00566.00563.00564.004400024830600
2017-06-01後場562.00562.00561.00562.004790026902000
2017-06-01前場560.00563.00559.00562.008110045511700
2017-05-31後場558.00559.00554.00559.00317400176949700
2017-05-31前場559.00560.00556.00558.004330024164600
2017-05-30後場555.00558.00555.00558.003490019408100
2017-05-30前場557.00559.00554.00555.004120022904500
2017-05-29後場563.00563.00554.00557.0011120062017600
2017-05-29前場561.00563.00560.00563.005970033498100
2017-05-26後場560.00560.00557.00559.003600020119900
2017-05-26前場560.00561.00558.00559.002130011922000
2017-05-25後場559.00560.00558.00559.002600014533900
2017-05-25前場561.00562.00558.00560.003760021046300
2017-05-24後場567.00567.00557.00560.006880038617100
2017-05-24前場568.00568.00565.00565.003090017500600
2017-05-23後場564.00567.00564.00566.002330013172600
2017-05-23前場561.00565.00561.00564.003150017730800
2017-05-22後場562.00564.00558.00560.005130028738600
2017-05-22前場557.00563.00557.00561.002940016444100
2017-05-19後場561.00562.00553.00555.008300046317600
2017-05-19前場560.00563.00560.00562.003070017232300
2017-05-18後場559.00560.00555.00556.007060039368900
2017-05-18前場561.00563.00557.00559.008510047634700
2017-05-17後場569.00569.00565.00566.003730021141100
2017-05-17前場574.00575.00567.00569.005190029599800
2017-05-16後場575.00577.00570.00570.005770033026900
2017-05-16前場580.00580.00570.00575.006450037071300
2017-05-15後場581.00584.00575.00580.008570049637200
2017-05-15前場580.00581.00578.00581.002080012058400
2017-05-12後場578.00581.00576.00579.004820027905400
2017-05-12前場579.00580.00578.00579.00159009208800
2017-05-11後場580.00582.00575.00579.005620032483100
2017-05-11前場582.00582.00578.00580.003190018506800
2017-05-10後場584.00585.00575.00576.0010290059628700
2017-05-10前場584.00587.00584.00584.003490020402900
2017-05-09後場584.00584.00582.00584.002830016512200
2017-05-09前場580.00584.00580.00584.002600015140500
2017-05-08後場586.00588.00578.00579.008640050403500
2017-05-08前場584.00588.00582.00587.003510020534400
2017-05-02後場587.00587.00578.00580.005630032821500
2017-05-02前場587.00588.00585.00588.0067003933700
2017-05-01後場588.00588.00582.00585.002780016254200
2017-05-01前場586.00588.00585.00588.00143008381600
2017-04-28後場587.00587.00585.00585.00132007734900
2017-04-28前場587.00587.00584.00587.00157009196200
2017-04-27後場588.00589.00585.00588.002190012869500
2017-04-27前場587.00589.00584.00589.001910011209200
2017-04-26後場585.00586.00584.00584.00164009591900
2017-04-26前場583.00585.00580.00585.001910011136100
2017-04-25後場578.00579.00577.00577.001870010808100
2017-04-25前場574.00578.00574.00577.0086004957900
2017-04-24後場579.00579.00570.00572.004020023116800
2017-04-24前場580.00581.00574.00580.00151008741800
2017-04-21後場581.00581.00572.00573.002900016696500
2017-04-21前場580.00583.00578.00581.00107006205700
2017-04-20後場577.00578.00575.00575.00133007668500
2017-04-20前場573.00578.00573.00578.0091005228800
2017-04-19後場584.00585.00571.00571.003980022970000
2017-04-19前場575.00587.00575.00584.00159009251300
2017-04-18後場575.00580.00575.00578.00132007621000
2017-04-18前場573.00575.00571.00574.00155008890000
2017-04-17後場572.00575.00572.00573.00127007283000
2017-04-17前場563.00571.00563.00570.00152008596200
2017-04-14後場564.00567.00564.00565.0077004354400
2017-04-14前場564.00566.00560.00564.001900010689900
2017-04-13後場564.00565.00563.00564.002030011454800
2017-04-13前場569.00569.00563.00564.002400013579400
2017-04-12後場575.00575.00570.00573.003490020007000
2017-04-12前場578.00578.00574.00576.002290013194900
2017-04-11後場581.00582.00579.00579.003360019499900
2017-04-11前場584.00585.00581.00582.002090012184000
2017-04-10後場586.00587.00584.00584.001740010184500
2017-04-10前場586.00588.00585.00586.00112006567100
2017-04-07後場586.00588.00585.00585.00128007501900
2017-04-07前場587.00592.00585.00586.001980011632800
2017-04-06後場589.00590.00587.00587.002090012297200
2017-04-06前場595.00595.00588.00589.003940023296700
2017-04-05後場599.00599.00596.00597.002090012483600
2017-04-05前場601.00603.00598.00600.001950011704400
2017-04-04後場607.00609.00600.00601.005540033353200
2017-04-04前場605.00608.00603.00608.002460014882800
2017-04-03後場608.00609.00605.00606.002110012806600
2017-04-03前場608.00609.00605.00607.002000012147100
2017-03-31後場613.00613.00603.00603.004890029715700
2017-03-31前場612.00615.00612.00613.002370014529000
2017-03-30後場614.00615.00612.00612.00137008402300
2017-03-30前場613.00614.00612.00614.001740010674200
2017-03-29後場613.00614.00613.00614.00116007118500
2017-03-29前場612.00614.00611.00612.00151009247700
2017-03-28後場613.00614.00609.00613.003190019516100
2017-03-28前場613.00614.00610.00613.002090012801100
2017-03-27後場611.00614.00611.00613.00146008944200
2017-03-27前場608.00611.00608.00611.00120007309400
2017-03-24後場610.00610.00607.00609.00123007487700
2017-03-24前場604.00610.00603.00609.00109006617500
2017-03-23後場603.00606.00603.00604.00102006164200
2017-03-23前場602.00606.00602.00603.001830011044900
2017-03-22後場607.00607.00601.00602.004420026679700
2017-03-22前場606.00608.00604.00606.002610015820700
2017-03-21後場609.00612.00607.00608.001790010898300
2017-03-21前場611.00611.00607.00609.002260013772000
2017-03-17後場611.00614.00611.00611.002390014627500
2017-03-17前場614.00614.00611.00611.003340020461100
2017-03-16後場614.00616.00614.00616.001650010153500
2017-03-16前場617.00617.00612.00615.003900023967200
2017-03-15後場618.00619.00617.00617.0092005682600
2017-03-15前場619.00619.00617.00618.0066004078300
2017-03-14後場620.00620.00619.00620.00112006937100
2017-03-14前場620.00620.00617.00619.001710010581900
2017-03-13後場619.00621.00619.00620.001830011341900
2017-03-13前場621.00621.00618.00619.003190019747600
2017-03-10後場626.00626.00619.00620.003960024649200
2017-03-10前場624.00626.00624.00626.002350014669700
2017-03-09後場624.00624.00623.00623.0075004678000
2017-03-09前場625.00625.00621.00624.00121007545100
2017-03-08後場622.00623.00622.00623.00110006848900
2017-03-08前場623.00623.00620.00622.0094005846000
2017-03-07後場624.00625.00621.00623.003010018744800
2017-03-07前場625.00625.00622.00624.0063003930000
2017-03-06後場622.00623.00621.00622.0095005909900
2017-03-06前場624.00625.00621.00622.00142008843500
2017-03-03後場624.00625.00622.00624.001680010478300
2017-03-03前場628.00628.00624.00625.00140008763100
2017-03-02後場627.00630.00626.00628.00143008972500
2017-03-02前場627.00633.00624.00627.001980012431500
2017-03-01後場623.00627.00623.00624.002270014173200
2017-03-01前場623.00642.00622.00623.005310033243100
2017-02-28後場628.00628.00623.00623.001810011328000
2017-02-28前場630.00630.00626.00629.002110013271600
2017-02-27後場621.00624.00621.00622.001610010018800
2017-02-27前場625.00627.00620.00621.002870017857200
2017-02-24後場627.00627.00625.00626.00109006825600
2017-02-24前場625.00628.00625.00627.00147009195700
2017-02-23後場630.00630.00624.00625.002550015993900
2017-02-23前場632.00632.00629.00629.0065004098200
2017-02-22後場631.00633.00628.00628.004290027039400
2017-02-22前場630.00632.00629.00631.001590010026400
2017-02-21後場626.00626.00623.00625.001720010750500
2017-02-21前場623.00624.00621.00622.001620010083000
2017-02-20後場625.00626.00622.00623.002890018056500
2017-02-20前場624.00627.00624.00625.00109006809400
2017-02-17後場631.00634.00624.00625.002520015822000
2017-02-17前場628.00633.00627.00632.0074004660700
2017-02-16後場633.00636.00629.00631.003490022071000
2017-02-16前場643.00643.00631.00633.002260014443900
2017-02-15後場650.00657.00645.00647.009860064218200
2017-02-15前場641.00659.00639.00646.009120059139500
2017-02-14後場624.00626.00619.00619.003230020116400
2017-02-14前場622.00625.00620.00623.002130013258600
2017-02-13後場624.00624.00617.00617.003830023747700
2017-02-13前場624.00625.00618.00624.001860011560700
2017-02-10後場621.00625.00620.00620.004510028019800
2017-02-10前場621.00621.00618.00621.00138008553100
2017-02-09後場621.00623.00613.00616.003160019546300
2017-02-09前場621.00625.00615.00623.001720010641400
2017-02-08後場621.00623.00620.00620.001690010505900
2017-02-08前場625.00627.00616.00621.001700010570200
2017-02-07後場629.00631.00623.00623.002520015800800
2017-02-07前場633.00633.00629.00629.00149009410400
2017-02-06後場641.00642.00633.00634.002530016106700
2017-02-06前場645.00645.00640.00641.00100006419900
2017-02-03後場649.00649.00640.00643.003470022322400
2017-02-03前場645.00651.00642.00647.002600016780100
2017-02-02後場649.00649.00645.00645.00115007439800
2017-02-02前場649.00651.00648.00649.0063004090300
2017-02-01後場650.00653.00650.00650.00131008520800
2017-02-01前場651.00651.00648.00650.00118007667700
2017-01-31後場651.00653.00651.00651.0088005734300
2017-01-31前場655.00656.00651.00652.00117007645700
2017-01-30後場655.00659.00655.00657.00120007888200
2017-01-30前場656.00658.00656.00656.0056003676700
2017-01-27後場658.00658.00655.00656.00109007157400
2017-01-27前場659.00659.00657.00659.0052003420300
2017-01-26後場659.00659.00657.00657.0092006051700
2017-01-26前場660.00661.00657.00659.0096006326400
2017-01-25後場655.00658.00655.00657.00126008271400
2017-01-25前場656.00657.00655.00655.0056003671800
2017-01-24後場651.00653.00649.00653.00139009041900
2017-01-24前場651.00652.00650.00652.0092005991200
2017-01-23後場655.00656.00652.00652.00142009291900
2017-01-23前場660.00660.00656.00656.00127008351000
2017-01-20後場660.00660.00659.00660.0080005279300
2017-01-20前場660.00660.00659.00660.00112007389200
2017-01-19後場658.00661.00658.00660.001560010295100
2017-01-19前場660.00660.00658.00659.001600010554300
2017-01-18後場656.00660.00656.00658.00119007829000
2017-01-18前場660.00660.00656.00658.0067004410600
2017-01-17後場659.00660.00658.00659.00122008038000
2017-01-17前場658.00661.00657.00659.00124008165400
2017-01-16後場666.00666.00660.00661.003050020189100
2017-01-16前場668.00668.00666.00667.0087005801900
2017-01-13後場668.00670.00665.00667.001890012611200
2017-01-13前場667.00668.00664.00667.00111007396100
2017-01-12後場673.00673.00667.00667.003160021157400
2017-01-12前場674.00674.00671.00673.00121008140200
2017-01-11後場675.00677.00673.00674.003050020573800
2017-01-11前場679.00680.00676.00678.002040013824700
2017-01-10後場679.00680.00677.00679.003430023271200
2017-01-10前場680.00684.00678.00681.004020027355000
2017-01-06後場678.00681.00678.00680.003400023104900
2017-01-06前場680.00680.00678.00679.00127008628100
2017-01-05後場678.00680.00678.00679.002450016627800
2017-01-05前場677.00681.00677.00680.00146009907000
2017-01-04後場678.00681.00678.00679.001970013381000
2017-01-04前場680.00681.00677.00680.002200014951100
2016-12-30後場682.00682.00679.00681.00132008987800
2016-12-30前場682.00682.00679.00682.001570010701900
2016-12-29後場680.00683.00679.00682.001680011441900
2016-12-29前場680.00682.00678.00680.00138009385700
2016-12-28後場681.00682.00679.00679.002480016872100
2016-12-28前場680.00683.00677.00680.005420036856000
2016-12-27後場700.00701.00695.00695.007630053201500
2016-12-27前場700.00700.00695.00700.0011020077063200
2016-12-26後場721.00721.00716.00717.002430017464200
2016-12-26前場720.00722.00717.00722.001930013900900
2016-12-22後場723.00724.00720.00723.001650011914300
2016-12-22前場723.00725.00721.00725.0096006941300
2016-12-21後場729.00730.00724.00726.00126009148100
2016-12-21前場730.00730.00726.00727.0060004373000
2016-12-20後場730.00730.00726.00730.001500010932600
2016-12-20前場723.00730.00721.00730.0096006953600
2016-12-19後場729.00730.00724.00725.002170015763400
2016-12-19前場731.00731.00727.00730.0092006714700
2016-12-16後場736.00736.00729.00731.001680012300500
2016-12-16前場730.00736.00730.00735.0042003078900
2016-12-15後場726.00730.00726.00728.00106007719000
2016-12-15前場728.00729.00724.00728.0092006693500
2016-12-14後場729.00730.00728.00728.0062004517400
2016-12-14前場730.00730.00726.00729.0048003494200
2016-12-13後場728.00730.00727.00728.00131009547300
2016-12-13前場729.00730.00726.00729.0082005974900
2016-12-12後場727.00729.00724.00729.0074005384500
2016-12-12前場723.00727.00720.00727.0055003981300
2016-12-09後場720.00720.00717.00718.0085006105900
2016-12-09前場711.00719.00711.00718.001590011330400
2016-12-08後場718.00722.00718.00721.001690012168300
2016-12-08前場720.00720.00717.00719.0037002660900

   ※ 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