[2454 JQスタンダード] オールアバウト 前場後場 時系列データ

[2454 JQスタンダード] オールアバウト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18後場1372.001378.001363.001371.001900026041000
2017-10-18前場1401.001408.001371.001377.002610036231600
2017-10-17後場1408.001410.001388.001401.003840053733300
2017-10-17前場1423.001437.001405.001408.003110044102300
2017-10-16後場1460.001464.001420.001421.004570065660500
2017-10-16前場1500.001500.001455.001465.003690054427300
2017-10-13後場1504.001514.001492.001500.002440036653300
2017-10-13前場1542.001542.001500.001502.002410036582700
2017-10-12後場1506.001519.001501.001502.002980044954500
2017-10-12前場1513.001527.001501.001508.003310049937300
2017-10-11後場1523.001534.001511.001517.002720041341500
2017-10-11前場1563.001563.001515.001523.002230034061400
2017-10-10後場1568.001570.001546.001564.00760011840400
2017-10-10前場1551.001572.001535.001562.002850044373000
2017-10-06後場1561.001576.001550.001557.001540024045500
2017-10-06前場1530.001564.001515.001561.002310035622100
2017-10-05後場1536.001548.001515.001520.0069200105885400
2017-10-05前場1599.001599.001534.001536.005220081490100
2017-10-04後場1609.001625.001599.001625.003500056437800
2017-10-04前場1602.001614.001565.001602.003460054948900
2017-10-03後場1612.001648.001612.001634.002990048769400
2017-10-03前場1603.001613.001561.001612.002260036081100
2017-10-02後場1582.001615.001576.001596.003850061418700
2017-10-02前場1585.001599.001563.001583.003250051345400
2017-09-29後場1624.001640.001542.001559.00148700234056800
2017-09-29前場1658.001675.001615.001626.0061300100320000
2017-09-28後場1630.001688.001630.001680.005990099639300
2017-09-28前場1643.001643.001616.001629.001520024799500
2017-09-27後場1640.001646.001618.001638.002000032577200
2017-09-27前場1600.001664.001589.001639.004280069941900
2017-09-26後場1578.001622.001578.001599.003440055168600
2017-09-26前場1586.001599.001565.001569.002030032055800
2017-09-25後場1572.001639.001572.001611.004320069819800
2017-09-25前場1574.001608.001549.001571.003380053630100
2017-09-22後場1545.001568.001534.001545.002840043957800
2017-09-22前場1565.001590.001515.001555.003950061034400
2017-09-21後場1577.001577.001561.001577.001560024471000
2017-09-21前場1554.001584.001533.001577.001910029830900
2017-09-20後場1589.001592.001525.001525.004420068583000
2017-09-20前場1602.001629.001585.001589.001700027193400
2017-09-19後場1608.001645.001608.001629.004170067867200
2017-09-19前場1574.001627.001574.001598.003980063728500
2017-09-15後場1556.001565.001535.001552.001240019230700
2017-09-15前場1489.001565.001483.001557.002350036164400
2017-09-14後場1474.001537.001460.001518.003720055560000
2017-09-14前場1542.001548.001450.001468.005270079382300
2017-09-13後場1531.001549.001530.001530.002960045496400
2017-09-13前場1592.001592.001519.001544.005050077827000
2017-09-12後場1585.001616.001573.001600.003330053081300
2017-09-12前場1598.001600.001580.001584.002560040685400
2017-09-11後場1593.001609.001589.001604.002030032480500
2017-09-11前場1591.001623.001579.001593.002460039466800
2017-09-08後場1598.001598.001551.001571.003020047646600
2017-09-08前場1532.001603.001530.001575.002970046929600
2017-09-07後場1579.001596.001522.001556.005780089974800
2017-09-07前場1609.001630.001585.001585.005030080690500
2017-09-06後場1547.001635.001541.001610.0085700135975000
2017-09-06前場1485.001560.001483.001554.0081600125011800
2017-09-05後場1510.001567.001489.001525.00142600217476200
2017-09-05前場1510.001539.001505.001511.00449300681471900
2017-09-04後場1615.001627.001572.001573.00137700219813300
2017-09-04前場1665.001665.001605.001607.0090200148269300
2017-09-01後場1737.001760.001708.001708.003010051983000
2017-09-01前場1751.001793.001698.001761.004020069754500
2017-08-31後場1797.001798.001745.001772.004820085045600
2017-08-31前場1873.001885.001782.001807.0066400121243700
2017-08-30後場1734.001892.001731.001892.00122000222378000
2017-08-30前場1718.001756.001694.001711.002390041353200
2017-08-29後場1712.001756.001708.001721.002850049474300
2017-08-29前場1690.001715.001603.001715.0067700111714500
2017-08-28後場1760.001791.001730.001730.003640064154600
2017-08-28前場1667.001800.001663.001754.004320074979200
2017-08-25後場1720.001739.001684.001700.002740046693000
2017-08-25前場1751.001759.001701.001735.002820048775000
2017-08-24後場1746.001759.001721.001752.003210055880800
2017-08-24前場1780.001784.001716.001735.004840084973500
2017-08-23後場1785.001800.001774.001777.004110073495900
2017-08-23前場1626.001835.001626.001798.00112400198052900
2017-08-22後場1603.001680.001600.001645.0073700121304600
2017-08-22前場1735.001741.001582.001603.00148300242286600
2017-08-21後場1750.001780.001721.001725.0064500112989000
2017-08-21前場1638.001845.001638.001747.00266200465323700
2017-08-18後場1614.001615.001583.001600.003680058938400
2017-08-18前場1491.001645.001491.001618.00113800180275200
2017-08-17後場1500.001563.001476.001538.004730071811500
2017-08-17前場1550.001568.001486.001488.005070077504600
2017-08-16後場1552.001565.001485.001550.0082700126656300
2017-08-16前場1480.001630.001475.001564.00178300277124700
2017-08-15後場1414.001485.001400.001478.00131500190734300
2017-08-15前場1420.001425.001335.001400.00105500146371000
2017-08-14後場1334.001430.001328.001429.00214200296328100
2017-08-14前場1205.001350.001205.001349.00182700233937900
2017-08-10後場1237.001310.001201.001235.00428500544252200
2017-08-10前場1219.001280.001195.001222.00481800593636100
2017-08-09後場1030.001046.001012.001039.004580047368700
2017-08-09前場1011.001033.00993.001032.003130031636800
2017-08-08後場1008.001009.00984.00996.0060005981000
2017-08-08前場1019.001019.001001.001009.003780038481600
2017-08-07後場1012.001017.001003.001004.0018001814100
2017-08-07前場1018.001025.001002.001012.001770017998400
2017-08-04後場1001.001009.00999.001006.0026002613300
2017-08-04前場973.001010.00971.001005.002610025954700
2017-08-03後場974.00982.00971.00971.0049004788400
2017-08-03前場992.00992.00970.00974.005960058979500
2017-08-02後場976.00990.00976.00989.0064006293000
2017-08-02前場972.00983.00970.00982.0065006340600
2017-08-01後場987.00990.00972.00972.001840018021000
2017-08-01前場986.001007.00982.00988.001310012999100
2017-07-31後場997.00997.00986.00994.0089008825000
2017-07-31前場995.001000.00992.00999.001140011339700
2017-07-28後場1017.001020.00995.00995.005100051201300
2017-07-28前場1027.001041.001016.001016.001480015138500
2017-07-27後場1036.001037.001023.001035.0088009055100
2017-07-27前場1038.001041.001022.001037.0075007737000
2017-07-26後場1062.001063.001040.001050.001770018684400
2017-07-26前場1059.001069.001050.001063.001760018651800
2017-07-25後場1038.001062.001016.001029.004110043036800
2017-07-25前場1039.001041.001027.001030.0036003725700
2017-07-24後場1033.001042.001028.001041.0048004981000
2017-07-24前場1041.001050.001034.001036.0057005954200
2017-07-21後場1037.001038.001026.001036.0065006718000
2017-07-21前場1022.001041.001022.001025.0073007529800
2017-07-20後場1020.001032.001012.001012.00990010116900
2017-07-20前場1020.001041.001020.001026.001020010499700
2017-07-19後場1017.001040.001011.001015.001600016312600
2017-07-19前場1023.001026.001014.001017.0081008258200
2017-07-18後場1039.001039.001012.001034.001940019844200
2017-07-18前場1026.001050.001010.001034.002260023273600
2017-07-14後場1039.001049.001031.001049.002260023568400
2017-07-14前場1012.001055.001012.001040.009570098084600
2017-07-13後場1007.001007.00996.00998.001010010101500
2017-07-13前場1008.001022.00999.001004.001570015795700
2017-07-12後場1002.001034.001002.001018.004130042167000
2017-07-12前場982.001021.00977.001002.004380043776100
2017-07-11後場970.00983.00970.00983.001350013192400
2017-07-11前場961.00975.00960.00970.001830017663000
2017-07-10後場980.00980.00970.00970.007680075221600
2017-07-10前場983.00983.00962.00980.001320012858500
2017-07-07後場978.00978.00968.00978.0057005549300
2017-07-07前場980.00984.00965.00977.001050010268500
2017-07-06後場961.00983.00953.00979.003900037730700
2017-07-06前場961.00966.00953.00961.002060019733100
2017-07-05後場962.00978.00953.00953.003460033235700
2017-07-05前場965.00975.00953.00963.003540034075200
2017-07-04後場984.00992.00965.00965.005510053613800
2017-07-04前場1027.001029.00975.00984.008590085600000
2017-07-03後場1020.001021.001000.001012.00100500101715100
2017-07-03前場1063.001070.001021.001022.009270096921500
2017-06-30後場1100.001122.001077.001110.008520094263400
2017-06-30前場1056.001124.001056.001100.009130099860100
2017-06-29後場1071.001099.001055.001099.006700072384200
2017-06-29前場1036.001137.001036.001070.00249900271131800
2017-06-28後場1061.001072.001025.001036.00119800125428600
2017-06-28前場1142.001142.001050.001065.00157700171702100
2017-06-27後場1180.001181.001111.001142.00205800233944300
2017-06-27前場1012.001308.001012.001191.0012261001505284900
2017-06-26後場1009.001018.00998.001008.0093009379400
2017-06-26前場981.001009.00981.001009.001010010060800
2017-06-23後場994.001019.00980.00981.004510045079200
2017-06-23前場990.00996.00978.00996.002810027710600
2017-06-22後場1010.001019.00998.001001.004310043452300
2017-06-22前場1047.001057.001011.001020.002080021436400
2017-06-21後場1055.001058.001042.001055.002210023235400
2017-06-21前場1068.001069.001046.001055.001610016973700
2017-06-20後場1078.001078.001059.001072.001720018345000
2017-06-20前場1080.001084.001069.001084.00930010013500
2017-06-19後場1062.001089.001062.001078.003170034120600
2017-06-19前場1056.001068.001036.001062.001970020739000
2017-06-16後場1044.001054.001036.001054.001600016695900
2017-06-16前場1079.001080.001040.001040.001700017925700
2017-06-15後場1049.001076.001042.001061.002960031323900
2017-06-15前場1091.001100.001035.001049.004640049477500
2017-06-14後場1055.001115.001026.001115.009070098832100
2017-06-14前場1040.001065.001033.001052.001560016376300
2017-06-13後場1018.001058.001006.001044.003050031654600
2017-06-13前場1014.001037.001007.001017.001230012512600
2017-06-12後場1024.001053.001023.001029.001910019802600
2017-06-12前場1042.001047.00998.001026.002840028792100
2017-06-09後場1040.001070.001038.001060.006180065228800
2017-06-09前場1003.001043.001003.001040.003230033241800
2017-06-08後場1012.001013.00995.001000.001860018659500
2017-06-08前場1035.001035.001011.001012.00990010086800
2017-06-07後場996.001035.00996.001035.002940030099800
2017-06-07前場1017.001017.00990.00999.001670016653200
2017-06-06後場993.001033.00991.001017.002270022980600
2017-06-06前場1001.001020.00978.00995.002580025638500
2017-06-05後場1017.001021.00999.001010.001420014273100
2017-06-05前場996.001039.00996.001019.001330013496100
2017-06-02後場1041.001045.001012.001026.003230033195300
2017-06-02前場1073.001074.001031.001042.003620038343600
2017-06-01後場1037.001073.001037.001068.005140054497700
2017-06-01前場1019.001074.001011.001037.008050084542200
2017-05-31後場990.001010.00982.001010.002050020431800
2017-05-31前場976.00998.00975.00987.001250012346500
2017-05-30後場986.00995.00985.00986.0086008505300
2017-05-30前場1001.001021.00975.00986.001830018195100
2017-05-29後場1005.001019.00995.001010.001620016344700
2017-05-29前場1000.001020.001000.001009.001380013929700
2017-05-26後場1008.001008.00990.001002.001610016090200
2017-05-26前場1005.001020.00960.001011.005750056914700
2017-05-25後場1037.001037.001002.001002.004140042166000
2017-05-25前場1028.001050.001000.001026.006100062366500
2017-05-24後場1039.001067.001012.001045.00172600180940900
2017-05-24前場985.001042.00981.001039.00115800118059300
2017-05-23後場979.001017.00969.001001.00177100175683300
2017-05-23前場930.00984.00917.00980.009020085828600
2017-05-22後場930.00930.00907.00915.002660024426800
2017-05-22前場945.00945.00920.00927.004020037652600
2017-05-19後場908.00935.00903.00921.009840090667600
2017-05-19前場899.00910.00870.00906.004720042049400
2017-05-18後場861.00889.00861.00889.002020017814600
2017-05-18前場866.00890.00851.00860.005040043623100
2017-05-17後場887.00897.00884.00891.004230037649000
2017-05-17前場855.00889.00828.00886.005590048550500
2017-05-16後場841.00851.00824.00842.003690030870300
2017-05-16前場845.00858.00839.00845.002630022274400
2017-05-15後場845.00859.00831.00851.004670039703500
2017-05-15前場822.00850.00819.00845.003580029784800
2017-05-12後場833.00842.00830.00833.006100050915400
2017-05-12前場890.00890.00830.00833.00228900196113700
2017-05-11後場911.00925.00907.00920.006470059149200
2017-05-11前場956.00960.00907.00911.009110084343200
2017-05-10後場931.00966.00928.00951.005270049990500
2017-05-10前場926.00963.00925.00930.005830054831700
2017-05-09後場921.00935.00921.00925.005630052135800
2017-05-09前場962.00970.00920.00922.00120800113885600
2017-05-08後場1016.001041.00962.00975.00221300221774700
2017-05-08前場971.001040.00970.001030.00248600251762000
2017-05-02後場970.00993.00956.00956.00126900123835200
2017-05-02前場975.001008.00950.00962.00152600149594400
2017-05-01後場954.00975.00944.00975.008440081196600
2017-05-01前場911.00964.00910.00956.00145100136894900
2017-04-28後場924.00926.00900.00905.00124000112854300
2017-04-28前場923.00987.00920.00925.00260100247081400
2017-04-27後場985.00996.00925.00937.00457900436355500
2017-04-27前場1020.001055.00965.00993.00869800888159700
2017-04-26後場878.00917.00877.00905.008100073017600
2017-04-26前場876.00894.00855.00889.008280072643900
2017-04-25後場853.00875.00840.00870.009460081643700
2017-04-25前場820.00868.00820.00868.007560063661700
2017-04-24後場825.00834.00807.00808.008850072383800
2017-04-24前場879.00879.00824.00830.0011040093498900
2017-04-21後場930.00932.00890.00909.006590059983500
2017-04-21前場950.00960.00901.00931.00165700155188000
2017-04-20後場920.00978.00901.00930.00238500225050600
2017-04-20前場910.00985.00874.00911.00555900517522400
2017-04-19後場839.00888.00831.00888.009850085479800
2017-04-19前場829.00859.00811.00839.00133800111804100
2017-04-18後場807.00824.00795.00824.008540069180700
2017-04-18前場790.00899.00771.00798.00478400401657800
2017-04-17後場770.00790.00762.00781.003900030221400
2017-04-17前場729.00774.00729.00766.004630034972300
2017-04-14後場796.00800.00722.00726.009230069158300
2017-04-14前場767.00821.00760.00781.008300065842000
2017-04-13後場755.00833.00745.00769.00303000242171600
2017-04-13前場721.00764.00712.00748.003540025899700
2017-04-12後場751.00764.00742.00744.003620027229300
2017-04-12前場759.00812.00735.00756.00169800131363100
2017-04-11後場733.00796.00729.00796.00227000176737600
2017-04-11前場706.00749.00693.00733.007060051190900
2017-04-10後場695.00700.00683.00696.001700011805600
2017-04-10前場699.00699.00680.00698.0099006815500
2017-04-07後場675.00709.00675.00700.002700018743300
2017-04-07前場688.00710.00670.00670.007580052009500
2017-04-06後場680.00698.00671.00698.003350022812100
2017-04-06前場726.00726.00681.00681.008910062237800
2017-04-05後場757.00757.00724.00744.006920051115600
2017-04-05前場733.00811.00731.00750.00358100277828100
2017-04-04後場725.00729.00698.00721.005730040533000
2017-04-04前場730.00764.00713.00723.006790049794000
2017-04-03後場780.00824.00735.00745.00358900281264400
2017-04-03前場800.00840.00762.00785.00781900621168600
2017-03-31後場757.00757.00757.00757.003350025359500
2017-03-31前場00
2017-03-30後場653.00660.00650.00657.0058003808400
2017-03-30前場660.00660.00649.00654.0021001375100
2017-03-29後場643.00655.00643.00653.0093006041100
2017-03-29前場629.00646.00627.00646.0052003314900
2017-03-28後場639.00641.00616.00634.007050044209200
2017-03-28前場642.00649.00637.00644.0066004241000
2017-03-27後場658.00659.00641.00648.00154009959900
2017-03-27前場672.00672.00650.00657.00122008052700
2017-03-24後場655.00659.00642.00654.0087005670500
2017-03-24前場650.00690.00645.00665.002450016523900
2017-03-23後場656.00656.00645.00645.0063004099500
2017-03-23前場634.00661.00634.00656.00149009701900
2017-03-22後場653.00654.00629.00630.002700017202100
2017-03-22前場653.00667.00651.00658.00118007732100
2017-03-21後場680.00680.00668.00679.00136009198300
2017-03-21前場678.00690.00668.00680.004990033955000
2017-03-17後場630.00660.00626.00660.002200014007600
2017-03-17前場626.00631.00621.00630.0060003753100
2017-03-16後場621.00630.00621.00628.0037002310700
2017-03-16前場620.00627.00615.00621.001690010471300
2017-03-15後場656.00656.00621.00622.003080019449800
2017-03-15前場647.00666.00635.00654.00125008152800
2017-03-14後場640.00644.00635.00637.001820011640600
2017-03-14前場630.00650.00630.00639.00148009378900
2017-03-13後場651.00666.00637.00640.002190014194400
2017-03-13前場638.00673.00638.00650.004100026860500
2017-03-10後場629.00632.00626.00628.0056003523800
2017-03-10前場628.00640.00626.00632.00148009339200
2017-03-09後場629.00631.00627.00628.0071004463600
2017-03-09前場627.00635.00626.00629.001660010426500
2017-03-08後場635.00639.00629.00631.001940012265200
2017-03-08前場645.00649.00630.00635.003240020634700
2017-03-07後場653.00658.00636.00644.004200027045500
2017-03-07前場657.00672.00645.00651.007970052241200
2017-03-06後場664.00672.00660.00667.001830012160600
2017-03-06前場670.00682.00658.00664.004140027570400
2017-03-03後場682.00684.00666.00668.002950019814400
2017-03-03前場700.00700.00666.00685.005910040140700
2017-03-02後場697.00733.00681.00695.00246300176443000
2017-03-02前場690.00734.00669.00693.00320000225262700
2017-03-01後場643.00656.00640.00656.0089005776300
2017-03-01前場663.00668.00635.00646.003900025296100
2017-02-28後場660.00670.00656.00661.002800018534000
2017-02-28前場680.00707.00656.00661.00150900102515600
2017-02-27後場633.00650.00626.00650.005450034859200
2017-02-27前場629.00640.00617.00628.005600035313100
2017-02-24後場621.00630.00617.00630.002440015220900
2017-02-24前場606.00634.00604.00621.003550021969600
2017-02-23後場600.00644.00599.00601.005640034719100
2017-02-23前場607.00608.00595.00600.002270013633200
2017-02-22後場615.00615.00608.00608.0052003168500
2017-02-22前場609.00624.00605.00615.004090025060200
2017-02-21後場622.00625.00610.00615.002510015529000
2017-02-21前場616.00661.00603.00622.00169900108219900
2017-02-20後場616.00620.00613.00617.001820011230500
2017-02-20前場617.00625.00603.00615.002030012390900
2017-02-17後場607.00624.00605.00619.0087005339600
2017-02-17前場625.00625.00596.00607.003260019801000
2017-02-16後場627.00627.00606.00615.003990024384800
2017-02-16前場631.00631.00608.00623.008220051078200
2017-02-15後場645.00668.00631.00631.00295800192783500
2017-02-15前場568.00660.00568.00640.00303400189789000
2017-02-14後場572.00575.00565.00568.00173009866400
2017-02-14前場585.00589.00552.00569.006540037421400
2017-02-13後場585.00590.00577.00581.004780027824400
2017-02-13前場595.00610.00576.00592.00350000207608700
2017-02-10後場575.00575.00575.00575.002930016847500
2017-02-10前場00
2017-02-09後場500.00504.00495.00495.0070003501600
2017-02-09前場507.00507.00499.00500.0050002513400
2017-02-08後場491.00506.00491.00505.00104005202000
2017-02-08前場488.00500.00487.00496.00167008293500
2017-02-07後場486.00490.00486.00490.00900439200
2017-02-07前場488.00488.00484.00485.001600778200
2017-02-06後場489.00489.00480.00483.0058002806500
2017-02-06前場489.00490.00488.00490.001400684300
2017-02-03後場484.00488.00480.00488.0050002413400
2017-02-03前場484.00484.00484.00484.00400193600
2017-02-02後場488.00488.00481.00485.00123005953700
2017-02-02前場493.00493.00487.00488.0053002597500
2017-02-01後場500.00508.00496.00496.0076003815800
2017-02-01前場491.00543.00490.00501.009430048589100
2017-01-31後場486.00486.00482.00483.001500724300
2017-01-31前場480.00487.00480.00487.0040001931700
2017-01-30後場490.00490.00485.00486.0034001653000
2017-01-30前場486.00490.00485.00490.0096004677900
2017-01-27後場478.00481.00477.00478.0026001246700
2017-01-27前場483.00490.00480.00480.00200009668300
2017-01-26後場476.00485.00476.00482.00204009823200
2017-01-26前場476.00480.00475.00479.0063003010800
2017-01-25後場472.00477.00472.00473.0024001139400
2017-01-25前場477.00477.00470.00470.002000951500
2017-01-24後場469.00473.00469.00473.0039001834000
2017-01-24前場477.00477.00469.00469.0035001662900
2017-01-23後場468.00474.00468.00469.00700328900
2017-01-23前場473.00473.00466.00469.0074003489900
2017-01-20後場471.00471.00467.00470.0036001690800
2017-01-20前場474.00474.00469.00469.0029001371400
2017-01-19後場477.00477.00461.00466.00182008502000
2017-01-19前場473.00476.00472.00476.002100994900
2017-01-18後場474.00474.00470.00473.0040001885500
2017-01-18前場475.00475.00470.00470.0032001507500
2017-01-17後場480.00480.00475.00475.001500715100
2017-01-17前場476.00478.00476.00476.0071003380800
2017-01-16後場489.00489.00476.00478.00141006797800
2017-01-16前場488.00489.00488.00488.0080003904500
2017-01-13後場487.00487.00485.00487.0026001264700
2017-01-13前場488.00488.00485.00487.0032001558500
2017-01-12後場490.00495.00485.00488.0024001176100
2017-01-12前場486.00495.00486.00495.002000976700
2017-01-11後場492.00492.00490.00490.001100539800
2017-01-11前場492.00496.00485.00495.0043002113100
2017-01-10後場497.00497.00494.00494.00300148500
2017-01-10前場498.00498.00492.00496.00139006913600
2017-01-06後場488.00505.00486.00498.00171008452100
2017-01-06前場483.00488.00483.00488.00129006236000
2017-01-05後場482.00484.00482.00483.0028001351800
2017-01-05前場482.00482.00481.00481.00300144400
2017-01-04後場477.00481.00477.00481.0026001244300
2017-01-04前場479.00479.00476.00478.001300621200
2016-12-30後場475.00478.00474.00474.0046002194800
2016-12-30前場476.00476.00473.00473.002100996300
2016-12-29後場475.00477.00473.00477.0032001519700
2016-12-29前場476.00477.00476.00477.001400667200
2016-12-28後場476.00476.00473.00475.0079003750800
2016-12-28前場471.00478.00470.00476.00126005959300
2016-12-27後場484.00487.00479.00479.00162007816700
2016-12-27前場480.00485.00477.00485.0046002208900
2016-12-26後場484.00491.00479.00481.00144006961100
2016-12-26前場490.00491.00488.00488.0039001909900
2016-12-22後場490.00490.00487.00488.001500733500
2016-12-22前場485.00497.00485.00490.00131006422400
2016-12-21後場486.00489.00486.00486.0023001119400
2016-12-21前場491.00492.00486.00487.001600784500
2016-12-20後場485.00490.00485.00487.0034001659500
2016-12-20前場486.00487.00485.00485.001500729300
2016-12-19後場485.00490.00485.00489.0037001804400
2016-12-19前場485.00487.00485.00485.0048002328700
2016-12-16後場491.00492.00490.00490.0068003338400
2016-12-16前場494.00494.00491.00491.0046002267200
2016-12-15後場492.00493.00490.00491.00126006183800
2016-12-15前場498.00498.00490.00496.00163008023000
2016-12-14後場497.00498.00494.00498.0027001336100
2016-12-14前場499.00499.00493.00496.0046002280400
2016-12-13後場498.00500.00496.00499.0048002388100
2016-12-13前場501.00501.00496.00498.0042002094700
2016-12-12後場503.00503.00502.00503.00600301500
2016-12-12前場509.00509.00499.00503.0068003410700
2016-12-09後場501.00507.00500.00503.0038001911200
2016-12-09前場500.00502.00500.00500.0053002652200
2016-12-08後場508.00508.00497.00500.00148007439400
2016-12-08前場513.00516.00507.00508.0090004608200
2016-12-07後場537.00537.00506.00506.002010010416400
2016-12-07前場553.00553.00535.00535.0079004308900
2016-12-06後場546.00547.00530.00536.002380012784200
2016-12-06前場546.00555.00539.00546.003180017393400
2016-12-05後場524.00539.00524.00539.002420012919400
2016-12-05前場528.00540.00516.00526.003600019003700
2016-12-02後場534.00534.00508.00508.00179009362400
2016-12-02前場520.00535.00503.00535.004880025344000
2016-12-01後場480.00555.00480.00520.00285800151061800
2016-12-01前場479.00479.00475.00475.001000477000
2016-11-30後場476.00476.00474.00475.001400664600
2016-11-30前場475.00480.00472.00475.0055002607300
2016-11-29後場482.00482.00475.00480.0051002436700
2016-11-29前場485.00485.00482.00482.001700823400
2016-11-28後場482.00485.00475.00485.0049002356100
2016-11-28前場478.00481.00478.00481.00123005884100
2016-11-25後場475.00475.00471.00471.0026001230900
2016-11-25前場480.00480.00475.00475.001100523200
2016-11-24後場477.00477.00477.00477.0010047700
2016-11-24前場471.00479.00470.00475.0059002795900
2016-11-22後場474.00477.00468.00468.0053002504500
2016-11-22前場470.00470.00464.00469.0031001446900
2016-11-21後場475.00475.00470.00470.00800377000
2016-11-21前場472.00475.00468.00475.0037001746300
2016-11-18後場468.00470.00468.00470.001600750900
2016-11-18前場471.00476.00466.00467.0047002210800
2016-11-17後場468.00470.00468.00470.0043002015500
2016-11-17前場466.00467.00465.00465.002000932700
2016-11-16後場462.00464.00460.00464.001300601800
2016-11-16前場464.00465.00460.00460.00900415400
2016-11-15後場455.00464.00455.00464.0027001243400
2016-11-15前場460.00460.00455.00457.0034001557900
2016-11-14後場462.00464.00459.00464.0051002355300
2016-11-14前場459.00462.00455.00459.0034001556300
2016-11-11後場456.00462.00456.00462.0052002393000
2016-11-11前場455.00456.00452.00456.001800818500
2016-11-10後場459.00460.00449.00460.003790017352800
2016-11-10前場450.00459.00443.00459.00151006814500
2016-11-09後場460.00463.00430.00435.002820012653900
2016-11-09前場477.00483.00465.00465.00104004904200
2016-11-08後場475.00484.00475.00484.0058002786300
2016-11-08前場471.00474.00467.00473.0023001079900
2016-11-07後場472.00472.00469.00469.001700799500
2016-11-07前場470.00473.00468.00471.0052002444400
2016-11-04後場472.00472.00469.00471.0077003623200
2016-11-04前場476.00481.00472.00472.0055002612400
2016-11-02後場483.00483.00478.00481.0028001343300
2016-11-02前場487.00489.00478.00478.0097004674100
2016-11-01後場489.00492.00487.00487.001300636400
2016-11-01前場493.00493.00486.00490.0055002688800
2016-10-31後場490.00490.00490.00490.00900441000
2016-10-31前場499.00499.00490.00490.0098004817400
2016-10-28後場497.00497.00495.00496.0022001089900
2016-10-28前場495.00495.00494.00494.00300148300
2016-10-27後場497.00497.00496.00496.0024001191500
2016-10-27前場493.00496.00491.00496.0048002376700
2016-10-26後場493.00495.00492.00493.0065003209200
2016-10-26前場493.00498.00493.00493.00125006167300
2016-10-25後場494.00494.00489.00492.00145007110100
2016-10-25前場498.00501.00495.00495.00117005811300
2016-10-24後場502.00502.00502.00502.0010050200
2016-10-24前場506.00506.00502.00502.001800910000
2016-10-21後場500.00506.00495.00506.00108005383900
2016-10-21前場500.00514.00498.00500.00196009906000
2016-10-20後場504.00504.00496.00496.0040001995200
2016-10-20前場500.00504.00495.00504.00175008705300
2016-10-19後場508.00508.00501.00503.0058002914900
2016-10-19前場503.00509.00502.00502.0030001513600
2016-10-18後場502.00506.00500.00502.002780013954500
2016-10-18前場507.00510.00505.00510.0035001775300
2016-10-17後場513.00513.00502.00506.0047002377200
2016-10-17前場510.00513.00508.00509.0021001072100
2016-10-14後場507.00507.00503.00505.0068003433100
2016-10-14前場503.00510.00503.00509.0034001722000

   ※ 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