[3044 HCスタンダード] パワーアップ 前場後場 時系列データ

[3044 HCスタンダード] パワーアップ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-05後場391.00391.00390.00390.001400547200
2009-06-05前場390.00390.00390.00390.0026001014000
2009-06-04後場392.00392.00391.00391.00300117500
2009-06-04前場391.00391.00391.00391.0010039100
2009-06-03後場390.00390.00390.00390.0010039000
2009-06-03前場391.00391.00391.00391.001600625600
2009-06-02後場389.00389.00389.00389.00400155600
2009-06-02前場391.00391.00388.00389.0035001366900
2009-06-01後場390.00391.00390.00391.00800312700
2009-06-01前場391.00391.00391.00391.001000391000
2009-05-29後場390.00390.00390.00390.00300117000
2009-05-29前場391.00391.00391.00391.00300117300
2009-05-28後場391.00391.00391.00391.00300117300
2009-05-28前場391.00391.00391.00391.0010039100
2009-05-27後場391.00391.00391.00391.0010039100
2009-05-27前場392.00392.00392.00392.00300117600
2009-05-26後場00
2009-05-26前場392.00392.00392.00392.00300117600
2009-05-25後場392.00392.00392.00392.00700274400
2009-05-25前場391.00391.00391.00391.00500195500
2009-05-22後場388.00388.00388.00388.0040001552000
2009-05-22前場392.00392.00392.00392.001200470400
2009-05-21後場390.00392.00390.00392.001000391100
2009-05-21前場391.00391.00391.00391.0020078200
2009-05-20後場390.00390.00390.00390.0020078000
2009-05-20前場390.00391.00390.00391.00400156200
2009-05-19後場390.00390.00390.00390.001500585000
2009-05-19前場390.00390.00390.00390.00700273000
2009-05-18後場390.00390.00390.00390.0010039000
2009-05-18前場390.00392.00390.00390.0028001092200
2009-05-15後場390.00392.00390.00390.0035001365400
2009-05-15前場390.00390.00390.00390.0010039000
2009-05-14後場00
2009-05-14前場390.00390.00390.00390.00300117000
2009-05-13後場387.00391.00387.00391.0060002322800
2009-05-13前場389.00392.00389.00392.00300117300
2009-05-12後場389.00390.00389.00390.00300116900
2009-05-12前場389.00389.00388.00388.00500194300
2009-05-11後場390.00390.00388.00388.001400544200
2009-05-11前場386.00388.00386.00388.002100813600
2009-05-08後場390.00390.00388.00388.00300116800
2009-05-08前場387.00390.00387.00390.0028001086000
2009-05-07後場389.00389.00389.00389.0010038900
2009-05-07前場389.00389.00389.00389.0010038900
2009-05-01後場00
2009-05-01前場389.00389.00389.00389.00300116700
2009-04-30後場389.00393.00389.00393.00400156200
2009-04-30前場389.00389.00389.00389.0020077800
2009-04-28後場388.00389.00386.00389.00400155100
2009-04-28前場00
2009-04-27後場389.00389.00388.00388.00700272200
2009-04-27前場386.00388.00386.00388.00700271200
2009-04-24後場00
2009-04-24前場387.00387.00387.00387.00600232200
2009-04-23後場00
2009-04-23前場390.00390.00390.00390.0020078000
2009-04-22後場390.00390.00390.00390.0010039000
2009-04-22前場386.00389.00386.00389.0035001356800
2009-04-21後場00
2009-04-21前場384.00384.00384.00384.00600230400
2009-04-20後場00
2009-04-20前場383.00383.00383.00383.0010038300
2009-04-17後場00
2009-04-17前場383.00383.00383.00383.001000383000
2009-04-16後場388.00388.00388.00388.00300116400
2009-04-16前場380.00380.00380.00380.00500190000
2009-04-15後場00
2009-04-15前場380.00380.00380.00380.001000380000
2009-04-14後場00
2009-04-14前場380.00380.00380.00380.0010038000
2009-04-13後場00
2009-04-13前場00
2009-04-10後場378.00379.00378.00379.00300113500
2009-04-10前場00
2009-04-09後場379.00380.00379.00379.00400151700
2009-04-09前場00
2009-04-08後場379.00379.00379.00379.0010037900
2009-04-08前場380.00380.00380.00380.0010038000
2009-04-07後場00
2009-04-07前場00
2009-04-06後場00
2009-04-06前場380.00380.00380.00380.0020076000
2009-04-03後場00
2009-04-03前場380.00380.00380.00380.00300114000
2009-04-02後場00
2009-04-02前場00
2009-04-01後場00
2009-04-01前場00
2009-03-31後場377.00377.00377.00377.0010037700
2009-03-31前場377.00377.00377.00377.0010037700
2009-03-30後場375.00380.00375.00380.00400151500
2009-03-30前場372.00372.00372.00372.0020074400
2009-03-27後場00
2009-03-27前場378.00378.00377.00377.00500188600
2009-03-26後場00
2009-03-26前場380.00380.00380.00380.0010038000
2009-03-25後場380.00380.00380.00380.0020076000
2009-03-25前場380.00380.00380.00380.00900342000
2009-03-24後場380.00389.00380.00381.00800307100
2009-03-24前場378.00378.00378.00378.0010037800
2009-03-23後場00
2009-03-23前場378.00378.00378.00378.00400151200
2009-03-19後場382.00382.00382.00382.0010038200
2009-03-19前場381.00381.00381.00381.0020076200
2009-03-18後場381.00381.00381.00381.0020076200
2009-03-18前場381.00381.00381.00381.001000381000
2009-03-17後場381.00381.00381.00381.0010038100
2009-03-17前場00
2009-03-16後場380.00380.00380.00380.00600228000
2009-03-16前場380.00381.00380.00380.002500950100
2009-03-13後場383.00383.00380.00380.00600228400
2009-03-13前場374.00374.00374.00374.0010037400
2009-03-12後場381.00381.00368.00368.001800677000
2009-03-12前場383.00383.00383.00383.0010038300
2009-03-11後場386.00386.00386.00386.00400154400
2009-03-11前場384.00384.00383.00383.0020076700
2009-03-10後場386.00386.00386.00386.001100424600
2009-03-10前場386.00386.00386.00386.0010038600
2009-03-09後場396.00399.00396.00399.0093003706500
2009-03-09前場388.00398.00388.00398.0088003483400
2009-03-06後場392.00397.00392.00394.0062002448700
2009-03-06前場385.00391.00385.00391.001200467900
2009-03-05後場390.00390.00390.00390.0010039000
2009-03-05前場387.00395.00387.00395.0029001137800
2009-03-04後場390.00392.00390.00392.00300117200
2009-03-04前場387.00394.00387.00390.00211008229600
2009-03-03後場390.00393.00390.00392.0093003636900
2009-03-03前場383.00383.00383.00383.0010038300
2009-03-02後場386.00390.00386.00390.002200853200
2009-03-02前場386.00386.00382.00382.00300115400
2009-02-27後場389.00392.00389.00392.0071002777700
2009-02-27前場388.00392.00388.00392.00134005225800
2009-02-26後場388.00389.00388.00388.001700660200
2009-02-26前場386.00390.00386.00388.00185007179400
2009-02-25後場387.00387.00386.00387.00136005263100
2009-02-25前場386.00387.00386.00387.0028001082600
2009-02-24後場385.00385.00385.00385.0035001347500
2009-02-24前場384.00387.00384.00385.002000769900
2009-02-23後場386.00386.00386.00386.00800308800
2009-02-23前場389.00389.00381.00381.0055002105100
2009-02-20後場389.00389.00389.00389.00600233400
2009-02-20前場389.00389.00389.00389.00700272300
2009-02-19後場389.00389.00389.00389.0027001050300
2009-02-19前場389.00389.00389.00389.0059002295100
2009-02-18後場389.00389.00389.00389.0027001050300
2009-02-18前場389.00389.00389.00389.00400155600
2009-02-17後場389.00389.00389.00389.0041001594900
2009-02-17前場390.00390.00389.00389.00120004679200
2009-02-16後場389.00390.00389.00390.0065002531400
2009-02-16前場389.00389.00389.00389.002100816900
2009-02-13後場390.00390.00389.00390.00103004016700
2009-02-13前場389.00390.00389.00389.0077003001500
2009-02-12後場389.00390.00389.00389.0081003151500
2009-02-12前場389.00389.00389.00389.00156006068400
2009-02-10後場389.00390.00389.00389.0089003463400
2009-02-10前場389.00390.00389.00390.00185007212900
2009-02-09後場389.00390.00389.00390.0091003547100
2009-02-09前場389.00389.00389.00389.00222008635800
2009-02-06後場389.00390.00389.00389.0049001906500
2009-02-06前場389.00389.00389.00389.00139005407100
2009-02-05後場389.00390.00389.00390.0043001673100
2009-02-05前場390.00390.00389.00389.0041001595500
2009-02-04後場389.00390.00389.00390.00227008846100
2009-02-04前場390.00390.00389.00389.00239009319200
2009-02-03後場390.00390.00389.00390.006200024175600
2009-02-03前場390.00391.00390.00390.006860026790100
2009-02-02後場390.00392.00390.00392.0010630041546000
2009-02-02前場387.00393.00387.00391.0010950042633400
2009-01-30後場327.00327.00327.00327.00800261600
2009-01-30前場00
2009-01-29後場247.00247.00247.00247.00900222300
2009-01-29前場00
2009-01-28後場00
2009-01-28前場00
2009-01-27後場188.00197.00188.00197.002600489700
2009-01-27前場191.00191.00191.00191.0010019100
2009-01-26後場200.00200.00200.00200.0010020000
2009-01-26前場192.00192.00192.00192.0010019200
2009-01-23後場00
2009-01-23前場205.00205.00205.00205.0054001107000
2009-01-22後場195.00195.00195.00195.0050097500
2009-01-22前場197.00200.00195.00200.002500497600
2009-01-21後場195.00202.00195.00197.005000996400
2009-01-21前場00
2009-01-20後場188.00188.00187.00188.0050093900
2009-01-20前場193.00193.00191.00191.0020038400
2009-01-19後場194.00203.00194.00203.0061001211900
2009-01-19前場199.00199.00188.00193.003800733400
2009-01-16後場194.00199.00194.00199.0050097500
2009-01-16前場191.00191.00191.00191.001100210100
2009-01-15後場198.00199.00190.00195.004200823100
2009-01-15前場206.00208.00200.00200.002000410700
2009-01-14後場200.00206.00200.00206.002700547900
2009-01-14前場00
2009-01-13後場196.00201.00194.00200.002900577100
2009-01-13前場200.00200.00196.00196.001000199600
2009-01-09後場200.00203.00195.00196.001900381000
2009-01-09前場195.00200.00195.00200.001300254900
2009-01-08後場195.00195.00195.00195.00600117000
2009-01-08前場194.00195.00194.00195.0050097100
2009-01-07後場198.00201.00192.00193.001800355700
2009-01-07前場202.00204.00202.00204.00700142400
2009-01-06後場199.00202.00199.00202.00800160400
2009-01-06前場198.00200.00198.00199.001500297900
2009-01-05後場00
2009-01-05前場200.00200.00195.00196.001500296000
2008-12-30後場00
2008-12-30前場191.00200.00191.00200.002700524100
2008-12-29後場195.00195.00195.00195.0030058500
2008-12-29前場190.00193.00190.00192.001300249300
2008-12-26後場188.00188.00188.00188.0040075200
2008-12-26前場190.00191.00180.00188.003600665000
2008-12-25後場00
2008-12-25前場190.00196.00190.00196.0060001140800
2008-12-24後場194.00199.00192.00193.002900561700
2008-12-24前場199.00200.00192.00193.001300251600
2008-12-22後場196.00199.00192.00199.001700330300
2008-12-22前場190.00196.00190.00196.002100403300
2008-12-19後場194.00194.00194.00194.0020038800
2008-12-19前場196.00199.00191.00191.001900371200
2008-12-18後場196.00196.00193.00193.0030058500
2008-12-18前場196.00200.00196.00199.00900177500
2008-12-17後場194.00195.00193.00193.001100213400
2008-12-17前場199.00199.00193.00193.00700138100
2008-12-16後場190.00191.00189.00189.001200227900
2008-12-16前場188.00192.00188.00192.001400265900
2008-12-15後場188.00188.00187.00188.00800150100
2008-12-15前場191.00195.00186.00187.002400453800
2008-12-12後場190.00191.00190.00190.002800533400
2008-12-12前場193.00195.00190.00190.003500675400
2008-12-11後場197.00198.00193.00193.003900762300
2008-12-11前場201.00202.00201.00202.002200442800
2008-12-10後場201.00206.00201.00206.001500302300
2008-12-10前場201.00209.00201.00202.00800161700
2008-12-09後場195.00200.00192.00200.004700917400
2008-12-09前場210.00210.00210.00210.0030063000
2008-12-08後場206.00219.00204.00219.001000206900
2008-12-08前場205.00205.00205.00205.0040082000
2008-12-05後場205.00220.00203.00220.003100634400
2008-12-05前場208.00208.00190.00205.0055001107200
2008-12-04後場00
2008-12-04前場213.00220.00213.00220.00700149800
2008-12-03後場219.00222.00216.00217.001500327300
2008-12-03前場220.00230.00220.00230.002100472900
2008-12-02後場208.00240.00208.00240.00800177600
2008-12-02前場222.00222.00206.00206.002500521000
2008-12-01後場00
2008-12-01前場242.00242.00222.00222.0020046400
2008-11-28後場243.00243.00243.00243.0020048600
2008-11-28前場00
2008-11-27後場245.00248.00245.00248.0030073800
2008-11-27前場240.00240.00240.00240.0040096000
2008-11-26後場242.00254.00241.00254.00600146900
2008-11-26前場245.00245.00245.00245.0010024500
2008-11-25後場265.00265.00245.00249.001800455400
2008-11-25前場270.00270.00269.00269.0056001508600
2008-11-21後場235.00265.00235.00265.00600151000
2008-11-21前場228.00230.00228.00230.0040091400
2008-11-20後場228.00240.00228.00240.00114002602900
2008-11-20前場230.00230.00230.00230.001100253000
2008-11-19後場231.00231.00225.00225.00800180700
2008-11-19前場231.00233.00231.00232.00800186100
2008-11-18後場232.00232.00231.00231.0020046300
2008-11-18前場232.00232.00232.00232.0020046400
2008-11-17後場00
2008-11-17前場230.00230.00230.00230.0020046000
2008-11-14後場00
2008-11-14前場00
2008-11-13後場00
2008-11-13前場00
2008-11-12後場00
2008-11-12前場260.00260.00260.00260.0020052000
2008-11-11後場262.00262.00262.00262.0010026200
2008-11-11前場260.00260.00260.00260.0020052000
2008-11-10後場00
2008-11-10前場260.00260.00260.00260.0010026000
2008-11-07後場270.00300.00270.00295.001200346600
2008-11-07前場00
2008-11-06後場245.00250.00245.00250.0030074400
2008-11-06前場00
2008-11-05後場270.00270.00270.00270.0010027000
2008-11-05前場255.00255.00247.00247.002100527500
2008-11-04後場250.00280.00250.00265.003300840000
2008-11-04前場244.00248.00244.00248.00600147800
2008-10-31後場238.00250.00238.00250.0065001557500
2008-10-31前場00
2008-10-30後場00
2008-10-30前場240.00240.00240.00240.001000240000
2008-10-29後場207.00239.00207.00239.001200270400
2008-10-29前場220.00220.00207.00207.001200252300
2008-10-28後場220.00232.00220.00232.002600593000
2008-10-28前場215.00215.00212.00212.001800384900
2008-10-27後場230.00230.00220.00225.002100464600
2008-10-27前場230.00230.00230.00230.002900667000
2008-10-24後場215.00238.00212.00238.001400306400
2008-10-24前場240.00240.00215.00220.003200758500
2008-10-23後場225.00230.00225.00230.002800637300
2008-10-23前場00
2008-10-22後場218.00220.00218.00220.00500109600
2008-10-22前場00
2008-10-21後場212.00212.00212.00212.0040084800
2008-10-21前場228.00228.00212.00212.001000213600
2008-10-20後場212.00218.00212.00218.001400298800
2008-10-20前場00
2008-10-17後場210.00220.00210.00220.0040085000
2008-10-17前場211.00211.00211.00211.00800168800
2008-10-16後場211.00229.00210.00229.00900192600
2008-10-16前場235.00235.00205.00207.002600596700
2008-10-15後場223.00243.00223.00243.001300303200
2008-10-15前場220.00230.00220.00230.001600359000
2008-10-14後場210.00230.00210.00230.002300507000
2008-10-14前場211.00211.00200.00205.001200245700
2008-10-10後場185.00200.00183.00200.002800532700
2008-10-10前場200.00200.00197.00199.0070001380000
2008-10-09後場176.00227.00176.00227.002100412300
2008-10-09前場168.00192.00168.00177.001600276500
2008-10-08後場194.00231.00189.00216.0085001716200
2008-10-08前場180.00190.00180.00190.002400433500
2008-10-07後場197.00209.00181.00181.0061001182800
2008-10-07前場201.00201.00191.00197.0071001420200
2008-10-06後場230.00230.00215.00221.002700605600
2008-10-06前場230.00231.00230.00231.0030069100
2008-10-03後場240.00245.00233.00233.002900679000
2008-10-03前場244.00250.00240.00250.001800438600
2008-10-02後場257.00257.00246.00255.00152003848600
2008-10-02前場270.00274.00258.00258.00600160400
2008-10-01後場255.00268.00255.00255.002300603900
2008-10-01前場258.00258.00255.00255.00700179600
2008-09-30後場256.00256.00253.00253.001000254300
2008-09-30前場258.00258.00256.00256.0030077200
2008-09-29後場257.00262.00256.00262.001000257700
2008-09-29前場258.00258.00255.00255.00500128300
2008-09-26後場255.00260.00255.00260.00700179500
2008-09-26前場260.00260.00253.00255.001400359000
2008-09-25後場275.00275.00262.00262.0020053700
2008-09-25前場289.00289.00275.00275.0037001058800
2008-09-24後場260.00270.00260.00270.00500133000
2008-09-24前場255.00265.00255.00265.00500129800
2008-09-22後場253.00254.00252.00252.001500379500
2008-09-22前場257.00260.00253.00253.001300331400
2008-09-19後場251.00251.00251.00251.0020050200
2008-09-19前場250.00250.00246.00247.001400347400
2008-09-18後場251.00251.00251.00251.0030075300
2008-09-18前場241.00246.00241.00246.001100265600
2008-09-17後場253.00253.00253.00253.00500126500
2008-09-17前場255.00255.00253.00253.00900228300
2008-09-16後場256.00256.00255.00255.0030076700
2008-09-16前場252.00252.00248.00248.00900225900
2008-09-12後場260.00260.00260.00260.0020052000
2008-09-12前場265.00265.00265.00265.0030079500
2008-09-11後場266.00268.00266.00268.00700187100
2008-09-11前場266.00266.00266.00266.0010026600
2008-09-10後場266.00266.00265.00265.00900239300
2008-09-10前場260.00263.00260.00263.0030078300
2008-09-09後場260.00261.00257.00260.001600414600
2008-09-09前場255.00262.00255.00260.00400103200
2008-09-08後場257.00264.00257.00260.0043001110800
2008-09-08前場255.00265.00255.00256.003700954700
2008-09-05後場256.00267.00256.00265.001400366800
2008-09-05前場258.00258.00255.00255.00700179800
2008-09-04後場264.00268.00264.00268.00600158800
2008-09-04前場260.00265.00260.00265.0020052500
2008-09-03後場280.00281.00270.00275.00700194100
2008-09-03前場281.00281.00277.00277.001400388500
2008-09-02後場279.00279.00279.00279.00500139500
2008-09-02前場280.00282.00280.00282.00400112600
2008-09-01後場280.00285.00280.00285.001400392600
2008-09-01前場282.00282.00280.00280.00400112200
2008-08-29後場285.00285.00285.00285.0020057000
2008-08-29前場285.00295.00285.00295.00400116000
2008-08-28後場290.00290.00290.00290.0020058000
2008-08-28前場290.00290.00290.00290.003000870000
2008-08-27後場290.00290.00289.00290.001000289900
2008-08-27前場286.00290.00286.00290.0020057600
2008-08-26後場285.00290.00285.00285.00400114500
2008-08-26前場285.00295.00285.00295.00500145500
2008-08-25後場286.00293.00285.00286.00400115000
2008-08-25前場297.00297.00290.00290.0034001003500
2008-08-22後場281.00287.00281.00283.00700198100
2008-08-22前場278.00281.00278.00281.00500139900
2008-08-21後場283.00283.00280.00280.00600168900
2008-08-21前場282.00283.00282.00282.00700197700
2008-08-20後場281.00286.00280.00280.00600169000
2008-08-20前場281.00281.00281.00281.0010028100
2008-08-19後場282.00287.00281.00287.001600451200
2008-08-19前場284.00284.00283.00283.001000283200
2008-08-18後場283.00283.00283.00283.001200339600
2008-08-18前場283.00288.00283.00288.001300368400
2008-08-15後場285.00288.00285.00288.00800228900
2008-08-15前場290.00290.00290.00290.0010029000
2008-08-14後場286.00289.00286.00289.0020057500
2008-08-14前場289.00290.00280.00280.003100881700
2008-08-13後場290.00290.00289.00290.001200347900
2008-08-13前場282.00282.00282.00282.0010028200
2008-08-12後場294.00296.00285.00296.001700491800
2008-08-12前場294.00297.00294.00297.00400117900
2008-08-11後場287.00297.00287.00294.001100317400
2008-08-11前場287.00287.00287.00287.00500143500
2008-08-08後場295.00295.00286.00290.001200349000
2008-08-08前場296.00296.00295.00296.00700207100
2008-08-07後場296.00305.00295.00305.00400119600
2008-08-07前場298.00298.00295.00295.00700208300
2008-08-06後場293.00297.00293.00297.001300382700
2008-08-06前場287.00292.00287.00292.001100318200
2008-08-05後場288.00295.00288.00292.001800525500
2008-08-05前場293.00300.00293.00300.002400707600
2008-08-04後場302.00302.00291.00295.0048001439000
2008-08-04前場305.00309.00301.00309.003000909100
2008-08-01後場305.00310.00302.00310.003000912600
2008-08-01前場313.00313.00306.00306.00500154200
2008-07-31後場306.00313.00305.00313.00400123400
2008-07-31前場00
2008-07-30後場309.00318.00308.00318.00900281400
2008-07-30前場315.00315.00307.00307.00700219700
2008-07-29後場302.00310.00302.00310.001800544400
2008-07-29前場302.00302.00302.00302.00500151000
2008-07-28後場310.00310.00308.00308.001500463800
2008-07-28前場310.00318.00310.00318.001100343000
2008-07-25後場301.00308.00301.00308.00800242100
2008-07-25前場330.00330.00300.00300.00107003440100
2008-07-24後場298.00334.00298.00320.0079002456600
2008-07-24前場284.00288.00284.00288.00600172000
2008-07-23後場279.00280.00278.00278.0048001338200
2008-07-23前場280.00280.00278.00278.0040001117500
2008-07-22後場281.00281.00278.00278.0064001784800
2008-07-22前場281.00282.00281.00281.0075002112000
2008-07-18後場281.00283.00281.00281.0054001517700
2008-07-18前場283.00290.00278.00281.0073002062000
2008-07-17後場283.00285.00275.00281.0091002564400
2008-07-17前場285.00290.00281.00283.0087002474200
2008-07-16後場286.00287.00283.00284.0071002026200
2008-07-16前場290.00290.00285.00286.0052001498400
2008-07-15後場292.00295.00289.00295.0067001954200
2008-07-15前場298.00298.00291.00291.0059001748100
2008-07-14後場294.00295.00290.00295.002900847500
2008-07-14前場295.00295.00293.00294.001900559800
2008-07-11後場295.00295.00293.00295.0064001887800
2008-07-11前場300.00300.00296.00296.0047001402500
2008-07-10後場297.00297.00294.00296.0035001034100
2008-07-10前場297.00297.00295.00295.0042001243900
2008-07-09後場300.00300.00296.00299.00900268200
2008-07-09前場300.00303.00296.00296.0072002157100
2008-07-08後場301.00301.00298.00300.001900569400
2008-07-08前場304.00304.00301.00302.0090002719000
2008-07-07後場303.00305.00302.00303.0047001427400
2008-07-07前場303.00305.00302.00305.0085002578900
2008-07-04後場303.00303.00300.00302.00108003263900
2008-07-04前場309.00312.00305.00305.0039001200600
2008-07-03後場316.00317.00311.00311.00125003917600
2008-07-03前場319.00319.00316.00316.0052001653000
2008-07-02後場319.00320.00317.00319.00147004699200
2008-07-02前場320.00320.00319.00319.0094003006000
2008-07-01後場316.00322.00316.00322.00147004697200
2008-07-01前場322.00322.00317.00317.0095003048500
2008-06-30後場321.00325.00320.00322.0042001353500
2008-06-30前場323.00323.00320.00320.0037001191500
2008-06-27後場323.00324.00323.00323.00800258600
2008-06-27前場328.00328.00324.00324.001700555900
2008-06-26後場329.00329.00327.00328.0030098400
2008-06-26前場323.00324.00323.00324.00400129300
2008-06-25後場329.00330.00323.00323.0033001084300
2008-06-25前場339.00339.00329.00329.0067002243000
2008-06-24後場331.00335.00331.00333.001800601400
2008-06-24前場336.00336.00332.00332.001900636900
2008-06-23後場335.00337.00335.00336.00800269200
2008-06-23前場340.00340.00335.00336.002900983700
2008-06-20後場340.00340.00339.00340.002500849800
2008-06-20前場340.00341.00340.00340.0082002788300
2008-06-19後場340.00345.00340.00340.001700581500
2008-06-19前場347.00347.00340.00340.0036001238600
2008-06-18後場346.00349.00345.00347.0067002326000
2008-06-18前場349.00349.00346.00347.001900661100
2008-06-17後場342.00349.00342.00346.001400485000
2008-06-17前場350.00351.00345.00345.0029001012500
2008-06-16後場357.00357.00350.00350.001200421900
2008-06-16前場357.00357.00357.00357.002600928200
2008-06-13後場357.00358.00350.00357.0080002830200
2008-06-13前場357.00357.00357.00357.001200428400
2008-06-12後場359.00359.00357.00357.00900322700
2008-06-12前場363.00363.00359.00359.0051001842600
2008-06-11後場363.00365.00360.00363.0055001994700
2008-06-11前場374.00374.00365.00365.0047001745300
2008-06-10後場375.00375.00374.00374.001300487200
2008-06-10前場378.00379.00374.00374.0032001205900
2008-06-09後場378.00378.00378.00378.00300113400
2008-06-09前場378.00378.00378.00378.00500189000
2008-06-06後場371.00371.00371.00371.0044001632400
2008-06-06前場376.00376.00375.00376.002200826500
2008-06-05後場375.00379.00375.00375.0047001763000
2008-06-05前場380.00380.00380.00380.00700266000
2008-06-04後場380.00380.00376.00380.001700640700
2008-06-04前場380.00381.00380.00381.002600988100
2008-06-03後場376.00380.00376.00380.0020075600
2008-06-03前場382.00385.00380.00380.001900724900
2008-06-02後場383.00385.00382.00382.00700268300
2008-06-02前場390.00390.00382.00383.0039001507100
2008-05-30後場384.00390.00381.00390.001500578500
2008-05-30前場386.00386.00386.00386.00300115800
2008-05-29後場385.00400.00385.00400.00900352300
2008-05-29前場383.00383.00382.00382.00400153000

   ※ 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