[3074 東証マザーズ] ゴルパ 前場後場 時系列データ

[3074 東証マザーズ] ゴルパ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25後場151600.00155000.00151000.00155000.00152284000
2009-03-25前場150000.00150000.00150000.00150000.001150000
2009-03-24後場00
2009-03-24前場148000.00148000.00148000.00148000.001148000
2009-03-23後場144000.00148000.00144000.00148000.004586000
2009-03-23前場141000.00141000.00139000.00141000.00243382000
2009-03-19後場143000.00143000.00141000.00141000.00202858000
2009-03-19前場143000.00143000.00143000.00143000.001143000
2009-03-18後場00
2009-03-18前場00
2009-03-17後場149000.00149000.00149000.00149000.003447000
2009-03-17前場149000.00149000.00149000.00149000.001149000
2009-03-16後場144900.00144900.00144900.00144900.006869400
2009-03-16前場00
2009-03-13後場00
2009-03-13前場00
2009-03-12後場00
2009-03-12前場00
2009-03-11後場00
2009-03-11前場00
2009-03-10後場148000.00148000.00148000.00148000.001148000
2009-03-10前場00
2009-03-09後場151000.00151000.00148000.00148000.003447000
2009-03-09前場00
2009-03-06後場00
2009-03-06前場157000.00160000.00157000.00160000.00101586000
2009-03-05後場00
2009-03-05前場156000.00157000.00156000.00157000.00243758000
2009-03-04後場157000.00157000.00152000.00152000.00101557000
2009-03-04前場156000.00156100.00156000.00156100.005780100
2009-03-03後場155000.00156000.00155000.00155000.0091397000
2009-03-03前場149100.00153000.00149100.00153000.00101500000
2009-03-02後場147500.00147500.00145500.00145500.00121758000
2009-03-02前場00
2009-02-27後場00
2009-02-27前場00
2009-02-26後場00
2009-02-26前場150000.00150000.00150000.00150000.003450000
2009-02-25後場150000.00150000.00150000.00150000.001150000
2009-02-25前場149000.00150000.00149000.00150000.004598900
2009-02-24後場00
2009-02-24前場00
2009-02-23後場00
2009-02-23前場00
2009-02-20後場00
2009-02-20前場147000.00147000.00147000.00147000.001147000
2009-02-19後場150000.00150000.00150000.00150000.005750000
2009-02-19前場150000.00153000.00150000.00153000.004605000
2009-02-18後場00
2009-02-18前場147000.00147000.00147000.00147000.002294000
2009-02-17後場00
2009-02-17前場149000.00152000.00149000.00149000.00131955000
2009-02-16後場148500.00149000.00148500.00149000.00101487500
2009-02-16前場147500.00148500.00147500.00148500.0091333500
2009-02-13後場00
2009-02-13前場00
2009-02-12後場00
2009-02-12前場00
2009-02-10後場150900.00150900.00150000.00150000.002300900
2009-02-10前場159900.00159900.00159900.00159900.003479700
2009-02-09後場00
2009-02-09前場154000.00160000.00154000.00160000.0081245000
2009-02-06後場154000.00154000.00154000.00154000.003462000
2009-02-06前場154000.00154000.00154000.00154000.005770000
2009-02-05後場00
2009-02-05前場00
2009-02-04後場154000.00154000.00154000.00154000.006924000
2009-02-04前場00
2009-02-03後場00
2009-02-03前場00
2009-02-02後場154000.00154000.00154000.00154000.001154000
2009-02-02前場151000.00151000.00151000.00151000.001151000
2009-01-30後場154000.00154000.00154000.00154000.005770000
2009-01-30前場152300.00155300.00152300.00155300.0081239400
2009-01-29後場00
2009-01-29前場00
2009-01-28後場00
2009-01-28前場00
2009-01-27後場155000.00155100.00155000.00155000.004620100
2009-01-27前場154000.00154000.00152000.00152000.0081226200
2009-01-26後場157000.00157000.00157000.00157000.0071099000
2009-01-26前場157000.00157000.00157000.00157000.001157000
2009-01-23後場157000.00157000.00157000.00157000.001157000
2009-01-23前場00
2009-01-22後場00
2009-01-22前場00
2009-01-21後場152100.00152100.00152100.00152100.001152100
2009-01-21前場00
2009-01-20後場00
2009-01-20前場00
2009-01-19後場155000.00155000.00155000.00155000.001155000
2009-01-19前場00
2009-01-16後場00
2009-01-16前場152000.00155000.00152000.00155000.004611000
2009-01-15後場152000.00155000.00152000.00154000.0081234000
2009-01-15前場152000.00155000.00152000.00155000.005772000
2009-01-14後場00
2009-01-14前場00
2009-01-13後場152000.00155000.00152000.00155000.00152310000
2009-01-13前場00
2009-01-09後場00
2009-01-09前場00
2009-01-08後場00
2009-01-08前場00
2009-01-07後場00
2009-01-07前場00
2009-01-06後場155000.00155000.00155000.00155000.004620000
2009-01-06前場155000.00155000.00155000.00155000.004620000
2009-01-05後場00
2009-01-05前場140100.00153100.00140100.00153100.006853600
2008-12-30後場00
2008-12-30前場140300.00140300.00138000.00140000.00618538300
2008-12-29後場145000.00145000.00145000.00145000.00182610000
2008-12-29前場150500.00150500.00147000.00147000.00213139000
2008-12-26後場152500.00152500.00152500.00152500.006915000
2008-12-26前場152500.00154000.00152500.00152500.0091379000
2008-12-25後場152500.00152500.00152400.00152500.00578691600
2008-12-25前場152400.00152400.00152400.00152400.005762000
2008-12-24後場152400.00152400.00152400.00152400.002304800
2008-12-24前場153300.00153300.00152300.00152300.00121838600
2008-12-22後場00
2008-12-22前場156300.00156300.00156300.00156300.001156300
2008-12-19後場00
2008-12-19前場159100.00159100.00159100.00159100.00101591000
2008-12-18後場156100.00156100.00156100.00156100.005780500
2008-12-18前場152400.00152400.00152400.00152400.00101524000
2008-12-17後場00
2008-12-17前場161400.00161400.00161400.00161400.0081291200
2008-12-16後場164000.00164000.00164000.00164000.005820000
2008-12-16前場167500.00167500.00166000.00167000.0061002000
2008-12-15後場165000.00166000.00165000.00166000.00142313600
2008-12-15前場162600.00164000.00162600.00164000.0091469000
2008-12-12後場161200.00162500.00161200.00162500.004648700
2008-12-12前場161100.00161200.00161100.00161200.00274351300
2008-12-11後場00
2008-12-11前場00
2008-12-10後場00
2008-12-10前場161000.00161000.00161000.00161000.0071127000
2008-12-09後場162500.00164000.00162500.00164000.005818500
2008-12-09前場164000.00164000.00164000.00164000.00142296000
2008-12-08後場161000.00161000.00161000.00161000.004644000
2008-12-08前場158000.00164000.00158000.00164000.00142242000
2008-12-05後場167000.00167000.00164000.00164000.002331000
2008-12-05前場167000.00167000.00165100.00167000.0081326500
2008-12-04後場00
2008-12-04前場164000.00164000.00164000.00164000.004656000
2008-12-03後場166000.00166000.00163000.00163000.004655000
2008-12-03前場164000.00166000.00164000.00166000.00121980000
2008-12-02後場167000.00167000.00167000.00167000.002334000
2008-12-02前場00
2008-12-01後場164000.00167000.00164000.00167000.00254140000
2008-12-01前場00
2008-11-28後場00
2008-11-28前場00
2008-11-27後場00
2008-11-27前場00
2008-11-26後場00
2008-11-26前場168000.00168000.00168000.00168000.004672000
2008-11-25後場164000.00168000.00164000.00168000.004661000
2008-11-25前場167000.00167000.00167000.00167000.002334000
2008-11-21後場169500.00169800.00169500.00169800.005847800
2008-11-21前場163000.00163000.00160000.00160000.008413560500
2008-11-20後場00
2008-11-20前場163100.00163100.00157000.00160000.00619848000
2008-11-19後場00
2008-11-19前場166000.00166000.00163000.00163000.00609870000
2008-11-18後場168000.00169000.00167000.00169000.00376192600
2008-11-18前場168000.00168000.00162000.00166500.00365946000
2008-11-17後場153000.00169000.00153000.00168000.0011117912300
2008-11-17前場149600.00151600.00149600.00151000.00324831200
2008-11-14後場150000.00150000.00144900.00149000.00152211800
2008-11-14前場170000.00170000.00170000.00170000.001170000
2008-11-13後場170700.00170700.00170000.00170000.0071191900
2008-11-13前場167000.00170700.00167000.00170700.00508398600
2008-11-12後場162000.00170000.00162000.00170000.007111818600
2008-11-12前場167000.00167000.00167000.00167000.001167000
2008-11-11後場163000.00165000.00163000.00165000.00457385000
2008-11-11前場160000.00160000.00160000.00160000.00325120000
2008-11-10後場00
2008-11-10前場157000.00162000.00156000.00156000.00497762000
2008-11-07後場151000.00154000.00147000.00147000.00517696500
2008-11-07前場00
2008-11-06後場154000.00154000.00154000.00154000.00609240000
2008-11-06前場154000.00155000.00154000.00154000.00294467000
2008-11-05後場147000.00154000.00147000.00154000.00101505000
2008-11-05前場150000.00150000.00150000.00150000.001150000
2008-11-04後場138100.00138100.00138100.00138100.002276200
2008-11-04前場00
2008-10-31後場00
2008-10-31前場137500.00137500.00137500.00137500.001137500
2008-10-30後場137000.00137000.00137000.00137000.002274000
2008-10-30前場135100.00139000.00135000.00139000.00253419500
2008-10-29後場133600.00135000.00133600.00135000.006808600
2008-10-29前場135000.00136000.00133200.00133200.00111484200
2008-10-28後場141000.00141000.00141000.00141000.003423000
2008-10-28前場145000.00145000.00143000.00145000.004576000
2008-10-27後場157000.00157000.00153700.00153700.0071095100
2008-10-27前場160000.00160000.00157000.00157000.005797000
2008-10-24後場00
2008-10-24前場155200.00155400.00155200.00155400.005776600
2008-10-23後場00
2008-10-23前場155000.00155000.00155000.00155000.002310000
2008-10-22後場00
2008-10-22前場00
2008-10-21後場166000.00168800.00162800.00162800.0081331000
2008-10-21前場169800.00169800.00160000.00163000.0091457600
2008-10-20後場169300.00169300.00169300.00169300.0061015800
2008-10-20前場167800.00167800.00167800.00167800.001167800
2008-10-17後場167800.00167800.00167800.00167800.00264362800
2008-10-17前場168500.00168500.00168400.00168400.003505300
2008-10-16後場167800.00168500.00167800.00167800.00101678700
2008-10-16前場168500.00168500.00168500.00168500.0071179500
2008-10-15後場167700.00168000.00167600.00167600.0013722979700
2008-10-15前場168800.00168800.00166200.00166200.00122007900
2008-10-14後場167800.00169500.00167800.00169000.00305055900
2008-10-14前場170000.00170000.00167800.00167800.00122022600
2008-10-10後場167900.00167900.00167800.00167800.0026043651300
2008-10-10前場167900.00168000.00167600.00167900.0020935088200
2008-10-09後場00
2008-10-09前場167600.00167600.00167600.00167600.003502800
2008-10-08後場167900.00170000.00167600.00167600.00447413500
2008-10-08前場167700.00168000.00167600.00168000.0091509900
2008-10-07後場167600.00167700.00167600.00167700.0081341300
2008-10-07前場168000.00168000.00167600.00167600.00477893500
2008-10-06後場168900.00169000.00168400.00168400.00244046700
2008-10-06前場169500.00170000.00168700.00168700.0011118819200
2008-10-03後場169400.00169500.00169200.00169300.00437280900
2008-10-03前場169500.00169500.00169500.00169500.0061017000
2008-10-02後場169600.00169900.00169500.00169900.008414245800
2008-10-02前場169800.00169800.00169500.00169500.00467801700
2008-10-01後場169600.00169700.00169600.00169600.0091526600
2008-10-01前場00
2008-09-30後場169600.00170000.00169600.00169900.00162717600
2008-09-30前場169500.00169600.00169400.00169600.00111864900
2008-09-29後場169800.00169800.00169500.00169500.007512727200
2008-09-29前場169900.00169900.00169800.00169800.0018531427500
2008-09-26後場170000.00170000.00169900.00170000.004679900
2008-09-26前場170000.00170000.00169900.00169900.005849900
2008-09-25後場169900.00170000.00169900.00169900.006811553300
2008-09-25前場169900.00169900.00169900.00169900.005849500
2008-09-24後場169900.00170000.00169900.00169900.00335608200
2008-09-24前場170000.00170000.00169900.00170000.0061019900
2008-09-22後場170300.00170400.00170000.00170400.00284763900
2008-09-22前場170100.00170200.00169900.00170200.0012421079600
2008-09-19後場169900.00170100.00169900.00170100.00244079200
2008-09-19前場170000.00170100.00169900.00170100.008013598900
2008-09-18後場170000.00170000.00169900.00170000.0032054395100
2008-09-18前場170000.00170400.00169900.00170100.001483252097700
2008-09-17後場170000.00170200.00170000.00170000.0022538257000
2008-09-17前場170000.00171000.00170000.00170100.0047280247500
2008-09-16後場160000.00169000.00159900.00169000.00518434900
2008-09-16前場158100.00159000.00158100.00159000.003475200
2008-09-12後場164500.00164500.00155500.00158000.003478000
2008-09-12前場159800.00159800.00159800.00159800.002319600
2008-09-11後場156900.00156900.00156900.00156900.001156900
2008-09-11前場157000.00157000.00157000.00157000.00142198000
2008-09-10後場153100.00155000.00151200.00154000.0071070700
2008-09-10前場165000.00165000.00165000.00165000.001165000
2008-09-09後場00
2008-09-09前場00
2008-09-08後場165000.00165000.00160000.00164500.00223608500
2008-09-08前場149000.00165000.00149000.00165000.00132001000
2008-09-05後場00
2008-09-05前場164000.00164000.00164000.00164000.001164000
2008-09-04後場164000.00164000.00164000.00164000.001164000
2008-09-04前場165000.00165000.00165000.00165000.001165000
2008-09-03後場165000.00165000.00165000.00165000.001165000
2008-09-03前場165000.00165000.00165000.00165000.001165000
2008-09-02後場160000.00166000.00160000.00165000.00365930400
2008-09-02前場160000.00160000.00160000.00160000.00101600000
2008-09-01後場00
2008-09-01前場00
2008-08-29後場163000.00163000.00163000.00163000.001163000
2008-08-29前場00
2008-08-28後場00
2008-08-28前場166000.00166000.00160000.00160000.003486000
2008-08-27後場166000.00166000.00165000.00166000.004662000
2008-08-27前場166000.00166000.00165000.00166000.00101652000
2008-08-26後場00
2008-08-26前場166000.00166000.00166000.00166000.005830000
2008-08-25後場164000.00166000.00164000.00166000.00264281000
2008-08-25前場165000.00165000.00164000.00164000.00111814000
2008-08-22後場161000.00163000.00161000.00163000.00315017000
2008-08-22前場155000.00161000.00155000.00161000.00274289000
2008-08-21後場160000.00160000.00160000.00160000.002320000
2008-08-21前場163000.00163000.00160000.00160000.00121923000
2008-08-20後場159000.00162000.00158900.00162000.00609593700
2008-08-20前場155000.00157000.00155000.00157000.00223430000
2008-08-19後場150000.00158000.00150000.00158000.00264043100
2008-08-19前場150000.00150000.00150000.00150000.00152250000
2008-08-18後場150000.00150000.00149900.00150000.00497349500
2008-08-18前場153000.00153000.00150000.00150000.00172553000
2008-08-15後場151000.00154000.00148000.00150100.00203011100
2008-08-15前場00
2008-08-14後場140100.00140100.00140100.00140100.001140100
2008-08-14前場148000.00148000.00145000.00145000.002293000
2008-08-13後場148000.00148000.00148000.00148000.002296000
2008-08-13前場150000.00150000.00150000.00150000.002300000
2008-08-12後場152000.00152000.00150000.00150000.00101510000
2008-08-12前場00
2008-08-11後場150000.00150000.00150000.00150000.004600000
2008-08-11前場00
2008-08-08後場00
2008-08-08前場00
2008-08-07後場00
2008-08-07前場00
2008-08-06後場152000.00152000.00152000.00152000.001152000
2008-08-06前場155000.00155000.00154000.00155000.00507747000
2008-08-05後場156900.00156900.00150000.00150100.006920800
2008-08-05前場150000.00150000.00150000.00150000.002300000
2008-08-04後場150200.00155000.00150200.00155000.004607400
2008-08-04前場151500.00151800.00151500.00151800.003455100
2008-08-01後場151200.00151300.00151200.00151300.003453800
2008-08-01前場158000.00158000.00158000.00158000.00152370000
2008-07-31後場155000.00159000.00155000.00159000.00548456000
2008-07-31前場159000.00160000.00151000.00157000.00132033800
2008-07-30後場159000.00159000.00159000.00159000.001159000
2008-07-30前場157000.00157000.00157000.00157000.001157000
2008-07-29後場150000.00150000.00150000.00150000.001150000
2008-07-29前場155000.00155000.00155000.00155000.00101550000
2008-07-28後場154000.00154000.00152000.00152000.006920000
2008-07-28前場160000.00160000.00158000.00160000.006958000
2008-07-25後場156000.00161000.00156000.00161000.007511932000
2008-07-25前場155000.00156000.00155000.00155000.00162481000
2008-07-24後場156000.00158000.00153000.00158000.00223446000
2008-07-24前場150000.00158000.00150000.00156000.0012919838000
2008-07-23後場150000.00150800.00150000.00150000.00274052900
2008-07-23前場150000.00150000.00149000.00150000.00517643000
2008-07-22後場150000.00150000.00150000.00150000.00111650000
2008-07-22前場150000.00150000.00150000.00150000.0081200000
2008-07-18後場149000.00151000.00146000.00150000.00436437000
2008-07-18前場148000.00149000.00145000.00149000.00142067000
2008-07-17後場146000.00149000.00146000.00149000.00152203000
2008-07-17前場140000.00145000.00140000.00145000.00507059000
2008-07-16後場140000.00140000.00138000.00140000.0081114000
2008-07-16前場136000.00140000.00135000.00138000.00304132000
2008-07-15後場138000.00139000.00134000.00134000.00141921000
2008-07-15前場137000.00139000.00135000.00138000.00283846000
2008-07-14後場135000.00139000.00134000.00135000.00496682000
2008-07-14前場135000.00135000.00132000.00135000.00222964000
2008-07-11後場139000.00140000.00139000.00139000.00689482000
2008-07-11前場141000.00141000.00141000.00141000.00131833000
2008-07-10後場142000.00142000.00140000.00140000.00141986000
2008-07-10前場142000.00143000.00142000.00143000.00273844000
2008-07-09後場140000.00140000.00140000.00140000.004560000
2008-07-09前場144000.00144000.00140000.00141000.00152130000
2008-07-08後場144000.00144000.00144000.00144000.001144000
2008-07-08前場144000.00147000.00144000.00144000.00202908000
2008-07-07後場00
2008-07-07前場147000.00147000.00147000.00147000.0071029000
2008-07-04後場140000.00140000.00140000.00140000.004560000
2008-07-04前場00
2008-07-03後場00
2008-07-03前場00
2008-07-02後場141000.00144000.00141000.00144000.006856000
2008-07-02前場140000.00140000.00140000.00140000.002280000
2008-07-01後場141000.00141000.00140000.00140000.002281000
2008-07-01前場140000.00140000.00140000.00140000.005700000
2008-06-30後場00
2008-06-30前場140000.00140000.00140000.00140000.0091260000
2008-06-27後場00
2008-06-27前場00
2008-06-26後場147000.00147000.00147000.00147000.004588000
2008-06-26前場146000.00149000.00146000.00147000.004588000
2008-06-25後場141000.00145000.00141000.00145000.007999000
2008-06-25前場142000.00142000.00142000.00142000.001142000
2008-06-24後場139000.00141000.00139000.00140000.006840000
2008-06-24前場140000.00140000.00140000.00140000.001140000
2008-06-23後場142000.00142000.00142000.00142000.001142000
2008-06-23前場00
2008-06-20後場140000.00141000.00140000.00140000.0091261000
2008-06-20前場139000.00139000.00139000.00139000.001139000
2008-06-19後場138000.00140000.00138000.00140000.00212931000
2008-06-19前場138000.00140000.00138000.00140000.002278000
2008-06-18後場140000.00142000.00136000.00140000.00517056000
2008-06-18前場140000.00140000.00137000.00137000.00243318000
2008-06-17後場142000.00143000.00141000.00143000.006852000
2008-06-17前場140000.00140000.00140000.00140000.001140000
2008-06-16後場140000.00141000.00138000.00138000.0091258000
2008-06-16前場139000.00139000.00139000.00139000.004556000
2008-06-13後場139000.00140000.00139000.00139000.005696000
2008-06-13前場140000.00140000.00140000.00140000.007980000
2008-06-12後場140000.00140000.00139000.00139000.0091258000
2008-06-12前場140000.00140000.00140000.00140000.002280000
2008-06-11後場140000.00140000.00140000.00140000.003420000
2008-06-11前場140000.00140000.00139000.00140000.007979000
2008-06-10後場140000.00140000.00140000.00140000.00212940000
2008-06-10前場141000.00141000.00141000.00141000.001141000
2008-06-09後場142000.00142000.00140000.00140000.002282000
2008-06-09前場140000.00141000.00140000.00140000.006843000
2008-06-06後場142000.00142000.00141000.00141000.00182541000
2008-06-06前場144000.00144000.00143000.00143000.004575000
2008-06-05後場143000.00144000.00143000.00144000.003431000
2008-06-05前場142000.00142000.00142000.00142000.001142000
2008-06-04後場145000.00145000.00143000.00145000.006862000
2008-06-04前場145000.00145000.00145000.00145000.001145000
2008-06-03後場143000.00145000.00142000.00145000.004575000
2008-06-03前場146000.00146000.00145000.00145000.005727000
2008-06-02後場150000.00152000.00147000.00150000.00243591000
2008-06-02前場144000.00150000.00143000.00149000.00142059000
2008-05-30後場143000.00143000.00140000.00141000.00223121000
2008-05-30前場144000.00144000.00144000.00144000.00101440000
2008-05-29後場144000.00146000.00144000.00146000.003434000
2008-05-29前場00
2008-05-28後場142000.00145000.00142000.00144000.006860000
2008-05-28前場142000.00143000.00142000.00142000.005711000
2008-05-27後場143000.00143000.00141000.00142000.00507084000
2008-05-27前場146000.00146000.00140000.00144000.008311804000
2008-05-26後場146000.00155000.00146000.00153000.0015523383000
2008-05-26前場143000.00150000.00142000.00148000.00517408000
2008-05-23後場142000.00142000.00142000.00142000.001142000
2008-05-23前場141000.00141000.00141000.00141000.001141000
2008-05-22後場00
2008-05-22前場141000.00141000.00141000.00141000.002282000
2008-05-21後場140000.00140000.00140000.00140000.003420000
2008-05-21前場140000.00141000.00139000.00141000.00152099000
2008-05-20後場140000.00141000.00139000.00140000.00456296000
2008-05-20前場141000.00141000.00141000.00141000.002282000
2008-05-19後場141000.00141000.00141000.00141000.005705000
2008-05-19前場141000.00141000.00140000.00140000.00111543000
2008-05-16後場140000.00140000.00140000.00140000.00192660000
2008-05-16前場140000.00140000.00140000.00140000.001140000
2008-05-15後場145000.00145000.00143000.00144000.00223187000
2008-05-15前場141000.00145000.00140000.00145000.00202842000
2008-05-14後場140000.00140000.00138000.00140000.00182515000
2008-05-14前場140000.00140000.00140000.00140000.005700000
2008-05-13後場141000.00141000.00141000.00141000.00121692000
2008-05-13前場140000.00140000.00140000.00140000.005700000
2008-05-12後場140000.00141000.00140000.00140000.00294064000
2008-05-12前場138000.00140000.00138000.00140000.00314312000
2008-05-09後場137000.00138000.00137000.00138000.007964000
2008-05-09前場138000.00138000.00135000.00135000.00162199000
2008-05-08後場135000.00136000.00135000.00136000.00162165000
2008-05-08前場131000.00135000.00131000.00135000.00243202000
2008-05-07後場130000.00132000.00129000.00131000.0011915471000
2008-05-07前場131000.00132000.00130000.00130000.00131706000
2008-05-02後場130000.00130000.00130000.00130000.001130000
2008-05-02前場130000.00130000.00130000.00130000.002260000
2008-05-01後場131000.00131000.00131000.00131000.004524000
2008-05-01前場130000.00130000.00130000.00130000.00182340000
2008-04-30後場130000.00130000.00129000.00129000.00719220000
2008-04-30前場130000.00130000.00130000.00130000.005650000
2008-04-28後場130000.00131000.00128000.00130000.00465978000
2008-04-28前場131000.00131000.00130000.00130000.00506510000
2008-04-25後場130000.00131000.00130000.00131000.00212731000
2008-04-25前場130000.00130000.00130000.00130000.00314030000
2008-04-24後場129000.00131000.00128000.00131000.00283606000
2008-04-24前場130000.00130000.00129000.00129000.004519000
2008-04-23後場00
2008-04-23前場130000.00130000.00130000.00130000.002260000
2008-04-22後場131000.00132000.00131000.00132000.0091183000
2008-04-22前場00
2008-04-21後場132000.00132000.00132000.00132000.004528000
2008-04-21前場133000.00133000.00133000.00133000.001133000
2008-04-18後場129000.00131000.00129000.00131000.002260000
2008-04-18前場129000.00129000.00129000.00129000.002258000
2008-04-17後場130000.00131000.00130000.00131000.00121566000
2008-04-17前場130000.00130000.00130000.00130000.0081040000
2008-04-16後場129000.00129000.00129000.00129000.001129000
2008-04-16前場129000.00129000.00127000.00127000.004513000
2008-04-15後場129000.00129000.00125000.00127000.006764000
2008-04-15前場130000.00130000.00127000.00127000.007906000
2008-04-14後場129000.00130000.00129000.00130000.00253236000
2008-04-14前場129000.00129000.00129000.00129000.005645000
2008-04-11後場00
2008-04-11前場00
2008-04-10後場130000.00130000.00129000.00129000.004517000
2008-04-10前場130000.00130000.00130000.00130000.003390000
2008-04-09後場130000.00130000.00130000.00130000.002260000
2008-04-09前場130000.00130000.00130000.00130000.005650000
2008-04-08後場130000.00130000.00130000.00130000.001130000
2008-04-08前場130000.00130000.00130000.00130000.001130000
2008-04-07後場130000.00131000.00129000.00129000.00243124000
2008-04-07前場130000.00130000.00130000.00130000.001130000
2008-04-04後場130000.00131000.00130000.00131000.006781000
2008-04-04前場130000.00130000.00130000.00130000.002260000
2008-04-03後場00
2008-04-03前場130000.00130000.00130000.00130000.002260000
2008-04-02後場130000.00130000.00130000.00130000.00273510000
2008-04-02前場128000.00130000.00128000.00130000.005648000
2008-04-01後場130000.00130000.00130000.00130000.00111430000
2008-04-01前場130000.00130000.00130000.00130000.001130000
2008-03-31後場131000.00131000.00130000.00131000.00709169000
2008-03-31前場127000.00131000.00127000.00131000.00526804000
2008-03-28後場130000.00131000.00130000.00131000.0011615182000
2008-03-28前場127000.00130000.00127000.00130000.008310783000
2008-03-27後場127000.00127000.00125000.00125000.00222755000
2008-03-27前場00
2008-03-26後場129000.00130000.00126000.00126000.00162033000
2008-03-26前場129000.00131000.00129000.00129000.0021528028000
2008-03-25後場129000.00130000.00129000.00130000.0017122077000
2008-03-25前場126000.00126000.00126000.00126000.001126000
2008-03-24後場129000.00129000.00129000.00129000.003387000
2008-03-24前場00
2008-03-21後場127000.00127000.00127000.00127000.001127000
2008-03-21前場126000.00128000.00126000.00128000.002254000
2008-03-19後場126000.00127000.00126000.00127000.003379000
2008-03-19前場130000.00130000.00125000.00125000.00293724000
2008-03-18後場128000.00128000.00128000.00128000.005640000
2008-03-18前場125000.00128000.00125000.00128000.006765000

   ※ 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