[3171 JQスタンダード] MV九州 前場後場 時系列データ

[3171 JQスタンダード] MV九州 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場1298.001299.001298.001299.00300389600
2013-07-12前場1294.001301.001273.001288.0028003592400
2013-07-11後場1297.001308.001290.001290.0015001953300
2013-07-11前場1299.001302.001298.001302.0024003119400
2013-07-10後場1290.001300.001290.001299.0018002334500
2013-07-10前場1291.001294.001288.001294.0015001937600
2013-07-09後場1278.001285.001278.001285.00700897900
2013-07-09前場1276.001280.001276.001277.0027003446700
2013-07-08後場1293.001293.001290.001290.008001033400
2013-07-08前場1299.001299.001292.001292.0038004923800
2013-07-05後場1290.001291.001285.001291.008001030700
2013-07-05前場1295.001299.001283.001290.0029003752900
2013-07-04後場1271.001289.001271.001289.0010001280800
2013-07-04前場1275.001280.001273.001274.0027003442300
2013-07-03後場1290.001294.001272.001294.0010001284000
2013-07-03前場1285.001293.001280.001293.0023002957700
2013-07-02後場1288.001288.001282.001282.00400513400
2013-07-02前場1279.001289.001279.001289.00700898100
2013-07-01後場1273.001275.001272.001274.008001019100
2013-07-01前場1274.001275.001270.001274.0010001273900
2013-06-28後場1257.001275.001257.001275.0029003666000
2013-06-28前場1270.001274.001265.001274.00600761700
2013-06-27後場1269.001270.001264.001270.00500633800
2013-06-27前場1265.001267.001262.001267.00600758800
2013-06-26後場1265.001265.001265.001265.00100126500
2013-06-26前場1264.001270.001264.001270.00500632700
2013-06-25後場1264.001275.001264.001275.0016002026800
2013-06-25前場1275.001275.001269.001272.009001145400
2013-06-24後場1271.001275.001271.001275.008001018900
2013-06-24前場1274.001274.001274.001274.00700891800
2013-06-21後場1274.001275.001273.001274.0010001274100
2013-06-21前場1275.001275.001261.001274.0022002797400
2013-06-20後場1274.001274.001274.001274.00100127400
2013-06-20前場1275.001275.001272.001275.0018002294500
2013-06-19後場1250.001260.001250.001260.008001003000
2013-06-19前場1248.001260.001248.001260.0016002007400
2013-06-18後場1254.001258.001254.001258.008001004400
2013-06-18前場1259.001259.001245.001245.00500627700
2013-06-17後場1231.001248.001231.001235.0012001485800
2013-06-17前場1230.001232.001230.001231.00700861700
2013-06-14後場00
2013-06-14前場1232.001232.001225.001226.00600737000
2013-06-13後場1230.001236.001227.001227.00500615000
2013-06-13前場1231.001240.001230.001230.0010001234600
2013-06-12後場1230.001231.001230.001230.00800984100
2013-06-12前場1230.001230.001227.001230.00500614700
2013-06-11後場1230.001232.001230.001230.0015001845800
2013-06-11前場1244.001250.001230.001230.0020002477500
2013-06-10後場1229.001230.001225.001230.00400491300
2013-06-10前場1230.001230.001216.001229.0012001472400
2013-06-07後場1210.001216.001199.001200.0038004568900
2013-06-07前場1226.001226.001209.001210.0029003532400
2013-06-06後場1246.001250.001235.001235.0015001863000
2013-06-06前場1280.001280.001250.001250.0025003185100
2013-06-05後場1251.001251.001246.001250.0010001249500
2013-06-05前場1284.001284.001251.001251.0029003695000
2013-06-04後場1229.001240.001229.001240.00500616200
2013-06-04前場1251.001252.001231.001231.0038004730200
2013-06-03後場1256.001256.001251.001251.0012001504800
2013-06-03前場1255.001260.001255.001255.0014001758300
2013-05-31後場1260.001260.001255.001255.0012001509600
2013-05-31前場1262.001275.001260.001270.0012001515200
2013-05-30後場1275.001275.001260.001260.009001137500
2013-05-30前場1262.001276.001262.001276.0010001266000
2013-05-29後場1278.001279.001269.001269.009001147500
2013-05-29前場1267.001277.001266.001270.009001143000
2013-05-28後場1274.001274.001266.001266.0012001522400
2013-05-28前場1270.001270.001266.001266.0011001393800
2013-05-27後場1265.001270.001261.001270.0013001643700
2013-05-27前場1281.001281.001265.001265.0017002171200
2013-05-24後場1299.001299.001281.001281.0022002832000
2013-05-24前場1294.001300.001287.001299.0028003622000
2013-05-23後場1300.001300.001290.001294.0039005054700
2013-05-23前場1312.001313.001302.001302.009001176000
2013-05-22後場1302.001312.001302.001312.00500654100
2013-05-22前場1313.001313.001300.001301.0013001696400
2013-05-21後場1314.001314.001285.001313.0012001548400
2013-05-21前場1330.001330.001260.001285.001030013286900
2013-05-20後場1304.001310.001297.001305.0028003651100
2013-05-20前場1300.001300.001293.001296.0076009872900
2013-05-17後場1292.001293.001280.001293.00700902400
2013-05-17前場1268.001290.001268.001287.0019002421600
2013-05-16後場1250.001288.001250.001288.001140014260800
2013-05-16前場1303.001303.001271.001272.0064008285300
2013-05-15後場1320.001322.001302.001305.0033004327900
2013-05-15前場1332.001332.001320.001320.0020002656400
2013-05-14後場1332.001344.001332.001332.0011001467800
2013-05-14前場1346.001346.001333.001345.0020002686600
2013-05-13後場1345.001392.001345.001346.0062008421000
2013-05-13前場1345.001345.001343.001345.0027003630300
2013-05-10後場1330.001338.001330.001338.0014001864700
2013-05-10前場1331.001340.001330.001330.0012001598000
2013-05-09後場1350.001355.001330.001330.0015002008000
2013-05-09前場1338.001350.001338.001350.0031004171400
2013-05-08後場1335.001335.001327.001335.00700931100
2013-05-08前場1332.001335.001330.001330.0071009451400
2013-05-07後場1306.001316.001306.001315.0024003149300
2013-05-07前場1305.001315.001305.001310.00800010467500
2013-05-02後場1300.001301.001295.001300.0034004418700
2013-05-02前場1300.001301.001300.001300.0067008710600
2013-05-01後場1293.001296.001287.001296.0029003747800
2013-05-01前場1295.001296.001287.001290.0070009037200
2013-04-30後場1280.001293.001273.001290.0034004373400
2013-04-30前場1280.001281.001280.001280.0026003328300
2013-04-26後場1276.001280.001270.001271.0014001784100
2013-04-26前場1300.001300.001270.001270.0076009810700
2013-04-25後場1261.001272.001260.001270.0026003291700
2013-04-25前場1255.001270.001255.001265.0047005932400
2013-04-24後場1255.001255.001250.001255.0015001878400
2013-04-24前場1248.001258.001248.001252.0018002248500
2013-04-23後場1257.001258.001252.001252.0010001254400
2013-04-23前場1259.001259.001251.001255.0028003516800
2013-04-22後場1258.001258.001250.001250.00600751600
2013-04-22前場1260.001260.001248.001257.0024003017300
2013-04-19後場1248.001248.001243.001246.0058007236800
2013-04-19前場1248.001248.001242.001248.00800996100
2013-04-18後場1245.001245.001240.001240.00500620600
2013-04-18前場1255.001255.001231.001245.0063007841500
2013-04-17後場1250.001250.001243.001249.0017002116700
2013-04-17前場1245.001251.001243.001243.0022002744000
2013-04-16後場1245.001245.001240.001245.0015001865100
2013-04-16前場1247.001247.001240.001246.0027003360700
2013-04-15後場1245.001247.001240.001247.0012001492700
2013-04-15前場1240.001248.001240.001241.0016001988000
2013-04-12後場1240.001250.001238.001240.0037004603900
2013-04-12前場1239.001243.001232.001243.009001114200
2013-04-11後場1235.001238.001230.001238.0017002096700
2013-04-11前場1241.001244.001230.001231.0050006183000
2013-04-10後場1228.001236.001228.001236.0018002218700
2013-04-10前場1225.001234.001220.001234.0050006123200
2013-04-09後場1212.001227.001212.001220.00400488500
2013-04-09前場1220.001222.001211.001211.0053006459200
2013-04-08後場1240.001248.001216.001220.0046005646600
2013-04-08前場1234.001256.001219.001250.001060013040700
2013-04-05後場1218.001220.001210.001210.0036004375400
2013-04-05前場1226.001226.001213.001218.0034004159300
2013-04-04後場1202.001210.001202.001210.00700842800
2013-04-04前場1215.001215.001200.001200.0033003994500
2013-04-03後場1206.001215.001205.001215.0015001813400
2013-04-03前場1208.001210.001206.001206.0018002174000
2013-04-02後場1199.001200.001196.001200.00800959100
2013-04-02前場1199.001200.001193.001193.0028003352700
2013-04-01後場1200.001200.001197.001199.0044005276800
2013-04-01前場1205.001208.001201.001201.0023002768400
2013-03-29後場1210.001214.001199.001205.0041004932800
2013-03-29前場1205.001210.001204.001210.0025003019500
2013-03-28後場1201.001204.001201.001204.00500601300
2013-03-28前場1204.001204.001201.001201.00800962600
2013-03-27後場1200.001203.001200.001203.009001080400
2013-03-27前場1205.001205.001197.001199.0011001321400
2013-03-26後場1201.001205.001200.001205.0010001202200
2013-03-26前場1201.001203.001200.001201.0025003002900
2013-03-25後場1197.001206.001197.001206.0031003721800
2013-03-25前場1200.001205.001195.001195.0043005157100
2013-03-22後場1199.001200.001197.001199.0019002277800
2013-03-22前場1208.001209.001198.001200.0050006031100
2013-03-21後場1199.001199.001195.001195.0013001556500
2013-03-21前場1198.001198.001193.001198.0056006704800
2013-03-19後場1197.001197.001194.001197.0012001435000
2013-03-19前場1196.001196.001192.001196.0019002268500
2013-03-18後場1193.001196.001192.001196.0017002028300
2013-03-18前場1195.001195.001192.001193.0027003222900
2013-03-15後場1195.001196.001192.001195.0018002147700
2013-03-15前場1197.001197.001192.001195.0017002031700
2013-03-14後場1196.001197.001192.001197.00800956100
2013-03-14前場1200.001200.001192.001192.0018002151100
2013-03-13後場1198.001198.001195.001195.009001076500
2013-03-13前場1200.001200.001196.001198.00800958600
2013-03-12後場1200.001200.001198.001198.00700839300
2013-03-12前場1200.001201.001198.001199.0032003839600
2013-03-11後場1200.001202.001200.001200.0010001200700
2013-03-11前場1195.001204.001195.001200.0066007910700
2013-03-08後場1192.001193.001191.001192.0017002025800
2013-03-08前場1199.001199.001192.001192.0028003345700
2013-03-07後場1194.001197.001194.001195.0022002629600
2013-03-07前場1193.001195.001193.001194.0023002745000
2013-03-06後場1194.001195.001190.001193.0031003695000
2013-03-06前場1204.001204.001192.001194.0034004079500
2013-03-05後場1199.001199.001191.001199.0024002868200
2013-03-05前場1203.001203.001197.001197.0036004326600
2013-03-04後場1191.001194.001190.001193.0030003573400
2013-03-04前場1190.001195.001190.001190.0067007978800
2013-03-01後場1186.001190.001186.001190.0023002730300
2013-03-01前場1190.001191.001182.001185.0057006761400
2013-02-28後場1191.001193.001190.001191.0034004049900
2013-02-28前場1195.001195.001191.001191.0036004293200
2013-02-27後場1195.001196.001194.001196.0029003464900
2013-02-27前場1205.001205.001195.001196.0051006116000
2013-02-26後場1201.001208.001200.001200.0067008054700
2013-02-26前場1195.001212.001182.001202.002190026258300
2013-02-25後場1287.001290.001282.001290.001200015436000
2013-02-25前場1287.001289.001285.001286.001210015572200
2013-02-22後場1283.001284.001282.001283.0033004232800
2013-02-22前場1282.001283.001281.001283.0065008333200
2013-02-21後場1285.001286.001285.001285.0021002699300
2013-02-21前場1286.001287.001283.001284.0052006684900
2013-02-20後場1286.001286.001283.001285.0026003340900
2013-02-20前場1286.001287.001283.001287.0049006299600
2013-02-19後場1282.001285.001280.001283.0024003078800
2013-02-19前場1273.001283.001270.001283.0019002423300
2013-02-18後場1273.001280.001265.001265.0066008399900
2013-02-18前場1280.001281.001275.001275.0059007546200
2013-02-15後場1275.001280.001275.001280.0019002426300
2013-02-15前場1284.001285.001275.001275.0036004606600
2013-02-14後場1290.001290.001282.001285.0020002572700
2013-02-14前場1276.001291.001275.001290.0034004351300
2013-02-13後場1290.001294.001282.001293.0014001801800
2013-02-13前場1300.001300.001280.001280.0070009046100
2013-02-12後場1302.001304.001287.001304.00820010634800
2013-02-12前場1308.001310.001302.001305.0070009146500
2013-02-08後場1306.001310.001306.001306.0029003790300
2013-02-08前場1307.001313.001306.001310.0034004451100
2013-02-07後場1312.001314.001306.001310.0020002621500
2013-02-07前場1310.001314.001308.001308.0040005243000
2013-02-06後場1310.001313.001310.001313.0015001967600
2013-02-06前場1310.001312.001306.001310.0052006810500
2013-02-05後場1302.001306.001298.001306.0028003643100
2013-02-05前場1300.001305.001299.001305.0054007026800
2013-02-04後場1298.001300.001298.001300.0061007926700
2013-02-04前場1299.001299.001296.001296.0049006361600
2013-02-01後場1296.001298.001296.001298.0017002204900
2013-02-01前場1293.001297.001293.001296.0042005440300
2013-01-31後場1295.001297.001293.001297.0022002850400
2013-01-31前場1297.001297.001292.001295.0033004272900
2013-01-30後場1292.001297.001292.001297.0020002587900
2013-01-30前場1296.001296.001291.001294.0020002588400
2013-01-29後場1293.001293.001290.001291.0028003618300
2013-01-29前場1293.001296.001293.001293.0014001811600
2013-01-28後場1290.001292.001286.001292.0023002966700
2013-01-28前場1292.001294.001286.001290.0034004388100
2013-01-25後場1288.001290.001284.001288.0020002574100
2013-01-25前場1290.001291.001281.001286.0024003088100
2013-01-24後場1285.001289.001281.001282.0019002438900
2013-01-24前場1284.001293.001283.001286.0029003736400
2013-01-23後場1286.001295.001279.001279.0050006418800
2013-01-23前場1295.001296.001286.001286.0035004513200
2013-01-22後場1295.001295.001284.001290.0030003870700
2013-01-22前場1290.001296.001287.001296.0051006584300
2013-01-21後場1279.001287.001279.001279.0029003720000
2013-01-21前場1280.001281.001275.001276.0035004476500
2013-01-18後場1273.001274.001269.001274.0032004068300
2013-01-18前場1274.001274.001268.001270.0025003179500
2013-01-17後場1263.001267.001263.001265.0012001516700
2013-01-17前場1264.001264.001262.001262.0017002148100
2013-01-16後場1264.001265.001260.001261.0023002903800
2013-01-16前場1274.001274.001260.001263.0045005694200
2013-01-15後場1252.001264.001252.001264.0026003271800
2013-01-15前場1250.001250.001249.001250.0056006999000
2013-01-11後場1247.001249.001243.001249.0024002991900
2013-01-11前場1247.001247.001245.001246.0012001495600
2013-01-10後場1247.001248.001241.001245.0024002987700
2013-01-10前場1248.001250.001240.001240.0069008593800
2013-01-09後場1241.001248.001240.001248.0030003734800
2013-01-09前場1250.001250.001240.001248.0041005113200
2013-01-08後場1241.001247.001241.001247.0021002610500
2013-01-08前場1247.001248.001245.001247.0042005237500
2013-01-07後場1238.001239.001236.001236.0023002846900
2013-01-07前場1233.001239.001230.001238.0042005180800
2013-01-04後場1230.001237.001206.001215.0081009902400
2013-01-04前場1229.001240.001226.001232.0044005424300
2012-12-28後場1219.001222.001207.001222.0023002798900
2012-12-28前場1220.001223.001216.001217.0022002683000
2012-12-27後場1208.001220.001207.001220.0022002667400
2012-12-27前場1200.001207.001193.001207.0042005033200
2012-12-26後場1194.001194.001190.001192.0023002743600
2012-12-26前場1180.001199.001180.001190.0032003806600
2012-12-25後場1181.001183.001181.001183.0035004139100
2012-12-25前場1180.001183.001166.001181.001840021684900
2012-12-21後場1166.001177.001166.001175.00600702700
2012-12-21前場1178.001178.001160.001165.0041004795400
2012-12-20後場1177.001177.001160.001170.0027003143700
2012-12-20前場1177.001177.001167.001167.0025002941200
2012-12-19後場1164.001165.001159.001165.0060006961500
2012-12-19前場1156.001162.001156.001160.0035004049300
2012-12-18後場1152.001159.001152.001155.0010001154800
2012-12-18前場1164.001164.001152.001160.0031003592700
2012-12-17後場1177.001177.001160.001160.0032003728400
2012-12-17前場1166.001178.001166.001176.00800935800
2012-12-14後場1170.001173.001164.001165.0027003151800
2012-12-14前場1180.001180.001170.001170.0026003060800
2012-12-13後場1172.001173.001169.001173.0015001756500
2012-12-13前場1179.001180.001170.001172.0041004821300
2012-12-12後場1177.001178.001175.001175.0012001411400
2012-12-12前場1174.001177.001174.001175.0021002467300
2012-12-11後場1168.001172.001167.001172.00600701200
2012-12-11前場1168.001169.001165.001169.0011001284300
2012-12-10後場1167.001169.001166.001169.0016001867200
2012-12-10前場1165.001168.001164.001167.0033003845000
2012-12-07後場1164.001167.001163.001165.009001048700
2012-12-07前場1165.001165.001162.001162.00500581900
2012-12-06後場1165.001165.001160.001161.0013001510400
2012-12-06前場1167.001167.001162.001166.0033003848600
2012-12-05後場1154.001163.001154.001154.0013001502800
2012-12-05前場1164.001164.001152.001162.0035004057600
2012-12-04後場1155.001163.001143.001147.0029003339700
2012-12-04前場1160.001164.001158.001158.0021002437300
2012-12-03後場1149.001159.001149.001159.0014001617700
2012-12-03前場1150.001150.001149.001150.0015001724900
2012-11-30後場1144.001148.001140.001148.009001030200
2012-11-30前場1137.001143.001137.001143.0023002620900
2012-11-29後場1132.001136.001132.001136.0015001700000
2012-11-29前場1132.001135.001131.001135.0013001472400
2012-11-28後場1131.001131.001129.001131.00800904200
2012-11-28前場1128.001130.001128.001130.0011001242400
2012-11-27後場1128.001130.001128.001128.0016001806900
2012-11-27前場1122.001128.001122.001128.0010001125000
2012-11-26後場1127.001127.001125.001125.0020002251800
2012-11-26前場1126.001127.001124.001126.0017001913500
2012-11-22後場1117.001125.001117.001120.0017001902100
2012-11-22前場1124.001125.001122.001125.0018002024300
2012-11-21後場1116.001116.001115.001115.00800892400
2012-11-21前場1125.001125.001111.001115.0027003028400
2012-11-20後場1109.001112.001109.001109.00900999200
2012-11-20前場1115.001115.001108.001108.0025002782900
2012-11-19後場1108.001108.001106.001107.0013001439500
2012-11-19前場1110.001110.001108.001108.0010001108800
2012-11-16後場1105.001108.001105.001108.0017001878800
2012-11-16前場1100.001105.001100.001102.00500551100
2012-11-15後場1101.001101.001098.001098.00700769600
2012-11-15前場1102.001108.001101.001101.00600661600
2012-11-14後場1106.001106.001100.001101.0012001322700
2012-11-14前場1109.001109.001106.001106.00400443000
2012-11-13後場1106.001106.001105.001105.00400442200
2012-11-13前場1110.001110.001108.001108.00600665600
2012-11-12後場1100.001110.001100.001110.0020002201000
2012-11-12前場1107.001110.001107.001109.00700775600
2012-11-09後場1107.001110.001106.001107.00900996300
2012-11-09前場1110.001110.001105.001105.0011001218200
2012-11-08後場1104.001110.001104.001110.00500553700
2012-11-08前場1109.001110.001102.001102.0019002103300
2012-11-07後場1112.001112.001109.001109.00600666300
2012-11-07前場1113.001114.001105.001112.0013001443800
2012-11-06後場1109.001110.001105.001105.00700775100
2012-11-06前場1127.001127.001096.001110.0034003800500
2012-11-05後場1093.001093.001089.001090.0012001310800
2012-11-05前場1100.001100.001085.001085.0028003075500
2012-11-02後場1080.001084.001080.001082.0011001190600
2012-11-02前場1081.001082.001080.001082.0012001297300
2012-11-01後場1080.001080.001071.001071.0018001935700
2012-11-01前場1079.001080.001079.001080.00600647900
2012-10-31後場1076.001080.001076.001080.00300323500
2012-10-31前場1082.001082.001074.001074.00400431300
2012-10-30後場1079.001080.001073.001073.0081008734300
2012-10-30前場1081.001082.001077.001079.0010001080700
2012-10-29後場1072.001080.001072.001079.0010001075000
2012-10-29前場1072.001079.001072.001073.00900966500
2012-10-26後場1078.001078.001071.001072.00900967300
2012-10-26前場1080.001080.001078.001078.00800863800
2012-10-25後場1077.001080.001076.001080.00700754400
2012-10-25前場1080.001082.001080.001080.00400432300
2012-10-24後場1077.001080.001077.001080.0011001186900
2012-10-24前場1076.001078.001075.001076.00600645600
2012-10-23後場1068.001078.001066.001078.0019002030600
2012-10-23前場1080.001080.001070.001070.0036003877800
2012-10-22後場1077.001078.001077.001078.00300323300
2012-10-22前場1079.001079.001071.001071.0020002157200
2012-10-19後場1070.001072.001070.001072.0020002142200
2012-10-19前場1073.001073.001064.001066.0013001388900
2012-10-18後場1068.001072.001068.001068.00500535100
2012-10-18前場1072.001073.001070.001072.0012001286300
2012-10-17後場1060.001072.001060.001072.0016001709400
2012-10-17前場1061.001062.001057.001057.0018001906200
2012-10-16後場1062.001062.001061.001061.0022002336100
2012-10-16前場1073.001073.001062.001063.0026002769100
2012-10-15後場1066.001066.001060.001060.0066007025200
2012-10-15前場1074.001074.001067.001068.0011001176700
2012-10-12後場1067.001073.001067.001073.00400427900
2012-10-12前場1073.001074.001068.001068.0010001071000
2012-10-11後場1066.001074.001066.001073.0011001179000
2012-10-11前場1065.001070.001065.001070.0015001598500
2012-10-10後場1073.001073.001060.001065.0015001594100
2012-10-10前場1070.001073.001061.001073.0023002455700
2012-10-09後場1072.001072.001069.001069.0013001392400
2012-10-09前場1075.001075.001070.001072.0037003976400
2012-10-05後場1062.001069.001054.001069.0015001591700
2012-10-05前場1069.001069.001061.001062.0035003738600
2012-10-04後場1058.001066.001052.001066.0020002112800
2012-10-04前場1053.001058.001053.001058.00200211100
2012-10-03後場1059.001059.001051.001051.0016001685500
2012-10-03前場1055.001058.001054.001058.00500527700
2012-10-02後場1053.001057.001053.001057.0020002110800
2012-10-02前場1051.001054.001051.001054.0013001368400
2012-10-01後場1055.001055.001050.001055.0010001053900
2012-10-01前場1055.001055.001051.001051.00800842700
2012-09-28後場1050.001050.001047.001050.0011001154700
2012-09-28前場1055.001055.001052.001055.0024002530900
2012-09-27後場1045.001055.001045.001055.0031003262200
2012-09-27前場1051.001053.001041.001041.0014001467000
2012-09-26後場1052.001052.001050.001051.0050005257500
2012-09-26前場1053.001054.001052.001052.0015001580600
2012-09-25後場1051.001053.001051.001052.00400420700
2012-09-25前場1056.001056.001051.001051.0014001476600
2012-09-24後場1054.001057.001054.001056.00900949700
2012-09-24前場1058.001058.001055.001055.00500528300
2012-09-21後場1060.001060.001058.001058.0015001588100
2012-09-21前場1060.001060.001060.001060.0019002014000
2012-09-20後場1053.001054.001053.001054.00300316100
2012-09-20前場1057.001058.001055.001058.0024002536300
2012-09-19後場1050.001051.001046.001051.00800838600
2012-09-19前場1048.001050.001048.001050.00800839500
2012-09-18後場1047.001047.001045.001047.00800836700
2012-09-18前場1042.001047.001041.001047.00700730200
2012-09-14後場1040.001040.001035.001039.00700726700
2012-09-14前場1033.001043.001033.001043.0024002481900
2012-09-13後場1043.001043.001030.001031.0063006504200
2012-09-13前場1039.001040.001039.001040.00200207900
2012-09-12後場1042.001042.001039.001039.00300312200
2012-09-12前場1032.001040.001032.001040.00400413800
2012-09-11後場1032.001033.001031.001031.0014001444800
2012-09-11前場1031.001040.001031.001033.0031003203600
2012-09-10後場1032.001033.001029.001030.0017001752100
2012-09-10前場1031.001034.001029.001033.0023002371000
2012-09-07後場1030.001031.001029.001029.0028002882200
2012-09-07前場1033.001033.001031.001031.00900929000
2012-09-06後場1033.001035.001032.001033.00500516600
2012-09-06前場1038.001038.001029.001036.0031003212400
2012-09-05後場1030.001030.001029.001030.0042004324900
2012-09-05前場1050.001050.001030.001030.0072007472700
2012-09-04後場1035.001036.001034.001034.0014001448400
2012-09-04前場1036.001046.001036.001036.0021002179100
2012-09-03後場1036.001038.001032.001036.0023002379900
2012-09-03前場1043.001044.001034.001035.0039004052300
2012-08-31後場1045.001049.001045.001045.0039004076200
2012-08-31前場1047.001054.001045.001049.00900942700
2012-08-30後場1048.001054.001045.001054.0039004090200
2012-08-30前場1048.001050.001048.001050.0012001258700
2012-08-29後場1050.001053.001048.001048.0016001679700
2012-08-29前場1054.001054.001050.001050.00900946200
2012-08-28後場1050.001055.001050.001055.0015001577800
2012-08-28前場1050.001055.001050.001050.0014001471400
2012-08-27後場1054.001057.001050.001051.0013001367700
2012-08-27前場1054.001059.001054.001055.0012001266200
2012-08-24後場1051.001053.001051.001053.00400420800
2012-08-24前場1050.001059.001050.001052.00900946700
2012-08-23後場1050.001054.001048.001054.0016001678900
2012-08-23前場1050.001054.001048.001050.0019001994700
2012-08-22後場1052.001052.001050.001050.0017001785900
2012-08-22前場1055.001055.001051.001055.0018001896100
2012-08-21後場1053.001065.001053.001056.00700739400
2012-08-21前場1070.001070.001053.001053.0039004146500
2012-08-20後場1057.001057.001055.001055.0010001056200
2012-08-20前場1070.001070.001055.001058.0025002666000
2012-08-17後場1053.001057.001052.001052.00600632600
2012-08-17前場1051.001058.001051.001057.00900948300
2012-08-16後場1049.001059.001049.001058.0018001898500
2012-08-16前場1047.001048.001045.001048.00800837600
2012-08-15後場1050.001051.001048.001048.0029003041300
2012-08-15前場1052.001058.001049.001050.0014001471600
2012-08-14後場1054.001054.001052.001053.00500526500
2012-08-14前場1051.001058.001050.001055.0018001893000
2012-08-13後場1047.001057.001047.001057.00500525700
2012-08-13前場1042.001058.001042.001047.00900943600
2012-08-10後場1048.001048.001040.001041.00600625200
2012-08-10前場1050.001055.001036.001048.0050005230200
2012-08-09後場1053.001053.001050.001050.0013001366600
2012-08-09前場1055.001055.001052.001052.00800843300
2012-08-08後場1062.001062.001060.001060.00400424500
2012-08-08前場1066.001066.001066.001066.00300319800
2012-08-07後場1054.001054.001054.001054.00300316200
2012-08-07前場1070.001070.001056.001056.0022002352100
2012-08-06後場1052.001052.001048.001049.0029003045400
2012-08-06前場1075.001075.001051.001052.0030003206400
2012-08-03後場1052.001052.001051.001052.0029003050600
2012-08-03前場1063.001063.001050.001050.0017001792600
2012-08-02後場1071.001073.001063.001063.0032003412200
2012-08-02前場1073.001073.001069.001070.00400428500
2012-08-01後場1064.001073.001060.001073.0021002240600
2012-08-01前場1063.001066.001063.001064.0011001171200
2012-07-31後場1059.001063.001059.001063.00500530700
2012-07-31前場1059.001060.001059.001060.00200211900
2012-07-30後場1068.001068.001058.001058.00300318500
2012-07-30前場1066.001067.001066.001067.00200213300
2012-07-27後場1063.001063.001050.001050.0013001372100
2012-07-27前場1059.001063.001059.001063.00700742000
2012-07-26後場1059.001059.001052.001059.00500528500
2012-07-26前場1050.001050.001040.001050.0011001153100
2012-07-25後場1055.001055.001040.001051.00800839300
2012-07-25前場1050.001052.001040.001040.00900944200
2012-07-24後場1031.001050.001031.001050.0014001457000
2012-07-24前場1030.001035.001030.001035.0056005771800
2012-07-23後場1062.001062.001041.001042.0032003349100
2012-07-23前場1060.001068.001050.001063.0033003480500
2012-07-20後場1068.001068.001056.001056.0025002654600
2012-07-20前場1072.001075.001072.001075.00500536300
2012-07-19後場1072.001072.001069.001072.0012001284500
2012-07-19前場1075.001075.001071.001071.00500536400
2012-07-18後場1071.001074.001071.001071.0011001179200
2012-07-18前場1081.001081.001069.001069.0025002694100
2012-07-17後場1069.001070.001065.001069.0015001603500
2012-07-17前場1076.001077.001060.001067.0048005134800
2012-07-13後場1064.001067.001061.001063.0022002342600
2012-07-13前場1060.001060.001057.001060.0020002119500
2012-07-12後場1043.001055.001037.001055.0062006474200
2012-07-12前場1048.001048.001042.001043.0041004287700
2012-07-11後場1045.001055.001030.001037.001280013280100
2012-07-11前場1060.001060.001040.001042.001050011041600
2012-07-10後場1042.001053.001037.001051.0052005426000
2012-07-10前場1054.001054.001037.001040.001330013874500
2012-07-09後場1052.001056.001043.001051.0052005447100
2012-07-09前場1071.001077.001042.001047.002270023958700

   ※ 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