[3371 HCスタンダード] ソフトクリエイト 前場後場 時系列データ

[3371 HCスタンダード] ソフトクリエイト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-13後場672.00672.00672.00672.00200134400
2009-02-13前場00
2009-02-12後場00
2009-02-12前場672.00672.00672.00672.0010067200
2009-02-10後場00
2009-02-10前場00
2009-02-09後場00
2009-02-09前場00
2009-02-06後場00
2009-02-06前場00
2009-02-05後場00
2009-02-05前場00
2009-02-04後場692.00692.00692.00692.00200138400
2009-02-04前場700.00700.00690.00690.00300209000
2009-02-03後場00
2009-02-03前場645.00645.00645.00645.0010064500
2009-02-02後場00
2009-02-02前場00
2009-01-30後場00
2009-01-30前場00
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00
2009-01-27前場00
2009-01-26後場00
2009-01-26前場00
2009-01-23後場00
2009-01-23前場00
2009-01-22後場00
2009-01-22前場00
2009-01-21後場00
2009-01-21前場655.00655.00655.00655.00900589500
2009-01-20後場00
2009-01-20前場00
2009-01-19後場00
2009-01-19前場675.00675.00675.00675.00500337500
2009-01-16後場00
2009-01-16前場00
2009-01-15後場630.00630.00630.00630.001100693000
2009-01-15前場640.00640.00640.00640.00400256000
2009-01-14後場645.00646.00645.00646.00400258300
2009-01-14前場645.00645.00645.00645.0010064500
2009-01-13後場645.00645.00640.00640.0052003349100
2009-01-13前場650.00650.00645.00645.0018001167900
2009-01-09後場672.00680.00655.00670.0050003334300
2009-01-09前場674.00680.00670.00670.0026001746400
2009-01-08後場00
2009-01-08前場669.00680.00669.00680.001100737000
2009-01-07後場689.00689.00689.00689.0010068900
2009-01-07前場693.00693.00693.00693.00500346500
2009-01-06後場665.00665.00660.00660.001500993900
2009-01-06前場663.00665.00663.00665.0017001128600
2009-01-05後場00
2009-01-05前場665.00665.00662.00662.0023001526500
2008-12-30後場00
2008-12-30前場661.00661.00650.00650.001200791000
2008-12-29後場688.00688.00681.00681.00400273800
2008-12-29前場666.00675.00650.00675.0027001794600
2008-12-26後場661.00665.00661.00662.00500331000
2008-12-26前場682.00682.00682.00682.0010068200
2008-12-25後場673.00679.00668.00679.001200805800
2008-12-25前場680.00680.00668.00673.00500336400
2008-12-24後場680.00680.00670.00680.00600407000
2008-12-24前場695.00695.00685.00685.0017001173200
2008-12-22後場700.00720.00692.00695.0056003928600
2008-12-22前場692.00699.00686.00686.0044003044700
2008-12-19後場649.00660.00649.00653.0029001902600
2008-12-19前場630.00685.00630.00641.0082005384300
2008-12-18後場616.00620.00611.00620.0032001967000
2008-12-18前場619.00623.00618.00620.001100681200
2008-12-17後場624.00630.00620.00620.0029001805500
2008-12-17前場630.00630.00623.00624.00900565700
2008-12-16後場635.00640.00632.00633.0020001270200
2008-12-16前場630.00638.00630.00631.0025001579600
2008-12-15後場630.00630.00610.00630.0045002812300
2008-12-15前場605.00639.00605.00639.0094005849200
2008-12-12後場581.00581.00571.00575.0048002768600
2008-12-12前場583.00585.00579.00580.0036002093200
2008-12-11後場584.00585.00583.00583.0057003332900
2008-12-11前場591.00591.00583.00584.0058003400800
2008-12-10後場595.00596.00587.00587.0040002364700
2008-12-10前場600.00600.00595.00597.0026001552000
2008-12-09後場600.00600.00598.00599.0029001739500
2008-12-09前場600.00620.00597.00600.0048002890400
2008-12-08後場600.00600.00595.00596.0022001319100
2008-12-08前場595.00600.00595.00600.001200714500
2008-12-05後場603.00603.00600.00602.00400240800
2008-12-05前場612.00612.00602.00603.001300790800
2008-12-04後場629.00630.00611.00612.001600992000
2008-12-04前場640.00640.00625.00635.0032002028200
2008-12-03後場645.00645.00640.00640.00400257000
2008-12-03前場647.00647.00645.00645.001400903800
2008-12-02後場646.00646.00646.00646.0010064600
2008-12-02前場659.00659.00646.00646.00400262000
2008-12-01後場653.00653.00653.00653.00600391800
2008-12-01前場00
2008-11-28後場00
2008-11-28前場640.00650.00640.00650.00300193000
2008-11-27後場660.00660.00660.00660.00300198000
2008-11-27前場660.00660.00660.00660.00700462000
2008-11-26後場649.00658.00649.00654.00300196100
2008-11-26前場671.00671.00635.00650.0017001122300
2008-11-25後場725.00725.00700.00700.00700498600
2008-11-25前場743.00743.00728.00728.0051003775800
2008-11-21後場00
2008-11-21前場656.00656.00630.00630.0037002370900
2008-11-20後場650.00655.00650.00655.00800522500
2008-11-20前場657.00657.00648.00648.0032002097000
2008-11-19後場660.00660.00660.00660.0016001056000
2008-11-19前場660.00660.00660.00660.0016001056000
2008-11-18後場660.00660.00659.00660.0023001517800
2008-11-18前場660.00660.00659.00659.001300857900
2008-11-17後場657.00659.00657.00659.00300197500
2008-11-17前場658.00658.00657.00657.00200131500
2008-11-14後場657.00657.00657.00657.00300197100
2008-11-14前場655.00655.00655.00655.0010065500
2008-11-13後場00
2008-11-13前場650.00650.00650.00650.00200130000
2008-11-12後場654.00657.00654.00657.00400262500
2008-11-12前場00
2008-11-11後場645.00645.00645.00645.0010064500
2008-11-11前場645.00645.00645.00645.0010064500
2008-11-10後場639.00639.00639.00639.00200127800
2008-11-10前場640.00640.00640.00640.00400256000
2008-11-07後場622.00631.00622.00631.001000627500
2008-11-07前場640.00640.00622.00622.001000636200
2008-11-06後場656.00658.00651.00651.00900588400
2008-11-06前場660.00660.00651.00652.0041002693400
2008-11-05後場660.00663.00659.00660.0089005873900
2008-11-05前場659.00660.00659.00660.0021001384800
2008-11-04後場638.00650.00636.00648.001300840400
2008-11-04前場00
2008-10-31後場00
2008-10-31前場648.00648.00648.00648.00200129600
2008-10-30後場590.00610.00590.00610.00700420700
2008-10-30前場585.00591.00585.00591.00200117600
2008-10-29後場600.00600.00563.00570.0022001278600
2008-10-29前場610.00610.00598.00598.00400241500
2008-10-28後場581.00590.00550.00570.0028001596400
2008-10-28前場600.00600.00590.00590.0028001671900
2008-10-27後場630.00640.00610.00610.0030001878200
2008-10-27前場650.00660.00630.00631.0043002797500
2008-10-24後場681.00681.00675.00675.00400270600
2008-10-24前場695.00695.00680.00680.00300207000
2008-10-23後場680.00680.00670.00670.0015001012700
2008-10-23前場670.00685.00670.00685.00300202500
2008-10-22後場676.00695.00676.00695.0016001092100
2008-10-22前場00
2008-10-21後場695.00700.00695.00696.0041002864200
2008-10-21前場695.00700.00695.00700.0019001321000
2008-10-20後場690.00700.00682.00700.001200837200
2008-10-20前場695.00700.00671.00700.0028001948600
2008-10-17後場681.00695.00681.00689.0021001443100
2008-10-17前場678.00700.00678.00682.0040002770000
2008-10-16後場675.00675.00675.00675.00300202500
2008-10-16前場670.00670.00651.00670.0022001472100
2008-10-15後場695.00695.00685.00695.0030002076800
2008-10-15前場671.00700.00671.00700.0029002012600
2008-10-14後場697.00697.00697.00697.0010069700
2008-10-14前場678.00707.00678.00707.001000690800
2008-10-10後場605.00615.00605.00615.001000611500
2008-10-10前場620.00620.00603.00603.001500917900
2008-10-09後場624.00635.00624.00625.0038002382100
2008-10-09前場635.00635.00630.00630.0032002030100
2008-10-08後場625.00630.00620.00625.001600999500
2008-10-08前場649.00649.00624.00625.0028001759100
2008-10-07後場644.00659.00635.00659.001000644200
2008-10-07前場665.00669.00623.00623.0018001149500
2008-10-06後場720.00720.00681.00681.0017001188500
2008-10-06前場750.00750.00720.00720.0039002919100
2008-10-03後場740.00744.00726.00744.00500366200
2008-10-03前場730.00746.00712.00746.001100800300
2008-10-02後場755.00755.00741.00741.00800600200
2008-10-02前場790.00804.00790.00804.00200159400
2008-10-01後場790.00799.00785.00790.0014001106200
2008-10-01前場770.00790.00770.00790.0013001007100
2008-09-30後場776.00794.00776.00790.00600471400
2008-09-30前場730.00750.00730.00750.0026001902500
2008-09-29後場815.00815.00809.00810.001200972800
2008-09-29前場815.00815.00815.00815.0013001059500
2008-09-26後場815.00816.00815.00816.00500407600
2008-09-26前場818.00818.00818.00818.001000818000
2008-09-25後場818.00818.00818.00818.00300245400
2008-09-25前場815.00820.00815.00815.0062005078100
2008-09-24後場825.00834.00823.00834.0080006599800
2008-09-24前場825.00825.00824.00825.00800659900
2008-09-22後場827.00828.00827.00828.00900744800
2008-09-22前場825.00825.00815.00825.0036002959900
2008-09-19後場830.00830.00818.00818.0050004127800
2008-09-19前場828.00830.00827.00830.00900745800
2008-09-18後場818.00818.00814.00818.001100897900
2008-09-18前場814.00818.00814.00818.001100896500
2008-09-17後場822.00828.00817.00828.00800658200
2008-09-17前場824.00824.00815.00815.00400327800
2008-09-16後場800.00815.00786.00815.0021001668500
2008-09-16前場791.00792.00781.00781.0042003317200
2008-09-12後場841.00841.00835.00835.00900754400
2008-09-12前場842.00851.00842.00850.0018001528600
2008-09-11後場835.00842.00833.00842.00900752500
2008-09-11前場850.00850.00841.00841.00200169100
2008-09-10後場835.00835.00835.00835.0010083500
2008-09-10前場831.00831.00830.00831.00400332300
2008-09-09後場839.00839.00839.00839.00500419500
2008-09-09前場839.00839.00839.00839.0010083900
2008-09-08後場814.00840.00814.00840.0018001476400
2008-09-08前場830.00830.00820.00820.00200165000
2008-09-05後場808.00817.00805.00817.0044003558900
2008-09-05前場820.00830.00820.00820.0026002135900
2008-09-04後場839.00847.00839.00845.00800674300
2008-09-04前場846.00846.00839.00839.001100926500
2008-09-03後場862.00862.00847.00847.0028002393200
2008-09-03前場870.00870.00860.00860.0021001815500
2008-09-02後場870.00877.00867.00867.00800696400
2008-09-02前場866.00870.00866.00870.00600521600
2008-09-01後場866.00870.00865.00865.0020001732700
2008-09-01前場866.00880.00865.00865.0027002352900
2008-08-29後場870.00871.00865.00865.0022001913200
2008-08-29前場871.00871.00870.00870.00700609500
2008-08-28後場859.00861.00852.00861.0015001285800
2008-08-28前場859.00860.00855.00859.0024002059800
2008-08-27後場860.00860.00850.00850.0018001541500
2008-08-27前場871.00871.00860.00860.0034002940900
2008-08-26後場862.00881.00862.00871.0019001652400
2008-08-26前場850.00869.00850.00869.0047004006900
2008-08-25後場835.00840.00829.00840.0019001584800
2008-08-25前場840.00845.00838.00838.001100923500
2008-08-22後場840.00849.00840.00849.00900758700
2008-08-22前場850.00850.00838.00840.00900759600
2008-08-21後場860.00860.00860.00860.00200172000
2008-08-21前場00
2008-08-20後場852.00852.00852.00852.00300255600
2008-08-20前場886.00886.00855.00855.0019001667900
2008-08-19後場855.00860.00852.00852.00900772000
2008-08-19前場860.00860.00853.00853.001000857100
2008-08-18後場880.00880.00880.00880.00300264000
2008-08-18前場900.00900.00830.00879.0041003521800
2008-08-15後場911.00914.00911.00914.00200182500
2008-08-15前場910.00910.00910.00910.0010091000
2008-08-14後場907.00920.00905.00920.0015001370600
2008-08-14前場910.00910.00910.00910.00900819000
2008-08-13後場915.00915.00910.00910.00400365500
2008-08-13前場901.00915.00901.00915.00700634700
2008-08-12後場920.00920.00905.00915.0025002293400
2008-08-12前場00
2008-08-11後場935.00935.00935.00935.0010093500
2008-08-11前場925.00935.00925.00935.0017001582500
2008-08-08後場910.00925.00910.00925.00200183500
2008-08-08前場930.00930.00923.00923.00400369900
2008-08-07後場935.00935.00935.00935.00600561000
2008-08-07前場935.00940.00935.00940.00200187500
2008-08-06後場930.00930.00930.00930.00300279000
2008-08-06前場00
2008-08-05後場930.00935.00930.00935.0021001960000
2008-08-05前場900.00920.00900.00920.001000902000
2008-08-04後場930.00935.00920.00920.0012001107100
2008-08-04前場940.00940.00928.00931.0020001863000
2008-08-01後場944.00955.00944.00945.0013001228800
2008-08-01前場931.00944.00931.00944.0012001123900
2008-07-31後場936.00944.00935.00944.00700655900
2008-07-31前場945.00945.00939.00939.0020001884600
2008-07-30後場954.00954.00954.00954.0010095400
2008-07-30前場931.00955.00931.00940.0015001424100
2008-07-29後場930.00930.00930.00930.00200186000
2008-07-29前場939.00939.00925.00925.001000930800
2008-07-28後場935.00955.00935.00955.0012001142000
2008-07-28前場935.00936.00935.00935.00700654600
2008-07-25後場926.00940.00926.00930.00500466600
2008-07-25前場936.00936.00936.00936.00400374400
2008-07-24後場00
2008-07-24前場925.00958.00925.00958.00900845600
2008-07-23後場905.00920.00900.00911.0017001540300
2008-07-23前場910.00910.00890.00890.00500450000
2008-07-22後場905.00905.00905.00905.0010090500
2008-07-22前場935.00935.00905.00905.0013001212500
2008-07-18後場907.00907.00905.00905.00400362400
2008-07-18前場900.00909.00900.00909.00300271800
2008-07-17後場00
2008-07-17前場900.00900.00900.00900.00400360000
2008-07-16後場898.00898.00898.00898.00200179600
2008-07-16前場898.00898.00898.00898.0010089800
2008-07-15後場898.00899.00888.00898.0015001342800
2008-07-15前場888.00900.00888.00900.0020001778400
2008-07-14後場911.00911.00898.00898.0039003529200
2008-07-14前場920.00920.00911.00915.0036003300600
2008-07-11後場925.00940.00925.00940.00400371500
2008-07-11前場921.00935.00920.00925.0020001853800
2008-07-10後場925.00925.00925.00925.00200185000
2008-07-10前場910.00910.00910.00910.00300273000
2008-07-09後場920.00920.00920.00920.0016001472000
2008-07-09前場920.00920.00920.00920.00900828000
2008-07-08後場920.00920.00920.00920.0014001288000
2008-07-08前場910.00920.00910.00920.0021001922700
2008-07-07後場915.00926.00915.00920.0018001650300
2008-07-07前場935.00935.00921.00922.0020001857100
2008-07-04後場938.00938.00938.00938.0010093800
2008-07-04前場920.00920.00910.00910.0038003471700
2008-07-03後場922.00926.00920.00920.0027002488700
2008-07-03前場930.00930.00920.00921.0035003232900
2008-07-02後場955.00956.00942.00942.0012001139100
2008-07-02前場957.00957.00940.00950.0028002658600
2008-07-01後場964.00966.00956.00956.0024002312700
2008-07-01前場970.00970.00970.00970.0010097000
2008-06-30後場960.00980.00960.00980.00900870900
2008-06-30前場933.00953.00933.00953.0024002242200
2008-06-27後場955.00966.00955.00963.00400384000
2008-06-27前場965.00965.00945.00955.0018001717600
2008-06-26後場975.00980.00965.00980.00800779500
2008-06-26前場975.00975.00961.00975.0016001553500
2008-06-25後場985.00985.00985.00985.00300295500
2008-06-25前場966.00985.00966.00985.00700681700
2008-06-24後場971.00971.00971.00971.0010097100
2008-06-24前場989.00989.00965.00970.0013001270600
2008-06-23後場955.00985.00955.00980.0011001071200
2008-06-23前場955.00955.00950.00950.00700666500
2008-06-20後場950.00960.00946.00960.0016001529200
2008-06-20前場966.00966.00950.00950.0025002405400
2008-06-19後場942.00950.00941.00950.0012001132600
2008-06-19前場970.00970.00950.00950.0036003451100
2008-06-18後場955.00967.00955.00967.0022002119300
2008-06-18前場958.00960.00950.00960.0030002875500
2008-06-17後場925.00948.00920.00948.0062005776800
2008-06-17前場921.00939.00920.00925.0096008903300
2008-06-16後場915.00920.00915.00920.0032002939300
2008-06-16前場916.00920.00915.00920.0051004681800
2008-06-13後場905.00915.00905.00915.00700637500
2008-06-13前場917.00917.00901.00901.0052004713900
2008-06-12後場917.00917.00913.00917.0020001829000
2008-06-12前場925.00925.00920.00920.0020001842800
2008-06-11後場924.00935.00924.00935.0021001959200
2008-06-11前場940.00940.00930.00935.0037003460000
2008-06-10後場935.00935.00934.00935.00900841400
2008-06-10前場935.00940.00935.00935.0048004495200
2008-06-09後場945.00945.00930.00935.0048004498300
2008-06-09前場950.00950.00942.00942.0011001041200
2008-06-06後場950.00958.00950.00950.0027002567500
2008-06-06前場950.00950.00941.00941.0021001994100
2008-06-05後場950.00950.00946.00950.0015001424500
2008-06-05前場950.00950.00950.00950.00900855000
2008-06-04後場950.00950.00940.00950.0038003581100
2008-06-04前場950.00950.00950.00950.0017001615000
2008-06-03後場942.00950.00942.00950.0013001227100
2008-06-03前場955.00955.00943.00943.0015001428800
2008-06-02後場954.00967.00954.00967.00400383700
2008-06-02前場969.00969.00954.00954.0019001834100
2008-05-30後場970.00970.00970.00970.00200194000
2008-05-30前場974.00974.00974.00974.00300292200
2008-05-29後場955.00960.00948.00960.0019001811600
2008-05-29前場953.00955.00950.00955.0014001333700
2008-05-28後場960.00961.00955.00961.00800767600
2008-05-28前場957.00960.00953.00953.0017001625900
2008-05-27後場961.00961.00961.00961.00200192200
2008-05-27前場980.00980.00980.00980.0010098000
2008-05-26後場00
2008-05-26前場995.00995.00980.00980.0042004165500
2008-05-23後場950.00950.00946.00950.0027002564200
2008-05-23前場956.00960.00950.00950.0021002007100
2008-05-22後場950.00956.00947.00950.0033003141800
2008-05-22前場949.00950.00946.00950.0020001899100
2008-05-21後場960.00960.00952.00959.0034003257200
2008-05-21前場959.00960.00958.00960.0016001534100
2008-05-20後場993.00999.00975.00999.0026002568900
2008-05-20前場1005.001005.001005.001005.0011001105500
2008-05-19後場1000.001000.001000.001000.0018001800000
2008-05-19前場1015.001015.001000.001000.0012001209500
2008-05-16後場1002.001015.001002.001015.0016001614100
2008-05-16前場1004.001007.00998.00998.0016001601200
2008-05-15後場1005.001005.001000.001000.0043004300500
2008-05-15前場1010.001010.001000.001005.00900902200
2008-05-14後場1005.001010.00995.001005.0030003014200
2008-05-14前場1005.001005.001003.001005.0013001306100
2008-05-13後場1000.001007.00999.001003.0017001704800
2008-05-13前場1018.001018.001010.001010.00300304600
2008-05-12後場1020.001020.001010.001018.0023002330800
2008-05-12前場1019.001022.001015.001015.0019001936900
2008-05-09後場1059.001059.001051.001059.00500528700
2008-05-09前場1050.001070.001050.001059.0068007211000
2008-05-08後場1054.001070.001042.001070.0060006384800
2008-05-08前場1066.001068.001045.001045.0044004627600
2008-05-07後場1030.001070.001030.001068.0017001778800
2008-05-07前場1020.001025.001010.001025.0056005714400
2008-05-02後場1020.001020.001011.001020.0030003054500
2008-05-02前場1020.001020.001010.001020.0028002834900
2008-05-01後場1020.001030.001013.001013.00600613300
2008-05-01前場1020.001020.001020.001020.00400408000
2008-04-30後場1020.001038.001020.001020.00400409800
2008-04-30前場1040.001040.001020.001020.00800826100
2008-04-28後場1030.001040.001021.001039.00700721200
2008-04-28前場1040.001040.001040.001040.00100104000
2008-04-25後場1010.001020.001000.001020.0019001915000
2008-04-25前場1012.001015.001012.001012.0014001418700
2008-04-24後場1020.001021.001012.001012.00700713400
2008-04-24前場1012.001020.001012.001020.0012001218000
2008-04-23後場1002.001010.001002.001004.00900904600
2008-04-23前場1016.001016.001001.001001.0014001407900
2008-04-22後場1021.001021.001015.001015.00800815600
2008-04-22前場1007.001025.001007.001020.0020002041100
2008-04-21後場1081.001081.001006.001006.0025002613800
2008-04-21前場1100.001100.001081.001081.0022002418100
2008-04-18後場1092.001100.001081.001100.0012001307900
2008-04-18前場1100.001100.001090.001100.0033003626000
2008-04-17後場00
2008-04-17前場1115.001115.001100.001115.0013001439000
2008-04-16後場1058.001065.001050.001065.0016001689400
2008-04-16前場1030.001058.001030.001058.00500524000
2008-04-15後場1021.001040.001020.001030.0026002667100
2008-04-15前場1020.001030.001016.001016.0011001127500
2008-04-14後場1020.001020.001020.001020.00100102000
2008-04-14前場1000.001000.001000.001000.00100100000
2008-04-11後場1026.001040.001001.001020.0014001427200
2008-04-11前場1020.001049.001020.001049.00600617000
2008-04-10後場1020.001020.001020.001020.00100102000
2008-04-10前場1045.001045.001045.001045.00100104500
2008-04-09後場1050.001060.001040.001050.0028002935000
2008-04-09前場1070.001070.001070.001070.00300321000
2008-04-08後場1080.001080.001060.001080.0053005676200
2008-04-08前場1077.001080.001077.001080.00200215700
2008-04-07後場1070.001076.001070.001076.00400429800
2008-04-07前場1100.001100.001075.001075.00400435000
2008-04-04後場1110.001110.001100.001100.0011001211000
2008-04-04前場1130.001130.001130.001130.00400452000
2008-04-03後場00
2008-04-03前場1115.001115.001115.001115.0030003345000
2008-04-02後場1115.001115.001115.001115.00400446000
2008-04-02前場1145.001145.001145.001145.00400458000
2008-04-01後場1095.001095.001070.001080.00400431500
2008-04-01前場1150.001150.001150.001150.00100115000
2008-03-31後場1150.001150.001150.001150.00100115000
2008-03-31前場1184.001184.001184.001184.00300355200
2008-03-28後場1080.001185.001080.001184.00800904900
2008-03-28前場00
2008-03-27後場1071.001110.001071.001110.00500548100
2008-03-27前場1100.001100.001070.001070.00900987000
2008-03-26後場1188.001188.001158.001158.0012001400000
2008-03-26前場1050.001200.001050.001200.0046005201200
2008-03-25後場1050.001070.001030.001050.00900935000
2008-03-25前場1050.001050.001050.001050.00100105000
2008-03-24後場1010.001035.001010.001010.00800810500
2008-03-24前場1030.001030.001030.001030.00300309000
2008-03-21後場999.00999.00999.00999.0030002997000
2008-03-21前場995.00995.00980.00980.0014001391500
2008-03-19後場965.00965.00955.00955.00900863500
2008-03-19前場950.00968.00932.00968.00600570200
2008-03-18後場910.00920.00910.00920.00700638000
2008-03-18前場900.00910.00900.00910.0013001172000
2008-03-17後場900.00920.00881.00910.0024002153900
2008-03-17前場890.00930.00890.00930.0019001696000
2008-03-14後場1008.001008.001000.001000.00700702000
2008-03-14前場1040.001040.001040.001040.00700728000
2008-03-13後場1040.001040.001040.001040.00100104000
2008-03-13前場1020.001020.001020.001020.00500510000
2008-03-12後場00
2008-03-12前場1080.001098.001080.001098.00200217800
2008-03-11後場1020.001020.001020.001020.00100102000
2008-03-11前場1020.001020.001017.001017.00300305700
2008-03-10後場1017.001050.001017.001017.00500512100
2008-03-10前場1050.001050.001050.001050.00100105000
2008-03-07後場00
2008-03-07前場00
2008-03-06後場00
2008-03-06前場00
2008-03-05後場1090.001090.001090.001090.00800872000
2008-03-05前場1090.001090.001070.001080.00900966000
2008-03-04後場1060.001090.001060.001090.00400427000
2008-03-04前場1070.001070.001070.001070.00100107000
2008-03-03後場1070.001090.001070.001090.00200216000
2008-03-03前場1090.001090.001070.001070.00300325000
2008-02-29後場1100.001130.001070.001130.0021002274100
2008-02-29前場1140.001140.001100.001100.00700778000
2008-02-28後場1115.001120.001100.001120.00500555200
2008-02-28前場1090.001115.001090.001115.00600656500
2008-02-27後場1100.001100.001100.001100.00600660000
2008-02-27前場1081.001100.001080.001100.0014001518300
2008-02-26後場1080.001080.001080.001080.00600648000
2008-02-26前場1080.001080.001079.001079.00800863700
2008-02-25後場00
2008-02-25前場1075.001075.001075.001075.00400430000
2008-02-22後場1070.001075.001067.001075.00300321200
2008-02-22前場1095.001095.001080.001080.00200217500
2008-02-21後場1094.001094.001094.001094.00100109400
2008-02-21前場1070.001070.001052.001052.00200212200
2008-02-20後場1130.001130.001070.001070.0010001098200
2008-02-20前場1110.001149.001110.001145.0060006669400
2008-02-19後場1094.001094.001090.001094.00300327800
2008-02-19前場1040.001097.001040.001095.0019002062000
2008-02-18後場1012.001059.001012.001022.0029002959400
2008-02-18前場1008.001030.001007.001009.0015001518600
2008-02-15後場1006.001019.001006.001019.0033003331200
2008-02-15前場1051.001051.001003.001005.0031003179400
2008-02-14後場1029.001060.001029.001060.0014001454500
2008-02-14前場1029.001034.001025.001029.0018001853400
2008-02-13後場1016.001030.00999.001030.0018001826000
2008-02-13前場1040.001041.001015.001015.0024002489400
2008-02-12後場1040.001070.001040.001060.00700740000
2008-02-12前場1090.001090.001050.001051.0024002601900
2008-02-08後場1121.001140.001110.001140.009001006500
2008-02-08前場1130.001130.001130.001130.00400452000
2008-02-07後場1133.001140.001133.001140.0017001934000
2008-02-07前場1121.001140.001120.001120.0012001356100

   ※ 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