[3401 東証1部] 帝人 前場後場 時系列データ

[3401 東証1部] 帝人 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20後場2361.002367.002357.002359.007017001657384800
2017-11-20前場2355.002373.002348.002363.006059001431732800
2017-11-17後場2377.002389.002362.002374.0013108003112756600
2017-11-17前場2393.002397.002371.002373.0010457002496793400
2017-11-16後場2348.002370.002339.002363.0013114003089874200
2017-11-16前場2339.002349.002317.002348.0017009003966188000
2017-11-15後場2379.002389.002365.002378.0013251003148842000
2017-11-15前場2390.002405.002373.002377.008694002079666200
2017-11-14後場2397.002417.002397.002409.008734002103722400
2017-11-14前場2406.002414.002393.002398.006000001442010600
2017-11-13後場2402.002431.002400.002416.0017095004137057000
2017-11-13前場2419.002419.002382.002403.0010493002519579900
2017-11-10後場2420.002434.002406.002426.0015841003840623600
2017-11-10前場2402.002449.002401.002422.0015170003672557900
2017-11-09後場2467.002478.002405.002437.0019868004866291500
2017-11-09前場2481.002489.002462.002478.008727002161166300
2017-11-08後場2481.002491.002466.002475.0016481004081208800
2017-11-08前場2450.002491.002430.002488.0018319004492675900
2017-11-07後場2460.002480.002454.002474.0018817004646714800
2017-11-07前場2368.002498.002321.002459.0024995006053340500
2017-11-06後場2399.002402.002386.002402.009079002175444100
2017-11-06前場2432.002436.002398.002398.0010066002433111300
2017-11-02後場2406.002424.002406.002422.007015001696534900
2017-11-02前場2418.002427.002397.002409.008056001941531500
2017-11-01後場2415.002421.002413.002421.009214002227532500
2017-11-01前場2410.002418.002395.002416.0010187002451103500
2017-10-31後場2406.002408.002391.002393.009065002174495200
2017-10-31前場2385.002407.002381.002397.0010014002401815100
2017-10-30後場2388.002391.002384.002390.007446001778643300
2017-10-30前場2391.002402.002375.002387.006493001552548800
2017-10-27後場2388.002403.002388.002399.007658001835082500
2017-10-27前場2384.002395.002382.002389.007230001726537600
2017-10-26後場2359.002374.002353.002370.006726001592391300
2017-10-26前場2347.002361.002340.002358.004362001026438300
2017-10-25後場2361.002368.002348.002354.008440001989314000
2017-10-25前場2366.002376.002360.002361.007788001844247000
2017-10-24後場2348.002352.002340.002351.006799001595869900
2017-10-24前場2349.002349.002327.002346.005676001326691300
2017-10-23後場2358.002364.002356.002359.009235002179626200
2017-10-23前場2349.002364.002334.002358.008113001906622300
2017-10-20後場2330.002331.002316.002331.0010348002408500100
2017-10-20前場2292.002333.002284.002329.0010411002401875400
2017-10-19後場2289.002289.002274.002286.007332001674998900
2017-10-19前場2274.002289.002266.002287.005342001217477400
2017-10-18後場2248.002263.002246.002263.006968001572645200
2017-10-18前場2253.002263.002246.002248.00392000883013800
2017-10-17後場2239.002252.002239.002252.00420200944739700
2017-10-17前場2249.002251.002238.002244.004532001017720300
2017-10-16後場2245.002253.002244.002246.004903001102000600
2017-10-16前場2245.002255.002233.002244.00384900862380800
2017-10-13後場2225.002243.002222.002231.007810001742901500
2017-10-13前場2240.002247.002208.002218.007440001654169600
2017-10-12後場2259.002259.002246.002249.005565001252545300
2017-10-12前場2264.002269.002242.002255.004707001060570100
2017-10-11後場2258.002263.002254.002262.005609001267348400
2017-10-11前場2260.002263.002249.002258.00355200800958200
2017-10-10後場2257.002265.002255.002265.006675001509700700
2017-10-10前場2264.002271.002256.002261.006139001388436300
2017-10-06後場2252.002259.002251.002259.005337001204290200
2017-10-06前場2265.002265.002250.002252.00353900798871800
2017-10-05後場2256.002260.002250.002258.005398001217678000
2017-10-05前場2273.002283.002249.002256.007624001724329800
2017-10-04後場2253.002253.002243.002250.005714001284886200
2017-10-04前場2240.002262.002240.002253.005058001139125000
2017-10-03後場2230.002240.002227.002238.005341001193214900
2017-10-03前場2229.002232.002212.002228.00401300891592100
2017-10-02後場2214.002225.002211.002214.008615001909923800
2017-10-02前場2222.002228.002203.002214.004831001070956600
2017-09-29後場2221.002221.002212.002218.008098001795582100
2017-09-29前場2229.002238.002215.002221.00430200956348400
2017-09-28後場2216.002237.002213.002235.006474001442852600
2017-09-28前場2216.002221.002207.002214.005615001242848200
2017-09-27後場2206.002208.002200.002207.006170001360340400
2017-09-27前場2212.002214.002195.002202.004638001020691300
2017-09-26後場2248.002248.002232.002239.007531001686145000
2017-09-26前場2206.002248.002206.002247.006732001500709500
2017-09-25後場2213.002213.002202.002206.006893001520621200
2017-09-25前場2225.002231.002203.002216.006177001367553600
2017-09-22後場2238.002239.002211.002215.0013279002946530700
2017-09-22前場2254.002281.002233.002237.008694001956507300
2017-09-21後場2292.002295.002274.002278.008284001889408000
2017-09-21前場2300.002301.002288.002297.005339001226080900
2017-09-20後場2292.002296.002278.002283.005622001284251400
2017-09-20前場2300.002303.002277.002291.005873001345995000
2017-09-19後場2276.002292.002276.002291.008224001880177700
2017-09-19前場2258.002281.002257.002278.007443001692190500
2017-09-15後場2216.002231.002216.002226.007661001705349900
2017-09-15前場2222.002234.002216.002216.004521001006493600
2017-09-14後場2225.002227.002215.002221.006213001380374700
2017-09-14前場2236.002244.002226.002228.004742001059894000
2017-09-13後場2230.002235.002224.002233.006722001499782200
2017-09-13前場2246.002247.002226.002229.00434000969221400
2017-09-12後場2231.002233.002219.002229.006370001419185700
2017-09-12前場2227.002239.002224.002231.005518001230826300
2017-09-11後場2210.002211.002200.002205.004562001006051500
2017-09-11前場2204.002216.002202.002209.00386000852616500
2017-09-08後場2200.002203.002188.002196.006134001346650400
2017-09-08前場2223.002229.002199.002201.008264001830193300
2017-09-07後場2201.002219.002195.002219.0010309002279611300
2017-09-07前場2190.002210.002184.002199.006813001498259700
2017-09-06後場2150.002176.002147.002175.009172001986211100
2017-09-06前場2149.002155.002139.002152.007134001531790700
2017-09-05後場2170.002173.002160.002170.007256001572611300
2017-09-05前場2190.002203.002168.002171.004903001071060900
2017-09-04後場2191.002195.002184.002192.005892001290767900
2017-09-04前場2225.002226.002189.002191.006333001393682100
2017-09-01後場2229.002237.002219.002233.006659001484640500
2017-09-01前場2226.002237.002220.002232.005878001308915500
2017-08-31後場2237.002242.002228.002232.008226001837643400
2017-08-31前場2226.002245.002220.002243.007955001781702900
2017-08-30後場2227.002231.002222.002226.0024276005403941800
2017-08-30前場2245.002247.002220.002226.007426001659794100
2017-08-29後場2230.002235.002224.002230.005855001305479800
2017-08-29前場2220.002240.002217.002232.006319001409797600
2017-08-28後場2240.002240.002227.002229.007849001751823500
2017-08-28前場2232.002245.002223.002234.005712001277242100
2017-08-25後場2226.002233.002224.002227.007018001564336100
2017-08-25前場2203.002228.002201.002227.005363001189785600
2017-08-24後場2203.002206.002195.002195.005514001212344700
2017-08-24前場2183.002209.002183.002202.005261001157898100
2017-08-23後場2202.002206.002179.002185.008115001775894400
2017-08-23前場2184.002212.002184.002210.007582001670444500
2017-08-22後場2158.002172.002155.002172.009316002016894400
2017-08-22前場2151.002161.002143.002159.007718001660676200
2017-08-21後場2157.002161.002154.002159.006500001402529700
2017-08-21前場2153.002163.002146.002158.005544001195291500
2017-08-18後場2187.002187.002160.002169.0011237002436684000
2017-08-18前場2188.002198.002171.002187.009460002067753400
2017-08-17後場2200.002214.002197.002208.005589001234153300
2017-08-17前場2194.002206.002181.002198.004582001006140600
2017-08-16後場2199.002202.002189.002190.007190001577669400
2017-08-16前場2193.002202.002187.002197.004627001015534500
2017-08-15後場2196.002197.002182.002189.006267001372547300
2017-08-15前場2196.002203.002184.002196.006116001342838400
2017-08-14後場2169.002190.002167.002183.0013008002837244300
2017-08-14前場2133.002170.002129.002169.007744001668793600
2017-08-10後場2149.002150.002137.002144.0010406002231083700
2017-08-10前場2159.002166.002149.002151.006700001446065700
2017-08-09後場2131.002143.002125.002141.007528001608505600
2017-08-09前場2146.002149.002120.002126.006715001430641200
2017-08-08後場2155.002159.002144.002145.0011420002453799500
2017-08-08前場2154.002172.002147.002150.007206001556752700
2017-08-07後場2151.002155.002144.002151.008482001823054600
2017-08-07前場2163.002163.002134.002150.008882001904124300
2017-08-04後場2161.002162.002155.002158.007623001645121100
2017-08-04前場2170.002171.002154.002160.007409001601297000
2017-08-03後場2187.002190.002175.002182.0014971003265588300
2017-08-03前場2178.002207.002175.002185.0015204003331129800
2017-08-02後場2181.002187.002173.002177.0017296003767590800
2017-08-02前場2253.002253.002171.002181.0021421004700175100
2017-08-01後場2254.002275.002209.002275.0026232005932656200
2017-08-01前場2217.002230.002209.002222.006973001546488200
2017-07-31後場2203.002220.002201.002218.006877001523356600
2017-07-31前場2200.002211.002193.002198.00408000897981400
2017-07-28後場2206.002208.002200.002208.007109001567232000
2017-07-28前場2226.002226.002197.002208.005243001157130600
2017-07-27後場2235.002239.002220.002233.008852001975166700
2017-07-27前場2231.002236.002219.002235.004810001071691500
2017-07-26後場2235.002245.002232.002241.007905001769973200
2017-07-26前場2230.002239.002222.002230.006518001455111300
2017-07-25後場2218.002228.002213.002218.005951001321886600
2017-07-25前場2232.002238.002216.002219.004797001067818800
2017-07-24後場2215.002225.002212.002216.006164001366538700
2017-07-24前場2224.002227.002213.002218.00440900978498700
2017-07-21後場2238.002240.002230.002231.008242001841504500
2017-07-21前場2232.002243.002229.002236.005386001203828300
2017-07-20後場2250.002255.002235.002243.007734001736193300
2017-07-20前場2253.002255.002245.002250.004910001104767000
2017-07-19後場2250.002250.002242.002247.006336001422887600
2017-07-19前場2250.002253.002240.002247.005690001277738900
2017-07-18後場2240.002253.002236.002253.008996002022382900
2017-07-18前場2236.002244.002215.002237.006132001366969300
2017-07-14後場2248.002258.002240.002254.0010415002342532400
2017-07-14前場2230.002248.002230.002246.007970001785700000
2017-07-13後場2218.002218.002208.002213.009022001995969900
2017-07-13前場2230.002232.002209.002217.005245001164186500
2017-07-12後場2220.002229.002219.002228.007736001721052400
2017-07-12前場2223.002232.002208.002231.006379001414852300
2017-07-11後場2219.002236.002217.002223.009357002083075100
2017-07-11前場2199.002217.002196.002216.004540001002971500
2017-07-10後場2189.002203.002189.002199.007698001692086900
2017-07-10前場2190.002205.002185.002192.005072001112386200
2017-07-07後場2181.002187.002173.002178.0010591002307300300
2017-07-07前場2186.002194.002175.002184.008398001832554000
2017-07-06後場2217.002222.002209.002215.007863001742054500
2017-07-06前場2224.002229.002208.002218.008486001882940800
2017-07-05後場2211.002226.002209.002224.0010895002417892900
2017-07-05前場2197.002211.002191.002209.007124001568602600
2017-07-04後場2191.002202.002189.002197.0013621002990572300
2017-07-04前場2194.002204.002177.002192.005346001169577600
2017-07-03後場2172.002183.002171.002181.006003001307561600
2017-07-03前場2165.002178.002164.002172.00379300823085900
2017-06-30後場2159.002169.002155.002161.008730001887120200
2017-06-30前場2160.002174.002152.002160.006099001317401100
2017-06-29後場2186.002188.002170.002175.007953001731573700
2017-06-29前場2194.002197.002179.002186.006652001454872200
2017-06-28後場2175.002184.002174.002179.007586001652917000
2017-06-28前場2180.002204.002173.002176.007414001622093000
2017-06-27後場2171.002177.002170.002176.0010154002207569400
2017-06-27前場2163.002193.002160.002174.006841001491294400
2017-06-26後場2149.002165.002147.002151.008966001930259000
2017-06-26前場2159.002167.002144.002147.007930001710516700
2017-06-23後場2165.002170.002160.002164.007673001660274700
2017-06-23前場2183.002184.002159.002163.004732001025100800
2017-06-22後場2175.002181.002164.002173.0011116002414020100
2017-06-22前場2153.002183.002150.002176.0010178002207337800
2017-06-21後場2167.002168.002149.002153.0010062002168698100
2017-06-21前場2164.002173.002156.002172.005544001200394500
2017-06-20後場2171.002176.002167.002167.007442001615445700
2017-06-20前場2171.002188.002165.002171.007522001634708300
2017-06-19後場2147.002156.002145.002155.009170001973387900
2017-06-19前場2137.002150.002130.002148.006239001337033700
2017-06-16後場2129.002134.002123.002130.0014763003143598700
2017-06-16前場2097.002129.002096.002127.006642001408641400
2017-06-15後場2093.002100.002083.002090.009580002002744100
2017-06-15前場2099.002117.002088.002092.008129001708362900
2017-06-14後場2106.002120.002101.002105.0012141002561889400
2017-06-14前場2100.002113.002086.002111.0010158002133490600
2017-06-13後場2081.002093.002075.002091.0011402002379205500
2017-06-13前場2071.002086.002063.002081.006153001276684700
2017-06-12後場2077.002077.002063.002072.004947001023771000
2017-06-12前場2062.002080.002061.002079.006197001284895900
2017-06-09後場2063.002064.002051.002060.007168001474715100
2017-06-09前場2051.002063.002042.002063.007878001617061800
2017-06-08後場2048.002056.002044.002051.0013114002689170700
2017-06-08前場2048.002048.002030.002041.00488900996023000
2017-06-07後場2040.002046.002033.002045.009350001909473000
2017-06-07前場2037.002043.002022.002033.006946001411455300
2017-06-06後場2054.002054.002034.002037.0013269002709393100
2017-06-06前場2067.002070.002043.002052.009483001948542800
2017-06-05後場2087.002089.002071.002077.008259001715391200
2017-06-05前場2110.002110.002069.002084.006967001452099300
2017-06-02後場2115.002122.002103.002110.009713002050533700
2017-06-02前場2104.002112.002098.002109.005009001054280900
2017-06-01後場2095.002105.002091.002095.007163001501764300
2017-06-01前場2075.002110.002075.002098.007732001619568200
2017-05-31後場2067.002083.002065.002069.0014233002947234200
2017-05-31前場2080.002084.002059.002063.006212001283589800
2017-05-30後場2062.002087.002060.002083.005878001221745700
2017-05-30前場2078.002081.002056.002056.006892001425707900
2017-05-29後場2089.002093.002083.002087.008836001845154800
2017-05-29前場2109.002115.002087.002089.007811001638203100
2017-05-26後場2122.002125.002101.002103.008686001830053200
2017-05-26前場2123.002157.002114.002126.0018665003992343600
2017-05-25後場2088.002088.002076.002078.007788001620717400
2017-05-25前場2084.002087.002063.002084.006535001355928600
2017-05-24後場2084.002095.002079.002095.009548001993550800
2017-05-24前場2111.002112.002076.002084.007594001586476200
2017-05-23後場2077.002112.002075.002095.0015260003197410000
2017-05-23前場2070.002077.002064.002072.00478100989712100
2017-05-22後場2078.002084.002072.002080.007404001538473400
2017-05-22前場2081.002088.002069.002073.005625001168683000
2017-05-19後場2048.002078.002048.002074.0011163002311239700
2017-05-19前場2062.002065.002043.002052.007397001516924500
2017-05-18後場2061.002065.002053.002057.0010218002103776000
2017-05-18前場2066.002075.002050.002060.007172001477962700
2017-05-17後場2095.002096.002083.002087.009616002009013700
2017-05-17前場2113.002115.002094.002096.006992001469897100
2017-05-16後場2128.002134.002119.002122.0012636002684858900
2017-05-16前場2141.002164.002127.002127.009449002025646400
2017-05-15後場2120.002130.002118.002127.0010451002218674100
2017-05-15前場2142.002149.002120.002121.009259001978643700
2017-05-12後場2160.002164.002156.002159.008949001932607000
2017-05-12前場2182.002185.002161.002164.005433001180332800
2017-05-11後場2166.002184.002166.002182.0011856002584503300
2017-05-11前場2194.002202.002154.002164.008348001813751300
2017-05-10後場2184.002195.002166.002188.0014751003217525300
2017-05-10前場2193.002207.002179.002182.0012505002739240100
2017-05-09後場2200.002249.002170.002221.0021986004873685900
2017-05-09前場2221.002248.002204.002227.0011411002535195600
2017-05-08後場2200.002210.002197.002210.0011217002473334700
2017-05-08前場2203.002207.002193.002197.005923001301738300
2017-05-02後場2184.002191.002179.002185.007593001658679500
2017-05-02前場2179.002185.002159.002184.007381001601242100
2017-05-01後場2179.002187.002174.002178.0012176002653077500
2017-05-01前場2190.002219.002168.002179.0011298002474535800
2017-04-28後場2156.002163.002149.002159.009446002037345700
2017-04-28前場2166.002173.002150.002155.00363000784082800
2017-04-27後場2161.002165.002158.002161.007826001690757800
2017-04-27前場2141.002166.002141.002160.005611001209121500
2017-04-26後場2147.002153.002142.002151.0010834002327256100
2017-04-26前場2135.002150.002127.002148.007131001522583600
2017-04-25後場2122.002131.002118.002127.007971001694086600
2017-04-25前場2119.002126.002108.002123.004976001053940100
2017-04-24後場2106.002116.002103.002115.005973001261022500
2017-04-24前場2115.002117.002091.002105.00450400946016000
2017-04-21後場2093.002096.002085.002093.007441001556548400
2017-04-21前場2095.002096.002080.002094.00429200896223700
2017-04-20後場2084.002094.002082.002086.007581001582569500
2017-04-20前場2057.002087.002054.002080.00394500817774500
2017-04-19後場2050.002064.002049.002056.008892001829988400
2017-04-19前場2039.002052.002034.002051.005442001112884600
2017-04-18後場2044.002049.002039.002041.005040001029858600
2017-04-18前場2046.002066.002042.002044.00407800837694400
2017-04-17後場2026.002043.002026.002037.005020001022248700
2017-04-17前場2026.002037.002018.002028.00399100808729600
2017-04-14後場2041.002047.002033.002038.00413000842592600
2017-04-14前場2045.002052.002026.002045.00443900906411900
2017-04-13後場2035.002052.002034.002047.007355001503507300
2017-04-13前場2041.002057.002023.002031.007061001438113500
2017-04-12後場2064.002068.002041.002051.007787001596700500
2017-04-12前場2061.002076.002054.002070.007693001587742700
2017-04-11後場2056.002074.002053.002071.008449001742767000
2017-04-11前場2057.002075.002056.002063.00429800887648100
2017-04-10後場2075.002081.002069.002076.005994001244238500
2017-04-10前場2073.002081.002064.002077.004853001006144700
2017-04-07後場2041.002066.002041.002054.009054001861623600
2017-04-07前場2051.002065.002030.002041.008846001814226300
2017-04-06後場2042.002047.002029.002032.007615001549145400
2017-04-06前場2058.002070.002043.002043.007462001531453500
2017-04-05後場2062.002080.002056.002074.0011022002280062500
2017-04-05前場2058.002077.002051.002071.009449001950139400
2017-04-04後場2044.002045.002023.002041.0011550002351338500
2017-04-04前場2057.002063.002042.002043.008065001653540600
2017-04-03後場2064.002079.002054.002072.0012126002506855200
2017-04-03前場2075.002083.002056.002064.009397001939264800
2017-03-31後場2125.002125.002099.002099.009756002059785700
2017-03-31前場2137.002142.002114.002124.005045001072340300
2017-03-30後場2127.002139.002123.002130.006183001316786000
2017-03-30前場2131.002144.002126.002129.00379100808173300
2017-03-29後場2147.002148.002130.002135.007895001685627500
2017-03-29前場2140.002149.002133.002147.006002001285735000
2017-03-28後場2151.002158.002143.002154.009615002067385000
2017-03-28前場2162.002162.002140.002151.006000001288193900
2017-03-27後場2140.002143.002130.002136.007789001662610700
2017-03-27前場2130.002160.002129.002140.007150001532375600
2017-03-24後場2138.002147.002131.002147.006488001390118100
2017-03-24前場2124.002145.002121.002140.00388400828706800
2017-03-23後場2131.002131.002122.002127.00461800981541300
2017-03-23前場2135.002137.002121.002127.00410400873677200
2017-03-22後場2135.002142.002133.002135.006801001453582600
2017-03-22前場2144.002153.002122.002128.006102001304449400
2017-03-21後場2174.002182.002170.002171.006658001447566300
2017-03-21前場2175.002182.002165.002174.006295001367262500
2017-03-17後場2200.002200.002187.002190.007021001538748800
2017-03-17前場2200.002207.002192.002201.00382200840891300
2017-03-16後場2203.002210.002199.002206.004680001031856600
2017-03-16前場2191.002214.002187.002200.004677001028280900
2017-03-15後場2194.002197.002189.002194.004917001078149800
2017-03-15前場2209.002209.002182.002191.00330600725496400
2017-03-14後場2221.002223.002211.002219.007359001632615100
2017-03-14前場2238.002239.002219.002221.004753001059156000
2017-03-13後場2226.002243.002225.002239.0011074002476508100
2017-03-13前場2222.002233.002212.002231.006347001411404600
2017-03-10後場2205.002212.002201.002211.006222001373439900
2017-03-10前場2220.002222.002195.002206.0010145002241167500
2017-03-09後場2177.002186.002172.002186.006248001362679600
2017-03-09前場2174.002190.002167.002178.00427600932491700
2017-03-08後場2169.002175.002164.002170.008109001759633400
2017-03-08前場2159.002182.002159.002167.004667001011389100
2017-03-07後場2170.002176.002164.002167.006869001489305900
2017-03-07前場2164.002177.002158.002171.004733001026170300
2017-03-06後場2167.002180.002166.002174.005823001266346900
2017-03-06前場2170.002177.002154.002164.005373001162564500
2017-03-03後場2174.002174.002162.002170.007798001690718800
2017-03-03前場2190.002194.002171.002173.00376700820896400
2017-03-02後場2198.002205.002192.002201.009037001986906800
2017-03-02前場2202.002206.002190.002198.004611001012989200
2017-03-01後場2169.002178.002167.002175.005971001298442900
2017-03-01前場2171.002178.002147.002157.006629001432234800
2017-02-28後場2155.002159.002146.002149.0011984002577740300
2017-02-28前場2168.002172.002151.002154.005456001178825300
2017-02-27後場2155.002162.002147.002151.006021001295928500
2017-02-27前場2160.002162.002139.002153.006061001302644100
2017-02-24後場2180.002182.002172.002176.007039001532450300
2017-02-24前場2173.002187.002166.002175.00428300931983100
2017-02-23後場2176.002194.002174.002185.007147001561765500
2017-02-23前場2186.002187.002167.002174.004683001019454500
2017-02-22後場2182.002186.002172.002180.0010717002333449100
2017-02-22前場2200.002208.002182.002183.006672001465334400
2017-02-21後場2192.002196.002187.002190.007539001651326700
2017-02-21前場2167.002194.002167.002189.006065001324989600
2017-02-20後場2150.002161.002149.002159.007822001686574900
2017-02-20前場2145.002159.002140.002148.004900001053435000
2017-02-17後場2148.002155.002140.002150.008407001804614200
2017-02-17前場2167.002169.002142.002145.005604001205811700
2017-02-16後場2189.002189.002170.002174.009589002086978800
2017-02-16前場2188.002235.002175.002180.0016029003540169300
2017-02-15後場2173.002184.002169.002178.0011253002449665000
2017-02-15前場2170.002176.002163.002171.0010610002303027000
2017-02-14後場2134.002135.002124.002127.0012660002694793600
2017-02-14前場2160.002161.002131.002134.009200001970575200
2017-02-13後場2150.002155.002145.002154.0012269002637630100
2017-02-13前場2175.002177.002145.002150.0011472002472161300
2017-02-10後場2173.002173.002162.002172.0014523003149390800
2017-02-10前場2150.002175.002135.002171.0011966002582137400
2017-02-09後場2130.002141.002121.002125.0020441004351218900
2017-02-09前場2168.002169.002116.002134.0014081003019067600
2017-02-08後場2178.002196.002178.002195.0011646002548791700
2017-02-08前場2191.002204.002173.002173.007582001660476700
2017-02-07後場2197.002231.002188.002218.0020004004429507000
2017-02-07前場2167.002206.002133.002196.0023052004995220500
2017-02-06後場2290.002292.002218.002228.0027598006209159900
2017-02-06前場2351.002378.002280.002280.0021061004912028800
2017-02-03後場2342.002365.002342.002352.008283001948032500
2017-02-03前場2371.002383.002337.002346.005248001239045300
2017-02-02後場2396.002396.002370.002371.008539002032187200
2017-02-02前場2420.002420.002392.002401.004925001183606600
2017-02-01後場2396.002417.002388.002417.0010854002614540200
2017-02-01前場2369.002396.002353.002393.008405001993626300
2017-01-31後場2372.002398.002372.002386.009927002370443900
2017-01-31前場2352.002395.002346.002380.009117002163313200
2017-01-30後場2381.002385.002363.002385.0011704002780092400
2017-01-30前場2412.002417.002373.002377.008885002122383800
2017-01-27後場2445.002453.002435.002439.0010062002457334900
2017-01-27前場2440.002452.002433.002447.007135001741437200
2017-01-26後場2445.002461.002445.002456.008857002175068500
2017-01-26前場2442.002450.002430.002448.005125001251981700
2017-01-25後場2397.002408.002395.002408.007183001725611300
2017-01-25前場2429.002435.002400.002402.005373001299220000
2017-01-24後場2400.002408.002388.002395.006715001609510100
2017-01-24前場2403.002414.002383.002411.004934001184674900
2017-01-23後場2417.002426.002405.002405.007086001710718400
2017-01-23前場2407.002418.002391.002416.007563001818383900
2017-01-20後場2407.002419.002401.002407.005320001282292000
2017-01-20前場2391.002409.002390.002405.004230001015538400
2017-01-19後場2396.002404.002385.002401.005100001222841600
2017-01-19前場2400.002412.002393.002396.004343001043530700
2017-01-18後場2349.002383.002345.002378.005788001372185700
2017-01-18前場2358.002372.002329.002347.005695001336041900
2017-01-17後場2395.002395.002373.002373.006233001485180300
2017-01-17前場2408.002410.002376.002395.004370001046223400
2017-01-16後場2398.002414.002394.002409.005331001282128000
2017-01-16前場2402.002420.002400.002407.00315300759692500
2017-01-13後場2412.002427.002412.002421.004900001185581700
2017-01-13前場2419.002438.002398.002411.005694001377240200
2017-01-12後場2404.002421.002396.002410.006921001666802300
2017-01-12前場2420.002425.002395.002408.00407000980511300
2017-01-11後場2429.002442.002425.002436.008906002169230000
2017-01-11前場2423.002444.002409.002430.007022001709706600
2017-01-10後場2431.002439.002421.002428.009253002247191900
2017-01-10前場2450.002450.002422.002434.006817001659911700
2017-01-06後場2462.002468.002447.002454.0010441002566511000
2017-01-06前場2422.002465.002419.002465.008183001997592300
2017-01-05後場2417.002419.002406.002412.008015001933756100
2017-01-05前場2429.002430.002409.002423.006756001635550800
2017-01-04後場2418.002422.002412.002418.008220001986923700
2017-01-04前場2384.002423.002378.002422.006551001577648900
2016-12-30後場2366.002379.002363.002369.005479001299767400
2016-12-30前場2350.002362.002344.002354.00389200916407400
2016-12-29後場2365.002371.002355.002363.008334001969482100
2016-12-29前場2383.002391.002360.002368.006078001442423800
2016-12-28後場2395.002401.002384.002388.006228001489482100
2016-12-28前場2388.002405.002380.002403.006763001620568800
2016-12-27後場2388.002389.002357.002363.005662001340374900
2016-12-27前場2360.002386.002349.002384.00407200966184400
2016-12-26後場2368.002378.002367.002368.00367600871306100
2016-12-26前場2368.002380.002349.002372.00398600945227200
2016-12-22後場2360.002372.002359.002372.007218001708111500
2016-12-22前場2375.002375.002356.002366.004936001167289900
2016-12-21後場2373.002380.002356.002366.007303001729968700
2016-12-21前場2378.002391.002370.002374.006362001514843400
2016-12-20後場2364.002382.002362.002366.008867002101612200
2016-12-20前場2372.002387.002353.002361.007938001882212800
2016-12-19後場2360.002374.002360.002369.006607001565146100
2016-12-19前場2370.002376.002355.002364.00411800973951900
2016-12-16後場2371.002381.002363.002374.009691002301542600
2016-12-16前場2370.002385.002365.002378.007013001666919600
2016-12-15後場2348.002367.002339.002356.006960001639913000
2016-12-15前場2350.002372.002342.002349.006167001453998500
2016-12-14後場2350.002352.002338.002343.008104001899032800
2016-12-14前場2350.002358.002332.002350.00425800998774400
2016-12-13後場2323.002349.002317.002349.005538001295453700
2016-12-13前場2330.002336.002311.002323.004959001152117100
2016-12-12後場2320.002347.002315.002344.009324002180438700
2016-12-12前場2354.002359.002310.002322.006430001505213400
2016-12-09後場2352.002355.002339.002351.008017001883209700
2016-12-09前場2349.002363.002340.002359.0010248002411445900
2016-12-08後場2288.002326.002287.002326.0012377002864899200
2016-12-08前場2310.002325.002286.002286.007648001763676900
2016-12-07後場2303.002308.002286.002303.0011619002674743900
2016-12-07前場2270.002332.002270.002310.0013578003134434800
2016-12-06後場2251.002267.002250.002267.0017974004067288000
2016-12-06前場2177.002268.002177.002258.0021619004844402700
2016-12-05後場2135.002158.002129.002153.0011340002435255600
2016-12-05前場2125.002147.002125.002142.005459001167668400
2016-12-02後場2139.002145.002128.002140.008556001828375000
2016-12-02前場2120.002154.002115.002147.006393001367747600
2016-12-01後場2174.002176.002139.002143.0012436002678487500
2016-12-01前場2150.002183.002150.002176.0011245002440479600
2016-11-30後場2106.002124.002106.002118.0010214002163168200
2016-11-30前場2094.002114.002089.002114.005495001156674200
2016-11-29後場2092.002100.002090.002095.007884001652272600
2016-11-29前場2085.002097.002079.002090.007957001663398100
2016-11-28後場2096.002106.002091.002101.009068001902282700
2016-11-28前場2102.002118.002089.002095.008305001748275900
2016-11-25後場2109.002111.002083.002095.007374001543934700
2016-11-25前場2097.002121.002095.002113.007183001515932800
2016-11-24後場2084.002087.002080.002082.006855001428689900
2016-11-24前場2089.002094.002080.002082.006195001293055500
2016-11-22後場2077.002082.002073.002078.006452001340951600
2016-11-22前場2072.002084.002067.002082.006067001260626400
2016-11-21後場2063.002073.002062.002063.006877001422108900
2016-11-21前場2059.002072.002059.002071.005296001095172900
2016-11-18後場2044.002051.002040.002040.008244001685989300
2016-11-18前場2037.002060.002035.002048.006624001356071000
2016-11-17後場2008.002026.002007.002023.009333001883791200
2016-11-17前場1997.002017.001997.002009.005166001037471900
2016-11-16後場2009.002026.002008.002018.008415001697049500
2016-11-16前場2004.002013.001994.002008.005067001015522800

   ※ 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