[3669 東証1部] モバイルクリエイト 前場後場 時系列データ

[3669 東証1部] モバイルクリエイト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場362.00364.00362.00363.00193007003400
2017-11-22前場367.00367.00360.00365.002950010719500
2017-11-21後場363.00365.00362.00362.00208007553600
2017-11-21前場356.00364.00356.00364.002920010492400
2017-11-20後場358.00359.00355.00357.003180011362000
2017-11-20前場358.00361.00357.00359.00217007786000
2017-11-17後場356.00360.00354.00358.003130011182800
2017-11-17前場352.00358.00352.00356.003330011837200
2017-11-16後場354.00354.00351.00351.00244008588200
2017-11-16前場350.00356.00350.00354.00192006765500
2017-11-15後場355.00355.00350.00351.005540019481700
2017-11-15前場355.00360.00354.00355.005680020203700
2017-11-14後場362.00365.00359.00359.005920021438400
2017-11-14前場363.00365.00353.00363.0013110047133800
2017-11-13後場365.00367.00362.00363.008850032207100
2017-11-13前場369.00369.00365.00368.00202007413300
2017-11-10後場368.00370.00368.00369.00180006648000
2017-11-10前場366.00372.00366.00369.00202007438100
2017-11-09後場369.00371.00366.00369.005780021306700
2017-11-09前場367.00371.00367.00370.003650013467800
2017-11-08後場367.00368.00366.00367.00209007671800
2017-11-08前場367.00370.00366.00368.00168006167700
2017-11-07後場369.00371.00368.00369.00248009157900
2017-11-07前場369.00370.00366.00369.003940014497300
2017-11-06後場371.00372.00368.00369.003730013806700
2017-11-06前場372.00374.00371.00372.00266009894700
2017-11-02後場377.00378.00373.00375.003440012900700
2017-11-02前場386.00386.00375.00377.004330016480100
2017-11-01後場384.00385.00382.00385.00255009788000
2017-11-01前場382.00384.00381.00384.003270012507100
2017-10-31後場380.00381.00379.00381.00189007189700
2017-10-31前場381.00381.00378.00380.00243009231500
2017-10-30後場377.00382.00377.00381.007480028396100
2017-10-30前場375.00377.00375.00375.002830010630300
2017-10-27後場373.00376.00372.00375.003040011394900
2017-10-27前場376.00377.00371.00374.00126004708700
2017-10-26後場374.00377.00374.00375.003500013148000
2017-10-26前場373.00375.00370.00375.004140015432800
2017-10-25後場372.00374.00370.00373.004150015438200
2017-10-25前場371.00374.00369.00372.003970014728900
2017-10-24後場369.00371.00368.00370.002750010173700
2017-10-24前場373.00375.00369.00369.00244009071900
2017-10-23後場374.00375.00361.00373.007760028709300
2017-10-23前場371.00374.00369.00372.003400012655000
2017-10-20後場368.00369.00366.00366.00194007121200
2017-10-20前場365.00369.00365.00369.003130011464500
2017-10-19後場369.00370.00367.00367.00257009454500
2017-10-19前場368.00370.00366.00370.003400012491500
2017-10-18後場370.00372.00370.00371.00250009274400
2017-10-18前場369.00373.00369.00371.003020011185200
2017-10-17後場369.00369.00366.00368.00154005663300
2017-10-17前場366.00369.00366.00368.00172006318900
2017-10-16後場368.00369.00363.00366.004260015603900
2017-10-16前場368.00371.00367.00369.00216007959300
2017-10-13後場367.00371.00367.00368.003820014081800
2017-10-13前場371.00372.00365.00367.004530016701100
2017-10-12後場373.00374.00371.00371.004480016660800
2017-10-12前場374.00374.00371.00373.002850010630300
2017-10-11後場374.00375.00372.00374.00258009638900
2017-10-11前場376.00378.00373.00374.00119004458300
2017-10-10後場375.00376.00371.00376.00252009415900
2017-10-10前場372.00376.00371.00374.002770010332800
2017-10-06後場373.00375.00371.00371.003400012670200
2017-10-06前場375.00378.00373.00373.003950014808600
2017-10-05後場380.00381.00375.00376.003830014459300
2017-10-05前場379.00383.00379.00379.00222008439200
2017-10-04後場382.00384.00380.00382.00260009928700
2017-10-04前場380.00384.00379.00382.004730017990000
2017-10-03後場380.00383.00380.00381.00195007432600
2017-10-03前場379.00382.00379.00380.003360012760100
2017-10-02後場382.00384.00379.00380.003160012039500
2017-10-02前場383.00385.00375.00380.003020011494100
2017-09-29後場382.00384.00381.00382.00173006613000
2017-09-29前場385.00386.00380.00383.00227008691000
2017-09-28後場383.00387.00383.00385.002720010461200
2017-09-28前場382.00383.00379.00383.00151005759900
2017-09-27後場384.00384.00382.00384.00218008356400
2017-09-27前場383.00386.00383.00384.00184007055000
2017-09-26後場382.00384.00380.00383.003350012783400
2017-09-26前場383.00383.00380.00382.008630033035200
2017-09-25後場383.00385.00382.00385.00204007821200
2017-09-25前場382.00387.00376.00383.004470017107800
2017-09-22後場384.00387.00376.00382.005540021180800
2017-09-22前場388.00392.00386.00387.003940015312700
2017-09-21後場393.00396.00393.00393.00239009416800
2017-09-21前場395.00400.00392.00397.009500037656600
2017-09-20後場386.00388.00386.00388.003390013120400
2017-09-20前場393.00393.00385.00386.004380017061300
2017-09-19後場393.00394.00391.00393.004790018794900
2017-09-19前場397.00397.00392.00394.005540021840600
2017-09-15後場394.00396.00390.00395.007010027635800
2017-09-15前場380.00396.00380.00396.0015680060996300
2017-09-14後場371.00383.00369.00381.006980026235600
2017-09-14前場370.00373.00369.00372.00152005637500
2017-09-13後場374.00375.00372.00372.00186006943600
2017-09-13前場373.00375.00372.00374.00254009488800
2017-09-12後場368.00371.00366.00370.003770013903500
2017-09-12前場367.00369.00361.00368.003000010976100
2017-09-11後場362.00363.00361.00363.00243008787500
2017-09-11前場357.00363.00357.00363.00178006424000
2017-09-08後場356.00358.00355.00355.004340015446100
2017-09-08前場358.00363.00356.00356.004070014569700
2017-09-07後場363.00363.00358.00360.003210011527000
2017-09-07前場362.00363.00361.00363.00167006045200
2017-09-06後場358.00364.00357.00360.002920010549300
2017-09-06前場354.00359.00350.00356.004740016799300
2017-09-05後場358.00363.00357.00358.005120018387800
2017-09-05前場374.00374.00358.00358.007770028249400
2017-09-04後場373.00374.00369.00374.004430016475300
2017-09-04前場380.00380.00369.00373.004090015331600
2017-09-01後場382.00382.00380.00381.00149005675600
2017-09-01前場378.00383.00378.00383.003770014319000
2017-08-31後場383.00384.00380.00382.003930015026700
2017-08-31前場386.00389.00381.00384.004990019227000
2017-08-30後場378.00385.00378.00383.003960015129900
2017-08-30前場377.00381.00375.00378.004520017067000
2017-08-29後場370.00377.00370.00374.003160011812700
2017-08-29前場374.00374.00370.00371.002990011107000
2017-08-28後場377.00378.00376.00377.00237008937300
2017-08-28前場380.00380.00376.00376.00208007849600
2017-08-25後場378.00380.00377.00378.00190007186600
2017-08-25前場375.00381.00375.00378.002720010273000
2017-08-24後場376.00379.00375.00377.002730010294400
2017-08-24前場372.00377.00372.00377.0081003032800
2017-08-23後場375.00376.00372.00372.002940010997700
2017-08-23前場379.00379.00373.00374.00230008650300
2017-08-22後場374.00379.00373.00377.004250015960300
2017-08-22前場365.00375.00365.00374.003210011909000
2017-08-21後場363.00367.00362.00363.00184006699100
2017-08-21前場366.00369.00361.00363.00232008450700
2017-08-18後場368.00369.00365.00366.00239008762500
2017-08-18前場370.00371.00361.00368.004250015573200
2017-08-17後場369.00374.00369.00372.003300012256300
2017-08-17前場367.00371.00366.00369.002760010165500
2017-08-16後場366.00368.00361.00365.004260015544500
2017-08-16前場361.00368.00361.00366.003390012374400
2017-08-15後場366.00366.00360.00360.006170022367600
2017-08-15前場362.00370.00362.00366.004150015224200
2017-08-14後場366.00366.00360.00361.0012520045329000
2017-08-14前場367.00374.00364.00366.0011140040953000
2017-08-10後場387.00388.00381.00387.007710029647700
2017-08-10前場388.00392.00387.00388.004880018943800
2017-08-09後場390.00391.00388.00391.00215008378600
2017-08-09前場399.00399.00389.00390.004940019414100
2017-08-08後場399.00401.00396.00400.006910027541200
2017-08-08前場395.00403.00395.00401.007690030631500
2017-08-07後場388.00398.00388.00396.0011580045644500
2017-08-07前場392.00392.00387.00389.002720010586000
2017-08-04後場387.00389.00387.00389.00151005863800
2017-08-04前場387.00388.00384.00388.00195007534500
2017-08-03後場387.00388.00386.00387.002940011376300
2017-08-03前場397.00397.00386.00387.00253009883200
2017-08-02後場392.00396.00390.00396.002880011333100
2017-08-02前場385.00396.00385.00392.003590014027000
2017-08-01後場384.00385.00382.00385.005690021812300
2017-08-01前場390.00391.00384.00385.004890018931900
2017-07-31後場391.00393.00388.00392.004410017251200
2017-07-31前場389.00394.00389.00391.003570013950600
2017-07-28後場398.00398.00388.00389.0022180086841900
2017-07-28前場401.00402.00396.00398.005050020126900
2017-07-27後場403.00404.00401.00403.003430013802700
2017-07-27前場404.00405.00401.00403.002960011937700
2017-07-26後場403.00404.00399.00404.004700018872900
2017-07-26前場408.00408.00400.00400.003110012551100
2017-07-25後場402.00408.00402.00407.004500018240800
2017-07-25前場403.00404.00399.00403.003510014121300
2017-07-24後場403.00403.00399.00401.005640022588300
2017-07-24前場400.00402.00400.00402.004490017994100
2017-07-21後場403.00404.00401.00403.003530014225200
2017-07-21前場401.00403.00401.00403.00231009283800
2017-07-20後場402.00404.00399.00401.006450025848700
2017-07-20前場403.00414.00401.00401.0019770080459500
2017-07-19後場404.00405.00402.00404.004190016892500
2017-07-19前場401.00408.00401.00404.004330017469300
2017-07-18後場409.00416.00405.00405.009030036945500
2017-07-18前場402.00410.00398.00409.0012360049923500
2017-07-14後場408.00409.00407.00409.004120016815600
2017-07-14前場414.00416.00407.00408.007460030679900
2017-07-13後場418.00418.00413.00416.005710023753000
2017-07-13前場421.00421.00414.00418.007490031264600
2017-07-12後場419.00419.00413.00418.004480018623900
2017-07-12前場420.00422.00418.00420.002860012004700
2017-07-11後場418.00420.00415.00420.003930016436200
2017-07-11前場424.00424.00414.00420.006890028855900
2017-07-10後場420.00422.00418.00420.005580023420500
2017-07-10前場423.00425.00416.00421.0011030046540600
2017-07-07後場416.00420.00415.00419.009760040753600
2017-07-07前場411.00416.00410.00416.0012670052362100
2017-07-06後場407.00410.00406.00410.007140029086900
2017-07-06前場408.00414.00405.00407.0015530063592200
2017-07-05後場401.00404.00401.00404.004770019180900
2017-07-05前場400.00403.00398.00401.004860019461300
2017-07-04後場398.00404.00398.00401.0010890043684000
2017-07-04前場404.00404.00397.00398.006660026701300
2017-07-03後場399.00400.00396.00399.005190020622000
2017-07-03前場399.00402.00396.00400.007230028827100
2017-06-30後場397.00400.00397.00400.006790027081700
2017-06-30前場400.00400.00392.00396.009370037153500
2017-06-29後場407.00409.00404.00406.0010170041364100
2017-06-29前場412.00414.00406.00407.007090029024300
2017-06-28後場422.00422.00410.00411.009020037427300
2017-06-28前場424.00425.00418.00422.005430022877300
2017-06-27後場425.00425.00422.00422.003090013064100
2017-06-27前場422.00425.00420.00425.003960016739100
2017-06-26後場422.00424.00421.00421.003590015162200
2017-06-26前場418.00424.00414.00424.007170030023200
2017-06-23後場430.00432.00416.00419.0014640061930000
2017-06-23前場428.00432.00425.00431.009750041761300
2017-06-22後場424.00430.00424.00426.0016290069643700
2017-06-22前場423.00424.00421.00424.004660019723000
2017-06-21後場424.00426.00420.00422.009530040361700
2017-06-21前場413.00426.00413.00424.0014210059696600
2017-06-20後場418.00422.00417.00420.009350039304200
2017-06-20前場418.00419.00411.00416.006930028811800
2017-06-19後場417.00420.00415.00418.0010550044123100
2017-06-19前場418.00419.00414.00419.006260026137800
2017-06-16後場409.00416.00408.00416.009410038808700
2017-06-16前場406.00408.00403.00407.006670027035000
2017-06-15後場412.00414.00405.00408.0010790044203600
2017-06-15前場411.00415.00410.00413.005440022409000
2017-06-14後場413.00415.00411.00411.003810015716300
2017-06-14前場419.00419.00405.00414.0011890048943100
2017-06-13後場411.00417.00411.00417.005340022140300
2017-06-13前場419.00419.00409.00411.0010180042038100
2017-06-12後場417.00420.00414.00417.0010640044402400
2017-06-12前場416.00421.00414.00416.0017330072376000
2017-06-09後場411.00414.00411.00411.008270034092700
2017-06-09前場409.00413.00405.00413.0010040041145600
2017-06-08後場406.00408.00402.00408.007790031583500
2017-06-08前場409.00409.00402.00407.005750023359500
2017-06-07後場400.00405.00399.00403.005870023582900
2017-06-07前場398.00401.00395.00400.007670030576800
2017-06-06後場397.00399.00393.00393.009150036194100
2017-06-06前場406.00407.00396.00398.008370033512700
2017-06-05後場401.00413.00401.00406.00364200148171500
2017-06-05前場403.00403.00399.00401.005310021281300
2017-06-02後場405.00405.00401.00402.0010470042236800
2017-06-02前場407.00408.00404.00406.008570034785400
2017-06-01後場404.00407.00404.00405.006550026544000
2017-06-01前場404.00409.00401.00406.008080032767300
2017-05-31後場405.00407.00402.00403.009720039283800
2017-05-31前場408.00411.00400.00404.0014940060479700
2017-05-30後場405.00415.00402.00408.00459200186963000
2017-05-30前場395.00400.00390.00400.0019190075962900
2017-05-29後場382.00399.00382.00388.00327600127600700
2017-05-29前場384.00384.00379.00382.005310020315500
2017-05-26後場379.00381.00377.00379.007180027206500
2017-05-26前場380.00380.00375.00379.005180019611800
2017-05-25後場379.00379.00376.00377.005720021611400
2017-05-25前場380.00380.00376.00379.006270023747900
2017-05-24後場377.00379.00376.00378.007430028029700
2017-05-24前場380.00380.00372.00375.003610013580100
2017-05-23後場375.00376.00370.00372.005850021812200
2017-05-23前場384.00384.00371.00373.007650028828500
2017-05-22後場376.00377.00374.00376.006490024387300
2017-05-22前場370.00389.00368.00377.0022570085383300
2017-05-19後場367.00367.00364.00366.005180018936800
2017-05-19前場371.00371.00366.00366.005330019624700
2017-05-18後場367.00368.00366.00366.003860014153600
2017-05-18前場364.00368.00364.00367.004400016067700
2017-05-17後場373.00373.00370.00371.005780021458300
2017-05-17前場370.00373.00370.00372.004980018492800
2017-05-16後場369.00372.00369.00371.003710013749900
2017-05-16前場368.00372.00368.00369.003520013015400
2017-05-15後場364.00369.00364.00368.006240022837300
2017-05-15前場370.00372.00363.00363.008810032380100
2017-05-12後場367.00369.00367.00369.005470020125800
2017-05-12前場367.00370.00366.00369.003080011336200
2017-05-11後場370.00372.00369.00372.003480012887500
2017-05-11前場372.00374.00367.00369.004460016540600
2017-05-10後場368.00371.00368.00369.005210019236300
2017-05-10前場380.00380.00366.00366.009810036593000
2017-05-09後場377.00377.00374.00377.005180019482500
2017-05-09前場371.00379.00371.00376.006510024429100
2017-05-08後場364.00396.00364.00369.00536700203764700
2017-05-08前場369.00369.00361.00364.007160026169300
2017-05-02後場362.00364.00361.00363.00268009711400
2017-05-02前場363.00364.00360.00364.002870010407400
2017-05-01後場361.00365.00360.00362.00228008250000
2017-05-01前場359.00363.00357.00362.003720013386500
2017-04-28後場361.00362.00360.00360.00273009846800
2017-04-28前場363.00363.00359.00360.00262009465800
2017-04-27後場363.00364.00361.00363.003980014445000
2017-04-27前場362.00366.00358.00364.005010018196500
2017-04-26後場359.00363.00358.00362.00235008471800
2017-04-26前場357.00363.00356.00359.004290015391700
2017-04-25後場352.00355.00350.00355.00248008751400
2017-04-25前場348.00353.00347.00352.003170011082000
2017-04-24後場348.00352.00347.00348.006770023632500
2017-04-24前場353.00355.00347.00348.007900027632900
2017-04-21後場351.00355.00349.00352.007150025098600
2017-04-21前場351.00383.00346.00349.00462600167275800
2017-04-20後場352.00352.00347.00347.005770020138400
2017-04-20前場351.00370.00350.00352.0022690081217500
2017-04-19後場353.00355.00353.00353.005180018321900
2017-04-19前場345.00354.00345.00354.003960013873500
2017-04-18後場351.00351.00347.00349.004040014097600
2017-04-18前場360.00365.00348.00350.008330029668800
2017-04-17後場352.00356.00350.00351.008920031348900
2017-04-17前場351.00360.00350.00352.003130011057700
2017-04-14後場360.00364.00351.00353.005290018863300
2017-04-14前場355.00369.00355.00359.007230025876400
2017-04-13後場370.00371.00359.00363.008790032243100
2017-04-13前場379.00379.00366.00369.006790025235200
2017-04-12後場372.00381.00371.00379.0011890044756000
2017-04-12前場369.00379.00361.00371.0010740039760800
2017-04-11後場356.00383.00356.00377.00325900120895700
2017-04-11前場356.00356.00351.00354.002880010186100
2017-04-10後場350.00362.00349.00356.009190032710900
2017-04-10前場344.00349.00344.00347.00224007759800
2017-04-07後場338.00347.00338.00343.00268009189000
2017-04-07前場342.00348.00336.00337.006610022652900
2017-04-06後場341.00341.00335.00339.006390021617000
2017-04-06前場348.00348.00338.00341.008590029359100
2017-04-05後場345.00350.00345.00348.004800016637700
2017-04-05前場353.00361.00345.00345.008640030469600
2017-04-04後場352.00355.00347.00349.0013980049014000
2017-04-04前場362.00365.00351.00351.0011290040447300
2017-04-03後場374.00374.00359.00364.0011050040424500
2017-04-03前場374.00377.00370.00375.005940022166700
2017-03-31後場379.00380.00376.00376.004070015360300
2017-03-31前場377.00379.00374.00378.00169006362000
2017-03-30後場374.00376.00371.00372.003170011836200
2017-03-30前場382.00382.00374.00374.005080019272600
2017-03-29後場380.00381.00377.00379.005970022672600
2017-03-29前場372.00381.00372.00380.003370012728000
2017-03-28後場370.00372.00369.00371.003400012603000
2017-03-28前場370.00381.00368.00370.006180023114300
2017-03-27後場366.00369.00366.00367.003580013158200
2017-03-27前場369.00372.00366.00366.004060014948800
2017-03-24後場369.00370.00367.00370.003470012801900
2017-03-24前場365.00371.00364.00369.002870010543200
2017-03-23後場366.00367.00365.00365.00234008555000
2017-03-23前場365.00369.00365.00365.00245008969400
2017-03-22後場368.00369.00365.00365.005570020424700
2017-03-22前場370.00373.00367.00367.008440031142600
2017-03-21後場377.00377.00374.00374.00246009226700
2017-03-21前場373.00377.00370.00377.006160022981000
2017-03-17後場379.00379.00375.00377.003300012432400
2017-03-17前場377.00384.00377.00379.003230012259200
2017-03-16後場378.00382.00378.00381.005070019279000
2017-03-16前場372.00381.00370.00379.007120026727800
2017-03-15後場377.00378.00374.00374.008320031235800
2017-03-15前場378.00378.00376.00377.005270019878800
2017-03-14後場376.00379.00376.00378.005250019837000
2017-03-14前場381.00381.00375.00377.0013180049775300
2017-03-13後場391.00392.00380.00381.00274200105698800
2017-03-13前場396.00397.00391.00391.008220032353100
2017-03-10後場399.00399.00397.00397.003990015882600
2017-03-10前場402.00403.00398.00399.008290033215000
2017-03-09後場396.00399.00395.00395.004790019006500
2017-03-09前場394.00398.00393.00395.006400025298200
2017-03-08後場395.00395.00393.00393.006360025048700
2017-03-08前場396.00400.00392.00395.0010360040891700
2017-03-07後場400.00400.00396.00397.0011130044339000
2017-03-07前場401.00405.00399.00400.004250017055600
2017-03-06後場404.00405.00401.00403.007330029547400
2017-03-06前場406.00408.00404.00405.003420013869800
2017-03-03後場410.00410.00404.00405.009150037179900
2017-03-03前場410.00412.00407.00409.003650014957900
2017-03-02後場411.00411.00408.00409.004720019325200
2017-03-02前場411.00413.00407.00411.004930020203100
2017-03-01後場405.00408.00403.00407.006720027255300
2017-03-01前場408.00411.00400.00402.0014100057182300
2017-02-28後場413.00415.00410.00410.007870032412300
2017-02-28前場415.00415.00412.00413.004450018391400
2017-02-27後場412.00414.00409.00413.009930040898800
2017-02-27前場414.00416.00412.00413.006160025497700
2017-02-24後場415.00415.00411.00413.009120037661800
2017-02-24前場412.00418.00412.00416.004680019422700
2017-02-23後場414.00418.00412.00416.005540022947900
2017-02-23前場415.00416.00412.00414.004590018981800
2017-02-22後場418.00418.00414.00415.005130021321700
2017-02-22前場420.00420.00417.00417.005640023630000
2017-02-21後場415.00419.00414.00416.006040025116000
2017-02-21前場411.00419.00411.00415.0011250046754600
2017-02-20後場412.00412.00407.00407.009270037921700
2017-02-20前場408.00413.00408.00409.005950024358300
2017-02-17後場406.00409.00405.00407.007330029831600
2017-02-17前場411.00413.00404.00406.0011760047937100
2017-02-16後場417.00420.00412.00413.00258500107393500
2017-02-16前場425.00427.00416.00416.0018890079582900
2017-02-15後場424.00428.00420.00426.0017920076137900
2017-02-15前場420.00425.00418.00424.0018020075947400
2017-02-14後場419.00422.00417.00418.00245200102673300
2017-02-14前場430.00436.00415.00420.00568000241516200
2017-02-13後場450.00454.00449.00452.0016790075684300
2017-02-13前場451.00456.00443.00454.0021960098673000
2017-02-10後場454.00463.00452.00452.00309500141353100
2017-02-10前場449.00458.00446.00455.0018460083241800
2017-02-09後場452.00452.00440.00441.0019730087918700
2017-02-09前場436.00456.00434.00453.00264800118466900
2017-02-08後場433.00439.00433.00436.007850034147400
2017-02-08前場437.00441.00433.00433.0010370045282300
2017-02-07後場439.00439.00432.00433.0015890069069500
2017-02-07前場436.00443.00431.00437.0016620072679600
2017-02-06後場439.00443.00434.00439.00233300102196800
2017-02-06前場435.00469.00425.00437.001151800517328800
2017-02-03後場415.00421.00415.00419.008430035217800
2017-02-03前場415.00422.00415.00415.008010033426100
2017-02-02後場422.00422.00417.00419.007670032175300
2017-02-02前場429.00429.00421.00423.007100030200200
2017-02-01後場417.00429.00416.00421.00301800127007400
2017-02-01前場413.00419.00409.00413.0014060058142200
2017-01-31後場422.00424.00416.00418.0021500090106700
2017-01-31前場430.00435.00422.00422.00249000106546600
2017-01-30後場433.00437.00430.00434.0017420075558700
2017-01-30前場434.00436.00427.00433.0017040073632100
2017-01-27後場427.00429.00424.00428.0011120047471100
2017-01-27前場440.00441.00422.00428.00252900109194400
2017-01-26後場450.00459.00438.00441.00435700195220600
2017-01-26前場437.00451.00429.00450.00632500279752200
2017-01-25後場427.00437.00425.00431.00333300143124500
2017-01-25前場422.00428.00414.00426.00286200120812900
2017-01-24後場420.00421.00411.00418.00258900108115200
2017-01-24前場404.00420.00403.00419.0022800093660300
2017-01-23後場401.00409.00400.00409.0014110057114300
2017-01-23前場407.00407.00398.00401.0016770067574200
2017-01-20後場401.00407.00400.00407.00296200119410000
2017-01-20前場405.00419.00399.00401.00948000386701500
2017-01-19後場381.00460.00381.00407.0074439003195569300
2017-01-19前場380.00381.00377.00377.005860022224500
2017-01-18後場378.00380.00376.00380.006430024292300
2017-01-18前場384.00386.00376.00381.009480036011500
2017-01-17後場376.00384.00375.00384.0011520043710500
2017-01-17前場380.00381.00372.00377.0012620047559500
2017-01-16後場383.00385.00382.00385.006950026647600
2017-01-16前場393.00393.00381.00383.0011110042919500
2017-01-13後場394.00395.00392.00394.0011310044530200
2017-01-13前場395.00397.00390.00395.007610029958500
2017-01-12後場395.00396.00389.00391.0013830054208900
2017-01-12前場404.00404.00391.00396.0024830099081800
2017-01-11後場389.00391.00383.00386.009660037305600
2017-01-11前場385.00406.00381.00390.00418000165016200
2017-01-10後場381.00382.00374.00377.009880037340600
2017-01-10前場383.00384.00380.00381.006030023015700
2017-01-06後場383.00385.00382.00383.005660021691600
2017-01-06前場383.00389.00380.00384.0018070069603200
2017-01-05後場392.00397.00380.00385.00264300102801000
2017-01-05前場382.00395.00382.00392.0018760073024600
2017-01-04後場376.00380.00375.00379.006730025419200
2017-01-04前場374.00378.00374.00376.007480028104200
2016-12-30後場371.00372.00370.00371.003910014514500
2016-12-30前場369.00371.00367.00370.005380019882500
2016-12-29後場369.00371.00368.00370.003910014438600
2016-12-29前場377.00380.00367.00368.007620028348500
2016-12-28後場378.00379.00376.00377.003010011381300
2016-12-28前場374.00380.00372.00378.005980022521300
2016-12-27後場376.00377.00373.00375.006810025508200
2016-12-27前場376.00378.00375.00376.006050022762400
2016-12-26後場380.00380.00376.00379.004640017539000
2016-12-26前場372.00381.00372.00380.0010830040751100
2016-12-22後場370.00373.00368.00372.004020014913900
2016-12-22前場369.00371.00366.00370.0012560046221000
2016-12-21後場384.00385.00368.00371.0019750074060400
2016-12-21前場393.00393.00382.00383.008810034043900
2016-12-20後場388.00394.00386.00393.008240032162700
2016-12-20前場393.00399.00382.00387.00293800114409500
2016-12-19後場375.00402.00373.00394.00496200192536900
2016-12-19前場367.00376.00367.00376.0021940081661500
2016-12-16後場366.00368.00365.00366.002960010845700
2016-12-16前場367.00369.00366.00366.005310019488400
2016-12-15後場367.00368.00364.00366.006740024665800
2016-12-15前場370.00373.00367.00367.004530016745600
2016-12-14後場369.00373.00367.00370.008240030557700
2016-12-14前場371.00371.00366.00368.002720010034700
2016-12-13後場370.00370.00368.00370.004640017126900
2016-12-13前場365.00371.00362.00369.0013630049828400
2016-12-12後場364.00365.00363.00365.002880010487900
2016-12-12前場363.00367.00360.00365.006410023321200
2016-12-09後場362.00363.00360.00363.006300022778400
2016-12-09前場369.00369.00360.00361.005860021317000
2016-12-08後場359.00371.00357.00366.0020240073482600
2016-12-08前場358.00360.00357.00357.004780017124700
2016-12-07後場357.00357.00356.00356.005230018633800
2016-12-07前場355.00357.00354.00356.004570016235300
2016-12-06後場356.00357.00355.00355.005120018204400
2016-12-06前場360.00360.00355.00356.004820017242300
2016-12-05後場353.00356.00352.00356.005340018925100
2016-12-05前場358.00358.00353.00353.005780020542700
2016-12-02後場359.00360.00354.00357.0012740045387100
2016-12-02前場358.00362.00357.00359.007610027295600
2016-12-01後場367.00368.00361.00364.0012960047207500
2016-12-01前場373.00373.00366.00369.009410034781600
2016-11-30後場371.00371.00365.00368.0012150044744900
2016-11-30前場363.00372.00358.00371.0016630060669700
2016-11-29後場362.00362.00359.00361.004650016759600
2016-11-29前場358.00362.00355.00362.007120025509200
2016-11-28後場354.00359.00353.00359.005580019888000
2016-11-28前場359.00359.00353.00354.006460022993100
2016-11-25後場357.00358.00352.00356.007360026129500
2016-11-25前場362.00362.00357.00357.005950021409300
2016-11-24後場363.00364.00361.00362.0010770039026400
2016-11-24前場367.00367.00360.00364.0017220062766900
2016-11-22後場356.00358.00354.00355.006120021734800
2016-11-22前場362.00363.00355.00355.0010110036291700
2016-11-21後場353.00359.00350.00358.0014760052447000
2016-11-21前場349.00354.00349.00353.006930024324700
2016-11-18後場350.00351.00346.00349.004710016400800
2016-11-18前場352.00352.00348.00350.004300015086000

   ※ 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