[3722 東証マザーズ] ベリサイン 前場後場 時系列データ

[3722 東証マザーズ] ベリサイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-10-26後場43800.0043850.0043800.0043850.0075533104150
2012-10-26前場43850.0043850.0043800.0043800.001114866800
2012-10-25後場43750.0043800.0043750.0043800.002209635050
2012-10-25前場43800.0043800.0043750.0043750.0094941565050
2012-10-24後場43800.0043800.0043800.0043800.001074686600
2012-10-24前場43800.0043800.0043800.0043800.002079066600
2012-10-23後場43800.0043800.0043800.0043800.00542365200
2012-10-23前場43800.0043800.0043800.0043800.001114861800
2012-10-22後場43800.0043800.0043800.0043800.00411795800
2012-10-22前場43800.0043850.0043800.0043800.0068630071850
2012-10-19後場43800.0043800.0043800.0043800.00411795800
2012-10-19前場43800.0043850.0043800.0043800.001335826150
2012-10-18後場43800.0043800.0043800.0043800.00682978400
2012-10-18前場43800.0043800.0043800.0043800.00974248600
2012-10-17後場43800.0043800.0043800.0043800.00713109800
2012-10-17前場43800.0043800.0043800.0043800.001787796400
2012-10-16後場43800.0043800.0043800.0043800.00401752000
2012-10-16前場43800.0043800.0043800.0043800.002038891400
2012-10-15後場43800.0043800.0043800.0043800.00713109800
2012-10-15前場43800.0043850.0043800.0043800.00954161050
2012-10-12後場43800.0043800.0043800.0043800.001767708800
2012-10-12前場43800.0043800.0043800.0043800.00401752000
2012-10-11後場43800.0043800.0043800.0043800.00361576800
2012-10-11前場43800.0043800.0043800.0043800.00572496600
2012-10-10後場43800.0043800.0043800.0043800.00964204800
2012-10-10前場43800.0043800.0043800.0043800.0026611650800
2012-10-09後場43800.0043800.0043800.0043800.0018788400
2012-10-09前場43800.0043800.0043800.0043800.001054599000
2012-10-05後場43800.0043800.0043800.0043800.00231007400
2012-10-05前場43800.0043800.0043800.0043800.00743241200
2012-10-04後場43800.0043800.0043800.0043800.00241051200
2012-10-04前場43800.0043800.0043750.0043750.0028412437600
2012-10-03後場43800.0043800.0043800.0043800.0020876000
2012-10-03前場43800.0043800.0043800.0043800.0030013140000
2012-10-02後場43750.0043800.0043750.0043800.001064640600
2012-10-02前場43750.0043750.0043750.0043750.001627087500
2012-10-01後場43750.0043750.0043750.0043750.00421837500
2012-10-01前場43750.0043750.0043750.0043750.00823587500
2012-09-28後場43750.0043750.0043750.0043750.00532318750
2012-09-28前場43750.0043750.0043750.0043750.002189537500
2012-09-27後場43750.0043750.0043750.0043750.001024462500
2012-09-27前場43750.0043750.0043750.0043750.0034315006250
2012-09-26後場43700.0043750.0043700.0043750.001426206400
2012-09-26前場43750.0043750.0043700.0043700.0039817407550
2012-09-25後場43700.0043750.0043700.0043750.0023410233500
2012-09-25前場43750.0043750.0043700.0043700.0048721304400
2012-09-24後場43750.0043750.0043750.0043750.002199581250
2012-09-24前場43750.0043750.0043750.0043750.00261137500
2012-09-21後場43750.0043750.0043750.0043750.0015656250
2012-09-21前場43750.0043750.0043750.0043750.0013568750
2012-09-20後場43750.0043750.0043750.0043750.00783412500
2012-09-20前場00
2012-09-19後場43800.0043850.0043800.0043800.0021920000
2012-09-19前場43800.0043800.0043800.0043800.0019832200
2012-09-18後場43750.0043750.0043750.0043750.0013568750
2012-09-18前場43750.0043750.0043750.0043750.003131250
2012-09-14後場43750.0043800.0043750.0043800.00331444050
2012-09-14前場43750.0043800.0043750.0043750.00341487550
2012-09-13後場43700.0043750.0043700.0043750.0011480750
2012-09-13前場43700.0043700.0043700.0043700.00241048800
2012-09-12後場43700.0043750.0043700.0043750.00381660800
2012-09-12前場43700.0043700.0043700.0043700.00873801900
2012-09-11後場43700.0043700.0043700.0043700.00143700
2012-09-11前場43650.0043750.0043650.0043750.00994323850
2012-09-10後場43650.0043700.0043650.0043650.00682968500
2012-09-10前場43650.0043650.0043650.0043650.0015654750
2012-09-07後場43650.0043650.0043650.0043650.0015654750
2012-09-07前場43650.0043650.0043650.0043650.00341484100
2012-09-06後場43650.0043650.0043650.0043650.007305550
2012-09-06前場43650.0043650.0043650.0043650.0020873000
2012-09-05後場43650.0043650.0043650.0043650.001396067350
2012-09-05前場43650.0043650.0043650.0043650.00421833300
2012-09-04後場43650.0043650.0043650.0043650.0040917852850
2012-09-04前場43650.0043650.0043650.0043650.001305674500
2012-09-03後場43650.0043650.0043650.0043650.0022960300
2012-09-03前場43650.0043650.0043650.0043650.00301309500
2012-08-31後場43650.0043650.0043650.0043650.001064626900
2012-08-31前場43650.0043650.0043650.0043650.00472051550
2012-08-30後場43650.0043650.0043650.0043650.00431876950
2012-08-30前場43650.0043650.0043650.0043650.008349200
2012-08-29後場43650.0043650.0043650.0043650.006261900
2012-08-29前場43650.0043650.0043650.0043650.0013567450
2012-08-28後場43650.0043650.0043650.0043650.009392850
2012-08-28前場43650.0043650.0043650.0043650.0017742050
2012-08-27後場43650.0043700.0043650.0043700.007305600
2012-08-27前場43650.0043650.0043650.0043650.0022960300
2012-08-24後場43650.0043650.0043650.0043650.00883841200
2012-08-24前場43650.0043650.0043650.0043650.00652837250
2012-08-23後場43650.0043650.0043650.0043650.00371615050
2012-08-23前場43650.0043650.0043650.0043650.0011480150
2012-08-22後場43650.0043650.0043650.0043650.004174600
2012-08-22前場43650.0043650.0043650.0043650.0011480150
2012-08-21後場43650.0043650.0043650.0043650.0013567450
2012-08-21前場43650.0043650.0043650.0043650.0020873000
2012-08-20後場43650.0043650.0043650.0043650.004174600
2012-08-20前場43650.0043700.0043650.0043650.00482095450
2012-08-17後場43650.0043650.0043650.0043650.0017742050
2012-08-17前場43650.0043650.0043650.0043650.008349200
2012-08-16後場43650.0043700.0043650.0043700.00241047900
2012-08-16前場43650.0043650.0043650.0043650.00361571400
2012-08-15後場43650.0043650.0043650.0043650.0022960300
2012-08-15前場43650.0043650.0043650.0043650.0014611100
2012-08-14後場43650.0043650.0043650.0043650.0020873000
2012-08-14前場43650.0043650.0043650.0043650.0019829350
2012-08-13後場00
2012-08-13前場43650.0043650.0043650.0043650.00472051550
2012-08-10後場43650.0043700.0043650.0043650.00793448800
2012-08-10前場43650.0043650.0043650.0043650.0022960300
2012-08-09後場43650.0043650.0043650.0043650.00662880900
2012-08-09前場43650.0043650.0043650.0043650.00421833300
2012-08-08後場43650.0043700.0043650.0043700.008349250
2012-08-08前場43650.0043650.0043650.0043650.0014611100
2012-08-07後場43650.0043650.0043650.0043650.007305550
2012-08-07前場43650.0043650.0043650.0043650.003130950
2012-08-06後場43650.0043650.0043650.0043650.004174600
2012-08-06前場43650.0043650.0043650.0043650.00331440450
2012-08-03後場43650.0043650.0043650.0043650.00391702350
2012-08-03前場43650.0043650.0043650.0043650.008349200
2012-08-02後場43650.0043650.0043650.0043650.004174600
2012-08-02前場43850.0043850.0043650.0043650.00301309700
2012-08-01後場43650.0043650.0043650.0043650.00863753900
2012-08-01前場43650.0043650.0043650.0043650.00472051550
2012-07-31後場43650.0043900.0043650.0043900.00652845950
2012-07-31前場43650.0043700.0043650.0043650.00622706850
2012-07-30後場43650.0043650.0043650.0043650.002199559350
2012-07-30前場43650.0043650.0043650.0043650.0014611100
2012-07-27後場43650.0043650.0043600.0043650.001406109300
2012-07-27前場43650.0043650.0043650.0043650.00964190400
2012-07-26後場43650.0043700.0043600.0043600.001265501000
2012-07-26前場43650.0043650.0043650.0043650.0022960300
2012-07-25後場43600.0043650.0043550.0043650.0065128382000
2012-07-25前場43650.0043650.0043600.0043600.0029612910100
2012-07-24後場43700.0043700.0043600.0043700.0075532919200
2012-07-24前場43700.0043700.0043700.0043700.00994326300
2012-07-23後場43650.0043700.0043650.0043700.001074675050
2012-07-23前場43650.0043650.0043650.0043650.00743230100
2012-07-20後場43650.0043650.0043650.0043650.00763317400
2012-07-20前場43650.0043650.0043650.0043650.00592575350
2012-07-19後場43600.0043650.0043600.0043650.00713097900
2012-07-19前場43600.0043600.0043600.0043600.00642790400
2012-07-18後場43600.0043600.0043600.0043600.00733182800
2012-07-18前場43600.0043600.0043600.0043600.00502180000
2012-07-17後場43650.0043650.0043600.0043600.00542356900
2012-07-17前場43600.0043600.0043600.0043600.00743226400
2012-07-13後場43600.0043650.0043600.0043600.001245406600
2012-07-13前場43600.0043650.0043600.0043600.00572485250
2012-07-12後場43600.0043650.0043600.0043600.001044537200
2012-07-12前場43600.0043600.0043600.0043600.00472049200
2012-07-11後場43600.0043600.0043600.0043600.00924011200
2012-07-11前場43600.0043600.0043600.0043600.00733182800
2012-07-10後場43600.0043600.0043600.0043600.001365929600
2012-07-10前場43600.0043600.0043600.0043600.001265493600
2012-07-09後場43600.0043650.0043600.0043600.001245406500
2012-07-09前場43600.0043900.0043600.0043600.001868117600
2012-07-06後場43600.0043700.0043600.0043600.0039317136750
2012-07-06前場43600.0043600.0043600.0043600.0043819096800
2012-07-05後場43650.0043650.0043600.0043600.0048821283850
2012-07-05前場43650.0043700.0043550.0043650.0052022690700
2012-07-04後場43650.0043700.0043650.0043700.0027011793100
2012-07-04前場43600.0043650.0043550.0043650.0034114859500
2012-07-03後場43950.0043950.0043900.0043900.0053623540500
2012-07-03前場43900.0043950.0043900.0043950.0043118922450
2012-07-02後場43900.0043950.0043900.0043950.0071231274200
2012-07-02前場43900.0043900.0043900.0043900.00168373883700
2012-06-29後場43900.0043900.0043900.0043900.00115150528900
2012-06-29前場43900.0043900.0043900.0043900.0074332617700
2012-06-28後場43900.0043950.0043900.0043900.0052423006750
2012-06-28前場43900.0043900.0043900.0043900.0039217208800
2012-06-27後場43950.0044000.0043950.0043950.00111849142100
2012-06-27前場43900.0044000.0043900.0043950.003672161361400
2012-06-26後場43900.0043950.0043900.0043900.0077934198250
2012-06-26前場43900.0043950.0043900.0043900.0079434862050
2012-06-25後場43900.0043950.0043900.0043900.0095141749300
2012-06-25前場43900.0043950.0043900.0043900.00119652504500
2012-06-22後場43900.0043950.0043900.0043900.00122053583050
2012-06-22前場43900.0043950.0043900.0043900.0083336568800
2012-06-21後場43900.0043900.0043900.0043900.0044519535500
2012-06-21前場43950.0043950.0043900.0043900.0074332630800
2012-06-20後場43900.0043950.0043900.0043950.0025511195350
2012-06-20前場43900.0043950.0043900.0043900.0081735866700
2012-06-19後場43900.0043900.0043900.0043900.00189783278300
2012-06-19前場43900.0043900.0043900.0043900.0083936832100
2012-06-18後場43900.0043950.0043900.0043900.0092440567650
2012-06-18前場43900.0043900.0043900.0043900.00151466464600
2012-06-15後場43900.0043950.0043900.0043950.002670117213150
2012-06-15前場43900.0043900.0043900.0043900.00186882005200
2012-06-14後場43900.0043950.0043900.0043900.00178578361650
2012-06-14前場43900.0043950.0043900.0043900.00128256280050
2012-06-13後場43900.0043950.0043900.0043900.0095942101500
2012-06-13前場43900.0043900.0043900.0043900.00157669186400
2012-06-12後場43900.0043950.0043900.0043900.00115950881200
2012-06-12前場43900.0043950.0043900.0043900.00130457246500
2012-06-11後場43900.0043950.0043900.0043900.00151266380100
2012-06-11前場43900.0043950.0043900.0043900.00177978098650
2012-06-08後場43900.0043950.0043900.0043900.00209591970900
2012-06-08前場43900.0043950.0043900.0043900.00166072874500
2012-06-07後場43900.0043950.0043900.0043950.0099443640600
2012-06-07前場43900.0043950.0043900.0043900.00198587141700
2012-06-06後場43850.0043950.0043850.0043950.009412413122300
2012-06-06前場43850.0043900.0043850.0043850.002830124096300
2012-06-05後場43850.0043900.0043850.0043850.00192484378100
2012-06-05前場43850.0043900.0043850.0043850.005194227757050
2012-06-04後場43850.0043900.0043850.0043850.003308145056800
2012-06-04前場43850.0043900.0043850.0043850.004956217321450
2012-06-01後場43850.0043900.0043850.0043850.003104136112500
2012-06-01前場43850.0043900.0043850.0043850.004091179398900
2012-05-31後場43850.0043900.0043850.0043850.004877213858450
2012-05-31前場43850.0043900.0043850.0043850.006755296210050
2012-05-30後場43800.0043900.0043800.0043850.0014529636888750
2012-05-30前場43850.0043850.0043800.0043800.00265341162850450
2012-05-29後場37300.0037300.0037300.0037300.002218243300
2012-05-29前場00
2012-05-28後場30300.0030300.0030300.0030300.001133423900
2012-05-28前場00
2012-05-25後場25150.0025650.0024980.0025300.0039982630
2012-05-25前場25150.0025150.0024890.0025050.00591479210
2012-05-24後場25150.0025150.0024870.0024890.0018450540
2012-05-24前場24780.0025100.0024780.0024860.00581443700
2012-05-23後場25090.0025100.0024670.0025100.001664137570
2012-05-23前場25040.0025100.0024860.0025100.00701753400
2012-05-22後場24900.0025400.0024790.0025040.001122795710
2012-05-22前場24900.0025000.0024890.0025000.00431072050
2012-05-21後場24580.0025300.0024580.0025300.0023574330
2012-05-21前場24870.0024870.0024530.0024550.00741831530
2012-05-18後場25080.0025190.0024810.0024870.00791967790
2012-05-18前場25040.0025190.0024790.0024850.001664146630
2012-05-17後場25300.0025790.0025060.0025750.001493795200
2012-05-17前場25000.0025000.0024500.0024580.001734291030
2012-05-16後場26190.0026200.0022520.0024790.00119328471480
2012-05-16前場26340.0026340.0026000.0026100.001022664490
2012-05-15後場25970.0026340.0025650.0026340.0046312073840
2012-05-15前場27520.0027600.0025450.0025620.0039110271310
2012-05-14後場28000.0028090.0027550.0028020.00982723300
2012-05-14前場28120.0028390.0027550.0027800.001093053420
2012-05-11後場28380.0028500.0028250.0028480.00712016530
2012-05-11前場28400.0028900.0028380.0028490.0024684660
2012-05-10後場28050.0028900.0028030.0028900.00611729830
2012-05-10前場27500.0028370.0027500.0028260.00631765280
2012-05-09後場29000.0029000.0027450.0028000.003188888120
2012-05-09前場28900.0029000.0028500.0028500.001012904670
2012-05-08後場28970.0029190.0028900.0028900.00651883910
2012-05-08前場29000.0029300.0028810.0029290.00762205430
2012-05-07後場29280.0029300.0029100.0029300.00651900010
2012-05-07前場29140.0029150.0029100.0029150.00361048650
2012-05-02後場29120.0029590.0029010.0029590.00852487210
2012-05-02前場29140.0029140.0028800.0029130.001434153500
2012-05-01後場29190.0029200.0028950.0029090.001624706810
2012-05-01前場29140.0029140.0029030.0029030.00792297790
2012-04-27後場29480.0029520.0029140.0029140.00882580540
2012-04-27前場29220.0029300.0029220.0029300.0012351370
2012-04-26後場29490.0029640.0029460.0029500.002567562240
2012-04-26前場29050.0029440.0029050.0029440.002256568550
2012-04-25後場29080.0029170.0029020.0029100.0017494120
2012-04-25前場29040.0029400.0029040.0029090.00371077030
2012-04-24後場29010.0029290.0029010.0029020.001083143460
2012-04-24前場29040.0029380.0029000.0029330.001133286520
2012-04-23後場29270.0029490.0029200.0029420.00822401240
2012-04-23前場29120.0029550.0029050.0029440.001333883540
2012-04-20後場29800.0029890.0029620.0029620.00491457550
2012-04-20前場30100.0030100.0029360.0029810.001153426830
2012-04-19後場29190.0029800.0029190.0029790.001002960740
2012-04-19前場29370.0029400.0028900.0029400.00681994950
2012-04-18後場29000.0029330.0028900.0029320.00732128200
2012-04-18前場28800.0029000.0028800.0028900.00511471840
2012-04-17後場28550.0028980.0028530.0028650.00922634810
2012-04-17前場28620.0028990.0028620.0028660.00782241010
2012-04-16後場28800.0028900.0028610.0028900.00541552000
2012-04-16前場29090.0029090.0028500.0028550.001333840430
2012-04-13後場29000.0029290.0028950.0029290.00491422520
2012-04-13前場29050.0029450.0028920.0029070.00722096340
2012-04-12後場28970.0029380.0028900.0028940.001905500570
2012-04-12前場28900.0029390.0028900.0028950.001083128660
2012-04-11後場29150.0029350.0028900.0029200.002477189680
2012-04-11前場29690.0029690.0029100.0029150.002407039120
2012-04-10後場29800.0030050.0029710.0029720.001023041200
2012-04-10前場29860.0030050.0029700.0029700.00661971300
2012-04-09後場29710.0030000.0029710.0029990.00611825890
2012-04-09前場30150.0030150.0029500.0029720.001233651830
2012-04-06後場30500.0030500.0030000.0030300.002146470400
2012-04-06前場31300.0031300.0030000.0030650.002397283400
2012-04-05後場30800.0031200.0030650.0031200.00712193800
2012-04-05前場30950.0031050.0030700.0031000.001755406900
2012-04-04後場32050.0032050.0031200.0031450.002427654600
2012-04-04前場31200.0032500.0031200.0032100.0039412555150
2012-04-03後場30950.0031200.0030800.0031200.002567947750
2012-04-03前場30850.0031100.0030800.0030800.001795541900
2012-04-02後場30300.0030700.0030250.0030700.00742255300
2012-04-02前場30550.0030700.0030200.0030500.001494533700
2012-03-30後場30450.0030750.0030300.0030750.002357182150
2012-03-30前場30250.0030750.0030200.0030400.00782373850
2012-03-29後場30100.0030350.0030100.0030350.001063206100
2012-03-29前場29740.0030400.0029740.0030200.00992984690
2012-03-28後場30000.0030050.0029750.0029770.00762274570
2012-03-28前場29800.0030000.0029730.0029990.0022656350
2012-03-27後場29850.0030150.0029690.0029800.001043118650
2012-03-27前場29860.0030150.0029860.0030150.00421256960
2012-03-26後場30150.0030150.0030000.0030100.00782344950
2012-03-26前場29550.0030200.0029540.0030150.001745188380
2012-03-23後場29930.0030000.0029630.0030000.00461378070
2012-03-23前場29930.0030000.0029500.0029560.001263741110
2012-03-22後場30000.0030200.0030000.0030000.00511532750
2012-03-22前場29900.0030200.0029900.0030000.001173508400
2012-03-21後場30200.0030300.0030150.0030250.001183568700
2012-03-21前場30800.0030800.0030000.0030200.001053180700
2012-03-19後場30450.0030950.0030450.0030500.001163558250
2012-03-19前場30650.0030650.0030000.0030600.001404243800
2012-03-16後場30600.0031000.0030600.0030650.001384245350
2012-03-16前場30950.0030950.0030400.0030500.00722214900
2012-03-15後場30400.0030950.0030300.0030950.001584841750
2012-03-15前場30850.0030850.0030050.0030400.002036137000
2012-03-14後場30250.0030850.0030000.0030850.0056917298750
2012-03-14前場30000.0030100.0029810.0030100.0035010491440
2012-03-13後場29900.0029980.0029660.0029980.001243706160
2012-03-13前場29730.0029950.0029730.0029940.001223636030
2012-03-12後場29900.0029950.0029700.0029730.001223646410
2012-03-12前場29700.0029900.0029510.0029900.001945776750
2012-03-09後場29300.0029700.0029200.0029700.001725068900
2012-03-09前場29700.0029700.0029200.0029300.001123295440
2012-03-08後場29400.0029750.0028800.0029700.0042512508060
2012-03-08前場29000.0029350.0028500.0029350.003319638270
2012-03-07後場27870.0028470.0027810.0028260.00762143440
2012-03-07前場28650.0028650.0027400.0027710.003389421120
2012-03-06後場28600.0028940.0028550.0028870.00391117330
2012-03-06前場28990.0029000.0028600.0028820.001022935600
2012-03-05後場28900.0029300.0028750.0028780.001394024440
2012-03-05前場28910.0029300.0028800.0028830.00381101080
2012-03-02後場28870.0029330.0028870.0029170.00391134880
2012-03-02前場28750.0029480.0028730.0029350.00742154350
2012-03-01後場29100.0029400.0028850.0028850.00932705970
2012-03-01前場29510.0029600.0028880.0029200.002627682460
2012-02-29後場29500.0029600.0029000.0029010.002467237780
2012-02-29前場29300.0029600.0029300.0029600.0035410439560
2012-02-28後場29000.0029200.0028910.0029120.00391133270
2012-02-28前場28900.0029400.0028800.0029000.001444179660
2012-02-27後場29100.0029420.0029000.0029360.002296690280
2012-02-27前場29200.0029200.0028900.0029180.001103200880
2012-02-24後場28730.0029080.0028730.0029070.001895474690
2012-02-24前場29010.0029200.0028550.0029000.001785158530
2012-02-23後場28500.0029000.0028400.0029000.003309485280
2012-02-23前場28600.0028730.0028370.0028700.001875352970
2012-02-22後場27600.0028800.0027600.0028030.002156080040
2012-02-22前場28280.0028280.0027510.0027520.001423951640
2012-02-21後場27320.0028100.0027310.0028020.002446766800
2012-02-21前場27210.0027610.0027210.0027610.00601642740
2012-02-20後場27500.0027870.0027500.0027630.002256209850
2012-02-20前場27750.0027900.0027700.0027700.002336465550
2012-02-17後場27080.0027600.0027000.0027500.003168601000
2012-02-17前場27080.0027230.0027000.0027100.002195934040
2012-02-16後場27110.0027110.0026890.0026890.001393752360
2012-02-16前場27120.0027120.0026900.0027100.0028758080
2012-02-15後場27190.0027200.0027000.0027120.001143088260
2012-02-15前場27000.0027180.0026970.0027180.002115706240
2012-02-14後場27000.0027000.0026860.0026990.001002695380
2012-02-14前場27150.0027150.0026820.0026960.001143081310
2012-02-13後場26930.0027170.0026880.0027170.001804863160
2012-02-13前場26880.0027100.0026850.0027050.002045501720
2012-02-10後場27010.0027400.0026600.0026880.0056415209210
2012-02-10前場26500.0027240.0026320.0027090.0099526526380
2012-02-09後場29200.0029370.0028890.0029000.002988675460
2012-02-09前場29040.0029490.0029030.0029200.0059617411900
2012-02-08後場28480.0028770.0028430.0028750.003209166360
2012-02-08前場27900.0028700.0027900.0028390.0043412259300
2012-02-07後場27500.0027960.0027500.0027960.001163218690
2012-02-07前場27350.0027500.0027050.0027500.001283494920
2012-02-06後場27100.0027240.0027090.0027240.00721953720
2012-02-06前場27450.0027500.0027030.0027250.001022788280
2012-02-03後場27790.0027900.0027400.0027430.00822263470
2012-02-03前場27490.0027800.0027450.0027470.001474055820
2012-02-02後場27390.0027500.0027330.0027450.002135841210
2012-02-02前場00
2012-02-01後場27230.0027280.0026860.0027270.002005421360
2012-02-01前場26770.0027150.0026770.0027000.00671805580
2012-01-31後場26400.0027290.0026400.0027290.002556845990
2012-01-31前場26450.0026490.0026400.0026400.001163066360
2012-01-30後場26050.0026500.0026050.0026290.00772028810
2012-01-30前場26000.0026160.0026000.0026050.00511327210
2012-01-27後場26090.0026140.0026090.0026090.001303392840
2012-01-27前場26180.0026200.0026000.0026090.001513940570
2012-01-26後場26100.0026330.0026100.0026190.001142987620
2012-01-26前場26110.0026140.0026060.0026100.001032688950
2012-01-25後場26100.0026150.0025900.0026100.001894915710
2012-01-25前場26290.0026290.0026050.0026050.00671748660
2012-01-24後場26080.0026080.0025910.0026000.00661715500
2012-01-24前場26450.0026450.0026000.0026100.001122924160
2012-01-23後場26000.0026180.0025880.0026150.00481249610
2012-01-23前場25850.0026300.0025750.0026240.001694373680
2012-01-20後場25710.0025790.0025550.0025790.00571462620
2012-01-20前場25500.0025790.0025450.0025660.002105360590
2012-01-19後場26090.0026330.0025710.0025710.002556611400
2012-01-19前場26100.0026100.0025990.0026090.0039010158950
2012-01-18後場26340.0026340.0026100.0026290.001163038960
2012-01-18前場26080.0026390.0026080.0026340.00812119040
2012-01-17後場26050.0026400.0026050.0026390.00691804810
2012-01-17前場26170.0026670.0026000.0026250.002626860240
2012-01-16後場26160.0026600.0026110.0026500.001213178470
2012-01-16前場26500.0026500.0026150.0026150.001072819010
2012-01-13後場26160.0026680.0026160.0026190.002616838900
2012-01-13前場26820.0026840.0026100.0026160.002767305730
2012-01-12後場27470.0027800.0026200.0026810.003649752470
2012-01-12前場26060.0028400.0025600.0027500.00129635088810
2012-01-11後場25100.0025140.0025060.0025060.00731832140
2012-01-11前場25060.0025150.0025060.0025100.00751880800
2012-01-10後場25100.0025290.0025000.0025000.001042609050
2012-01-10前場25070.0025140.0025070.0025100.00641606770
2012-01-06後場25080.0025130.0025020.0025130.001002506110
2012-01-06前場25300.0025300.0025090.0025090.0016402240
2012-01-05後場25460.0025460.0025030.0025120.001112790400
2012-01-05前場25150.0025500.0025040.0025450.00571436980
2012-01-04後場25130.0025500.0025130.0025310.00581469750
2012-01-04前場25530.0025530.0025040.0025100.00822057380
2011-12-30後場24920.0025270.0024710.0025270.00741843040
2011-12-30前場24850.0025870.0024700.0024980.001614039950
2011-12-29後場25040.0025500.0024820.0025010.00902252530
2011-12-29前場25040.0025190.0025030.0025040.0031776750
2011-12-28後場25050.0025180.0025010.0025050.0014351000
2011-12-28前場25010.0025150.0024710.0025050.00621552080
2011-12-27後場25060.0025300.0025060.0025100.00771933680
2011-12-27前場25150.0025150.0025030.0025150.00531329920
2011-12-26後場25200.0025620.0025110.0025110.001604031340
2011-12-26前場25300.0025600.0025210.0025300.001203034720
2011-12-22後場25080.0025250.0025080.0025090.001293247620
2011-12-22前場25200.0025400.0025080.0025080.002155411850
2011-12-21後場25300.0025700.0025060.0025060.001654164200
2011-12-21前場25930.0026090.0025300.0025330.002145468770
2011-12-20後場25670.0026100.0025650.0025900.00982527190
2011-12-20前場25770.0026050.0025520.0026050.001173028060
2011-12-19後場26070.0026080.0026040.0026050.00441146650
2011-12-19前場26020.0026540.0026020.0026120.00441154840
2011-12-16後場26710.0026710.0026000.0026000.001463843390
2011-12-16前場26940.0027000.0026700.0026710.00772064460
2011-12-15後場27130.0027190.0026690.0026740.0024646720
2011-12-15前場27720.0027720.0026620.0026630.002206026500
2011-12-14後場27350.0028050.0027350.0028000.001514214680
2011-12-14前場26520.0027500.0026520.0027500.002536892420
2011-12-13後場26200.0027200.0026200.0027000.002707221420
2011-12-13前場26210.0026400.0026200.0026200.001173072400
2011-12-12後場26130.0026300.0026130.0026200.00761991320
2011-12-12前場26140.0026260.0026110.0026130.00772013140
2011-12-09後場26040.0026400.0026040.0026060.0033868340
2011-12-09前場26000.0026270.0025910.0026260.00721876800
2011-12-08後場26050.0026300.0026040.0026300.00521358820
2011-12-08前場26020.0026290.0026020.0026200.00822139660
2011-12-07後場26280.0026380.0026100.0026350.00892332390
2011-12-07前場26210.0026400.0026000.0026050.001153004420
2011-12-06後場26410.0026470.0026300.0026470.00451187590
2011-12-06前場26500.0026690.0026050.0026400.002065439950
2011-12-05後場26100.0026500.0026100.0026490.00782050090
2011-12-05前場26300.0026400.0026110.0026360.00511339500
2011-12-02後場26200.0026280.0026060.0026100.00571490490
2011-12-02前場26190.0026200.0026000.0026200.001052746410
2011-12-01後場25850.0026200.0025820.0026190.00601560440
2011-12-01前場25650.0026000.0025560.0026000.001684350560
2011-11-30後場25210.0025900.0025210.0025360.001042656760
2011-11-30前場25500.0025500.0025000.0025300.001824606400
2011-11-29後場25290.0025500.0025290.0025400.00571444040
2011-11-29前場25300.0025300.0025000.0025290.00471183230
2011-11-28後場24720.0025000.0024720.0025000.00501242570
2011-11-28前場24880.0025500.0024800.0025100.00621550390
2011-11-25後場24560.0024940.0024300.0024610.00872143510
2011-11-25前場24660.0024790.0024500.0024550.0029715140
2011-11-24後場24650.0024790.0024360.0024420.0029712950
2011-11-24前場24400.0025000.0024330.0024650.00611500900
2011-11-22後場25880.0026000.0024300.0025180.003187945640
2011-11-22前場25870.0026000.0025700.0025880.00631627310
2011-11-21後場26100.0026200.0025900.0026000.0035911550
2011-11-21前場26010.0026400.0025890.0026170.0037963070
2011-11-18後場25850.0026290.0025810.0026290.00802077230
2011-11-18前場26480.0026480.0025810.0025830.001333460000
2011-11-17後場26330.0026670.0026320.0026340.00521373190
2011-11-17前場26340.0026780.0026330.0026330.0036950490
2011-11-16後場27030.0027180.0026790.0026810.00962584930
2011-11-16前場27290.0027290.0027000.0027010.0026706230
2011-11-15後場27030.0027290.0027020.0027030.00441190030
2011-11-15前場27060.0027160.0027000.0027020.00641731760
2011-11-14後場27210.0027410.0027050.0027050.00471277930
2011-11-14前場27330.0027330.0027010.0027210.0033897570
2011-11-11後場27290.0027500.0027210.0027400.00742022500
2011-11-11前場27330.0027360.0026990.0027290.00691874410
2011-11-10後場27810.0027810.0027310.0027310.0020546820
2011-11-10前場27500.0027900.0027300.0027310.001985459250
2011-11-09後場28020.0028240.0028000.0028240.0025701400
2011-11-09前場28000.0028300.0028000.0028300.001363814430
2011-11-08後場28260.0028260.0027800.0028190.001784981230
2011-11-08前場27750.0028300.0027750.0028050.00722008010
2011-11-07後場27700.0027780.0027500.0027780.0027746210
2011-11-07前場27490.0027550.0027340.0027500.0024659730
2011-11-04後場27500.0027680.0027350.0027350.00371017020
2011-11-04前場27300.0027500.0027300.0027500.0020547050
2011-11-02後場27800.0027800.0027280.0027290.001052882150
2011-11-02前場27400.0028000.0027350.0027500.001062909500
2011-11-01後場27940.0028190.0027800.0027800.00571592130
2011-11-01前場28300.0028500.0027930.0027940.00561578790
2011-10-31後場28100.0028400.0028100.0028400.00501413640
2011-10-31前場27760.0028500.0027760.0028300.001474129100
2011-10-28後場28100.0028100.0027710.0027710.001052933350
2011-10-28前場27930.0028360.0027930.0028350.00631783460
2011-10-27後場28300.0028320.0027600.0027800.001233446640
2011-10-27前場28440.0028600.0028200.0028300.00972744880
2011-10-26後場28280.0029000.0027900.0028500.0043812439320
2011-10-26前場27000.0028340.0027000.0028300.002536989540

   ※ 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