[3746 東証マザーズ] MEX 前場後場 時系列データ

[3746 東証マザーズ] MEX (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-29後場23650.0023650.0023600.0023600.002285385830
2009-07-29前場23650.0023650.0023650.0023650.001273003550
2009-07-28後場23650.0023650.0023610.0023650.001744112980
2009-07-28前場23650.0023650.0023650.0023650.001162743400
2009-07-27後場23630.0023630.0023600.0023600.001052478600
2009-07-27前場23630.0023630.0023610.0023630.0025590560
2009-07-24後場23630.0023660.0023630.0023630.0030709000
2009-07-24前場23600.0023600.0023600.0023600.0024566400
2009-07-23後場23620.0023620.0023620.0023620.0013307060
2009-07-23前場23600.0023620.0023600.0023620.007165290
2009-07-22後場23650.0023650.0023620.0023620.00691631210
2009-07-22前場23700.0023700.0023650.0023650.00521231920
2009-07-21後場23610.0023630.0023610.0023630.00531251420
2009-07-21前場23610.0023650.0023610.0023640.0038897990
2009-07-17後場23600.0023610.0023570.0023600.00641510220
2009-07-17前場23600.0023600.0023600.0023600.00531250800
2009-07-16後場23600.0023610.0023600.0023610.001062501820
2009-07-16前場23600.0023610.0023600.0023610.0022519250
2009-07-15後場23580.0023580.0023580.0023580.0014330120
2009-07-15前場23570.0023600.0023570.0023600.00571343550
2009-07-14後場23600.0023600.0023600.0023600.00247200
2009-07-14前場23600.0023600.0023600.0023600.0014330400
2009-07-13後場23560.0023590.0023520.0023590.0037872350
2009-07-13前場23600.0023600.0023570.0023570.0033778710
2009-07-10後場23560.0023560.0023560.0023560.00247120
2009-07-10前場23570.0023570.0023560.0023560.0026612670
2009-07-09後場23570.0023570.0023560.0023560.009212090
2009-07-09前場23560.0023560.0023560.0023560.0011259160
2009-07-08後場23570.0023570.0023570.0023570.006141420
2009-07-08前場23560.0023570.0023560.0023560.00581366510
2009-07-07後場23540.0023540.0023540.0023540.00494160
2009-07-07前場23530.0023530.0023530.0023530.00471105910
2009-07-06後場23520.0023520.0023460.0023520.0014329220
2009-07-06前場23550.0023550.0023520.0023520.0026611960
2009-07-03後場23590.0023590.0023540.0023540.00761792210
2009-07-03前場23540.0023650.0023540.0023580.00942216770
2009-07-02後場23520.0023600.0023520.0023530.0026613020
2009-07-02前場23520.0023600.0023520.0023520.00661553360
2009-07-01後場23510.0023650.0023510.0023650.00571342500
2009-07-01前場23500.0023610.0023500.0023510.00942212990
2009-06-30後場23500.0023510.0023500.0023500.001022397180
2009-06-30前場23500.0023500.0023500.0023500.00851997500
2009-06-29後場23500.0023600.0023500.0023500.001894441750
2009-06-29前場23500.0023500.0023430.0023500.001293031150
2009-06-26後場23410.0023410.0023400.0023400.0012280880
2009-06-26前場00
2009-06-25後場00
2009-06-25前場23600.0023600.0023460.0023460.00493980
2009-06-24後場23450.0023500.0023450.0023500.00370450
2009-06-24前場23450.0023470.0023450.0023470.00246920
2009-06-23後場23500.0023500.0023470.0023470.00461080820
2009-06-23前場23430.0023500.0023430.0023500.0012281930
2009-06-22後場23450.0023450.0023420.0023420.0010234470
2009-06-22前場23450.0023450.0023450.0023450.0010234500
2009-06-19後場23460.0023600.0023460.0023600.009211830
2009-06-19前場23450.0023450.0023450.0023450.006140700
2009-06-18後場23430.0023440.0023430.0023430.0010234330
2009-06-18前場23500.0023520.0023330.0023400.001202814520
2009-06-17後場23600.0023600.0023600.0023600.005118000
2009-06-17前場23570.0023570.0023550.0023560.0012282710
2009-06-16後場23580.0023580.0023580.0023580.0010235800
2009-06-16前場23560.0023560.0023560.0023560.00247120
2009-06-15後場23800.0023800.0023800.0023800.0017404600
2009-06-15前場23600.0023600.0023450.0023450.005117420
2009-06-12後場23690.0023790.0023690.0023790.0020474320
2009-06-12前場23410.0023690.0023410.0023690.0023540120
2009-06-11後場23430.0023430.0023430.0023430.00370290
2009-06-11前場23450.0023450.0023430.0023430.00246880
2009-06-10後場23770.0023790.0023430.0023430.00661569050
2009-06-10前場00
2009-06-09後場23360.0023360.0023360.0023360.00451051200
2009-06-09前場23410.0023410.0023410.0023410.0030702300
2009-06-08後場23550.0023770.0023400.0023770.00431008110
2009-06-08前場23550.0023550.0023360.0023550.001272977830
2009-06-05後場23550.0023550.0023550.0023550.009211950
2009-06-05前場23510.0023550.0023500.0023550.00932187290
2009-06-04後場23510.0023510.0023510.0023510.00123510
2009-06-04前場23510.0023510.0023500.0023500.00591386540
2009-06-03後場23560.0023560.0023450.0023500.00561318330
2009-06-03前場23560.0023560.0023560.0023560.005117800
2009-06-02後場23800.0023800.0023560.0023560.0014330560
2009-06-02前場23790.0023790.0023790.0023790.005118950
2009-06-01後場23800.0023800.0023790.0023790.008190360
2009-06-01前場23750.0023800.0023460.0023800.0031729270
2009-05-29後場23750.0023950.0023510.0023510.0033784310
2009-05-29前場23700.0023750.0023500.0023750.0037874810
2009-05-28後場23710.0023710.0023700.0023710.006142250
2009-05-28前場23710.0023710.0023500.0023500.0010235740
2009-05-27後場23650.0023710.0023650.0023710.0024568610
2009-05-27前場23550.0023600.0023450.0023600.0019446850
2009-05-26後場23550.0023650.0023500.0023650.0029683610
2009-05-26前場23450.0023650.0023450.0023650.00441038740
2009-05-25後場23410.0023410.0023390.0023390.0033772050
2009-05-25前場23400.0023400.0023400.0023400.005117000
2009-05-22後場23430.0023500.0023340.0023380.0038892530
2009-05-22前場23430.0023430.0023430.0023430.00370290
2009-05-21後場23430.0023500.0023430.0023500.009211240
2009-05-21前場23420.0023500.0023420.0023430.00671571970
2009-05-20後場23400.0023410.0023400.0023400.005117010
2009-05-20前場23390.0023420.0023390.0023400.006140420
2009-05-19後場23410.0023650.0023390.0023650.0019446010
2009-05-19前場23420.0023430.0023420.0023430.00451053920
2009-05-18後場23380.0023390.0023380.0023390.00370150
2009-05-18前場23380.0023390.0023380.0023390.0019444240
2009-05-15後場23500.0023510.0023500.0023510.00494020
2009-05-15前場23410.0023410.0023270.0023270.006140180
2009-05-14後場00
2009-05-14前場23410.0023700.0023400.0023700.00982294690
2009-05-13後場23370.0023370.0023370.0023370.0016373920
2009-05-13前場23280.0023490.0023280.0023490.0017398460
2009-05-12後場23260.0023260.0023260.0023260.00246520
2009-05-12前場00
2009-05-11後場23400.0023550.0023400.0023550.0021494270
2009-05-11前場00
2009-05-08後場23520.0023520.0023520.0023520.008188160
2009-05-08前場23330.0023500.0023320.0023500.0011257350
2009-05-07後場23500.0023500.0023330.0023340.0015351030
2009-05-07前場23310.0023330.0023310.0023330.0012279920
2009-05-01後場23150.0023380.0023150.0023380.001633792680
2009-05-01前場23050.0023410.0023010.0023190.001443329120
2009-04-30後場00
2009-04-30前場23300.0023600.0023300.0023400.0010233700
2009-04-28後場23590.0023590.0023300.0023300.0023541700
2009-04-28前場23500.0023500.0023300.0023500.005116900
2009-04-27後場23600.0023600.0023600.0023600.00247200
2009-04-27前場00
2009-04-24後場23500.0023550.0023350.0023500.0013305280
2009-04-24前場23290.0023500.0023160.0023500.0038886860
2009-04-23後場23210.0023210.0023210.0023210.0021487410
2009-04-23前場23220.0023220.0023000.0023200.00611412440
2009-04-22後場00
2009-04-22前場23310.0023310.0023210.0023210.0016372860
2009-04-21後場23250.0023250.0023210.0023250.0020464600
2009-04-21前場23250.0023250.0023250.0023250.0025581250
2009-04-20後場23500.0023600.0023210.0023210.00711666800
2009-04-20前場23200.0023200.0023200.0023200.00369600
2009-04-17後場23080.0023080.0023080.0023080.00246160
2009-04-17前場23040.0023150.0023040.0023090.0014323370
2009-04-16後場23040.0023040.0023030.0023030.00492130
2009-04-16前場23010.0023200.0023010.0023030.0028647180
2009-04-15後場23000.0023000.0023000.0023000.005115000
2009-04-15前場23100.0023100.0023100.0023100.0018415800
2009-04-14後場23000.0023000.0022910.0023000.0017390910
2009-04-14前場22870.0023000.0022850.0023000.001323033070
2009-04-13後場22900.0022900.0022870.0022870.00368640
2009-04-13前場22950.0022950.0022850.0022870.0012274500
2009-04-10後場22950.0022950.0022830.0022950.0019435790
2009-04-10前場22940.0023000.0022820.0023000.0012275750
2009-04-09後場22940.0022940.0022940.0022940.0015344100
2009-04-09前場22810.0023000.0022810.0023000.00601370790
2009-04-08後場23000.0023000.0023000.0023000.00246000
2009-04-08前場22710.0023000.0022710.0022860.001022343070
2009-04-07後場22690.0022690.0022680.0022680.005113410
2009-04-07前場22680.0022680.0022680.0022680.006136080
2009-04-06後場22950.0022950.0022730.0022730.006136740
2009-04-06前場22950.0022950.0022660.0022950.0010227650
2009-04-03後場22700.0022700.0022700.0022700.0011249700
2009-04-03前場22530.0022700.0022530.0022700.008180750
2009-04-02後場22760.0022760.0022650.0022650.0012272790
2009-04-02前場22760.0022760.0022760.0022760.005113800
2009-04-01後場22760.0022760.0022760.0022760.00245520
2009-04-01前場22760.0022760.0022760.0022760.00122760
2009-03-31後場22740.0022740.0022740.0022740.00368220
2009-03-31前場22720.0022950.0022720.0022950.00461045350
2009-03-30後場22700.0022700.0022650.0022700.001433241690
2009-03-30前場22650.0022670.0022650.0022670.007158590
2009-03-27後場22920.0022920.0022720.0022900.001383158200
2009-03-27前場22710.0022720.0022710.0022720.0038863060
2009-03-26後場22920.0022920.0022920.0022920.00368760
2009-03-26前場22920.0022920.0022920.0022920.0013297960
2009-03-25後場22800.0022920.0022670.0022920.00932120200
2009-03-25前場22920.0022920.0022880.0022880.0011252040
2009-03-24後場23000.0023000.0022920.0022920.0021482640
2009-03-24前場22920.0023000.0022920.0023000.0039896710
2009-03-23後場22990.0023000.0022990.0023000.0012275980
2009-03-23前場23000.0023000.0022900.0023000.00701609250
2009-03-19後場23000.0023000.0022950.0023000.0022505750
2009-03-19前場23000.0023000.0023000.0023000.001162668000
2009-03-18後場23090.0023100.0023000.0023000.00761749100
2009-03-18前場22900.0023050.0022900.0023010.001623725710
2009-03-17後場22900.0023000.0022850.0022900.00982243190
2009-03-17前場22920.0023000.0022810.0023000.00481099390
2009-03-16後場23000.0023030.0023000.0023000.0024552070
2009-03-16前場23000.0023010.0022900.0022900.001353100220
2009-03-13後場22700.0023090.0022700.0023090.002635999200
2009-03-13前場22250.0022610.0022250.0022610.001403133810
2009-03-12後場21600.0021750.0021450.0021650.003577712600
2009-03-12前場21030.0021600.0021030.0021410.003717860880
2009-03-11後場21320.0021500.0021280.0021280.0053811486310
2009-03-11前場21510.0021600.0021310.0021410.002996413440
2009-03-10後場21640.0021800.0021310.0021310.0049710691420
2009-03-10前場22100.0022300.0021190.0021800.003838420140
2009-03-09後場23000.0023050.0023000.0023000.0086419878050
2009-03-09前場23000.0023100.0022930.0023000.0096622256830
2009-03-06後場23020.0023100.0023000.0023000.0058913575280
2009-03-06前場23050.0023050.0023010.0023010.002124883010
2009-03-05後場23010.0023100.0023010.0023040.0067215504380
2009-03-05前場22960.0023100.0022960.0023010.003548154950
2009-03-04後場22950.0023040.0022950.0022950.0098422591580
2009-03-04前場22820.0023100.0022820.0023000.004049297050
2009-03-03後場22800.0023100.0022800.0023100.0056613000840
2009-03-03前場22850.0022850.0022770.0022780.002465616270
2009-03-02後場22850.0022850.0022800.0022800.003367669370
2009-03-02前場22810.0022950.0022810.0022810.003538058480
2009-02-27後場22860.0022950.0022520.0022530.002295223490
2009-02-27前場23100.0023100.0022700.0022920.0044910319500
2009-02-26後場23090.0023100.0023080.0023080.002235149250
2009-02-26前場23150.0023300.0023090.0023090.0085119688040
2009-02-25後場23130.0023300.0023080.0023100.0065115067510
2009-02-25前場23120.0023150.0023110.0023130.002776404730
2009-02-24後場23070.0023300.0023050.0023100.0093721710570
2009-02-24前場23100.0023120.0023040.0023070.0057413258500
2009-02-23後場23140.0023300.0023100.0023120.00104724264410
2009-02-23前場23180.0023180.0023140.0023140.0084319521830
2009-02-20後場23150.0023300.0023150.0023160.0071716630970
2009-02-20前場23150.0023150.0023130.0023150.0093121546560
2009-02-19後場23150.0023150.0023110.0023130.00112125931390
2009-02-19前場23200.0023200.0023130.0023150.00100223211200
2009-02-18後場23150.0023210.0023100.0023120.00129329906370
2009-02-18前場23000.0023200.0023000.0023110.00355981964390
2009-02-17後場00
2009-02-17前場00
2009-02-16後場19510.0019510.0019510.0019510.00871697370
2009-02-16前場00
2009-02-13後場00
2009-02-13前場00
2009-02-12後場15510.0015510.0015110.0015510.004016207980
2009-02-12前場15510.0015510.0015310.0015510.0072411228700
2009-02-10後場14500.0014500.0012600.0013510.003735117160
2009-02-10前場13000.0014500.0013000.0014500.002703664130
2009-02-09後場12110.0012500.0012110.0012500.0033406380
2009-02-09前場12000.0012500.0012000.0012500.0037453050
2009-02-06後場12000.0012100.0011730.0011730.00971149430
2009-02-06前場12000.0012000.0012000.0012000.0010120000
2009-02-05後場11900.0012200.0011790.0012000.0023274630
2009-02-05前場11850.0011850.0011750.0011750.0018213200
2009-02-04後場11600.0011890.0011500.0011890.0016186450
2009-02-04前場11990.0011990.0011550.0011550.009107430
2009-02-03後場11400.0011970.0011400.0011410.0042486580
2009-02-03前場11400.0011500.0011310.0011400.0013147970
2009-02-02後場11200.0011500.0011160.0011500.0036402960
2009-02-02前場11210.0011210.0011200.0011200.00222410
2009-01-30後場11200.0011400.0011200.0011400.0052587700
2009-01-30前場11160.0011160.0011150.0011150.00889230
2009-01-29後場11130.0011300.0011100.0011200.0067747850
2009-01-29前場11400.0011400.0011110.0011200.0013146160
2009-01-28後場10540.0011800.0010540.0011200.00931052730
2009-01-28前場11010.0011040.0010300.0010500.0058621210
2009-01-27後場11020.0011100.0010830.0010900.00554950
2009-01-27前場10820.0010820.0010820.0010820.00221640
2009-01-26後場11000.0011600.0010800.0011110.0043477820
2009-01-26前場11000.0011200.0010610.0011100.0049535040
2009-01-23後場11200.0011300.0010600.0011300.0073806220
2009-01-23前場11200.0011200.0011050.0011050.0026288910
2009-01-22後場11700.0011700.0011300.0011300.0026299470
2009-01-22前場11550.0011690.0011100.0011690.0036409770
2009-01-21後場11800.0011800.0011520.0011520.0012139160
2009-01-21前場11600.0011600.0011510.0011520.00780710
2009-01-20後場11240.0012000.0011180.0012000.001752041350
2009-01-20前場11550.0011550.0011180.0011390.0018204520
2009-01-19後場11500.0011950.0011500.0011750.0029344000
2009-01-19前場11560.0011600.0011300.0011500.0024275070
2009-01-16後場12000.0012000.0011760.0011760.009107280
2009-01-16前場11650.0011800.0011400.0011400.0041475490
2009-01-15後場12000.0012200.0011800.0011800.0027323330
2009-01-15前場12000.0012100.0011600.0012100.0010119700
2009-01-14後場12400.0012490.0012290.0012480.00674450
2009-01-14前場12000.0012000.0012000.0012000.001942328000
2009-01-13後場12300.0012500.0012300.0012400.0028347100
2009-01-13前場11950.0012550.0011900.0012400.0065807380
2009-01-09後場12890.0012960.0012550.0012550.0077991590
2009-01-09前場12400.0012990.0012400.0012800.0047605160
2009-01-08後場12290.0012480.0012290.0012400.0021259710
2009-01-08前場12400.0012490.0012290.0012400.0018223250
2009-01-07後場11950.0012600.0011950.0012600.0034414480
2009-01-07前場12300.0013000.0011900.0011900.001121372460
2009-01-06後場12200.0012300.0011800.0012200.0050606190
2009-01-06前場11580.0012000.0011580.0012000.001011175230
2009-01-05後場00
2009-01-05前場11300.0011700.0011300.0011580.0025287460
2008-12-30後場00
2008-12-30前場11000.0011500.0011000.0011500.0011123200
2008-12-29後場11550.0011600.0011400.0011600.0011126900
2008-12-29前場11400.0011800.0011000.0011400.0034387780
2008-12-26後場10800.0011600.0010600.0011600.001671818820
2008-12-26前場11400.0011400.0010600.0010620.0026286230
2008-12-25後場10820.0011840.0010820.0011840.001061177170
2008-12-25前場12000.0012690.0010700.0010810.001521774050
2008-12-24後場11110.0011900.0010700.0011900.0075841640
2008-12-24前場11700.0011710.0011100.0011100.0021237040
2008-12-22後場11100.0012000.0011100.0011900.0071832200
2008-12-22前場12190.0012190.0011000.0011100.0049553210
2008-12-19後場11810.0012240.0011810.0012240.0060716660
2008-12-19前場12400.0012400.0012000.0012010.0082990100
2008-12-18後場12700.0013000.0012400.0013000.0021264820
2008-12-18前場12810.0012810.0012610.0012620.0013164190
2008-12-17後場13500.0013500.0012800.0012800.0054717890
2008-12-17前場13300.0013520.0013300.0013500.0048647820
2008-12-16後場13300.0013500.0012900.0013500.0038506410
2008-12-16前場13250.0013300.0012800.0013300.0048631040
2008-12-15後場12200.0013250.0012050.0013250.0046585890
2008-12-15前場12010.0012200.0011900.0012200.0052629440
2008-12-12後場12690.0012690.0012000.0012000.0037449770
2008-12-12前場12700.0013000.0012700.0013000.0035446250
2008-12-11後場12900.0012900.0012700.0012700.0025320730
2008-12-11前場12400.0012500.0012400.0012500.0018223360
2008-12-10後場12400.0013000.0012400.0013000.0021266180
2008-12-10前場12700.0012710.0012500.0012510.0028355180
2008-12-09後場13440.0013450.0012810.0013300.001301699820
2008-12-09前場12700.0013650.0012700.0013450.00931221520
2008-12-08後場11900.0012500.0011700.0012500.0039475610
2008-12-08前場11360.0011900.0011360.0011900.0037431240
2008-12-05後場11500.0011500.0011250.0011350.0054616380
2008-12-05前場11950.0012000.0011000.0011400.0070797860
2008-12-04後場12300.0012700.0012300.0012350.0039480880
2008-12-04前場12180.0013190.0012180.0012310.001521898750
2008-12-03後場12880.0013080.0012770.0012980.0069885160
2008-12-03前場12250.0013480.0012250.0013480.0045571490
2008-12-02後場12220.0012400.0012000.0012400.0073890470
2008-12-02前場11740.0012300.0011700.0012300.0070824850
2008-12-01後場11750.0012000.0011750.0012000.0027321600
2008-12-01前場12000.0012200.0011740.0011740.001651981870
2008-11-28後場11540.0012000.0011540.0012000.0022260450
2008-11-28前場11600.0011900.0011500.0011540.0038442230
2008-11-27後場12000.0012490.0011800.0011800.001531879340
2008-11-27前場10880.0012000.0010880.0012000.001521717470
2008-11-26後場10510.0010990.0010510.0010850.0089964770
2008-11-26前場10670.0010900.0010250.0010500.002442597340
2008-11-25後場10600.0011200.0010600.0011000.0059650200
2008-11-25前場10270.0010510.0010270.0010470.0058602660
2008-11-21後場10110.0010800.009850.0010800.001151158600
2008-11-21前場9990.0010000.009700.0010000.0073726300
2008-11-20後場10150.0010500.0010000.0010110.001081103080
2008-11-20前場11000.0011000.0010030.0010500.001051094100
2008-11-19後場11010.0011100.0011000.0011000.0013144010
2008-11-19前場11400.0011400.0011000.0011000.0019211420
2008-11-18後場11000.0011500.0010600.0011490.001141266370
2008-11-18前場11990.0011990.0011000.0011000.0052576380
2008-11-17後場12000.0012000.0012000.0012000.00784000
2008-11-17前場12190.0012190.0012190.0012190.00448760
2008-11-14後場12400.0012400.0012000.0012400.0050608750
2008-11-14前場11990.0012400.0011800.0012400.0080959740
2008-11-13後場12200.0012400.0012200.0012400.0028345630
2008-11-13前場12100.0012100.0012000.0012010.001061273560
2008-11-12後場11850.0012700.0011850.0012700.0025306570
2008-11-12前場11850.0012150.0011850.0011850.0070832570
2008-11-11後場12100.0012500.0012100.0012400.0012147000
2008-11-11前場12700.0012900.0012700.0012700.0025319290
2008-11-10後場11900.0012600.0011870.0012500.001191440630
2008-11-10前場11770.0012120.0011770.0011900.001722028300
2008-11-07後場14000.0014100.0013630.0013700.0064887150
2008-11-07前場13980.0014000.0013950.0014000.0018251750
2008-11-06後場14010.0014090.0014000.0014090.0030422060
2008-11-06前場13700.0014010.0013700.0014010.0044609410
2008-11-05後場13750.0014090.0013550.0014090.0054753560
2008-11-05前場14000.0014000.0013500.0013750.0024329300
2008-11-04後場13700.0014190.0013130.0014190.00761015920
2008-11-04前場13450.0013700.0013100.0013700.0050674020
2008-10-31後場13400.0013500.0013110.0013500.0036480270
2008-10-31前場13000.0013400.0013000.0013400.0011145900
2008-10-30後場13560.0013600.0013000.0013000.0052698200
2008-10-30前場12120.0012160.0012120.0012160.0071862520
2008-10-29後場11500.0012300.0011500.0012300.0046552670
2008-10-29前場12020.0012200.0011220.0011220.0069793490
2008-10-28後場10920.0011310.0010920.0011220.002132366020
2008-10-28前場11010.0011010.0010720.0010720.0040437620
2008-10-27後場11820.0011900.0011200.0011210.001852147620
2008-10-27前場12110.0012150.0011670.0011670.0034403320
2008-10-24後場13500.0013500.0012100.0012100.001942413750
2008-10-24前場13950.0013950.0013550.0013650.0017232750
2008-10-23後場13600.0013600.0013550.0013550.009122250
2008-10-23前場13790.0013790.0013550.0013550.001191629990
2008-10-22後場14000.0014390.0013990.0013990.00798580
2008-10-22前場14300.0014300.0014000.0014000.008113700
2008-10-21後場14900.0015500.0014690.0014690.0038566950
2008-10-21前場14550.0014700.0014550.0014700.0011160950
2008-10-20後場14300.0014500.0014300.0014500.0020288000
2008-10-20前場13700.0014300.0013700.0014300.0064896200
2008-10-17後場14000.0014100.0014000.0014100.008112600
2008-10-17前場14000.0014100.0014000.0014000.0033464000
2008-10-16後場13310.0014100.0013310.0014100.002273065610
2008-10-16前場13500.0013600.0013100.0013100.0026349500
2008-10-15後場14800.0015000.0014300.0014900.001031512900
2008-10-15前場13900.0015400.0013900.0015000.001301904500
2008-10-14後場13400.0013900.0013400.0013900.00831143220
2008-10-14前場13900.0013900.0013400.0013400.002553544000
2008-10-10後場10220.0011900.0010100.0011900.002562695460
2008-10-10前場10510.0010520.0010200.0010200.0063654210
2008-10-09後場11500.0012500.0011100.0012000.0053609700
2008-10-09前場11000.0011500.0011000.0011500.00951062330
2008-10-08後場11760.0011770.0011600.0011600.002412799600
2008-10-08前場12200.0012600.0011610.0011620.001692035190
2008-10-07後場13870.0014300.0013600.0013600.002483430460
2008-10-07前場14000.0014500.0013840.0014000.001051480460
2008-10-06後場14400.0016000.0014400.0016000.001882867980
2008-10-06前場16010.0016010.0014400.0014400.002133198270
2008-10-03後場16160.0016600.0016160.0016400.00831344120
2008-10-03前場16590.0016600.0016300.0016300.00911499550
2008-10-02後場17000.0017350.0016950.0017340.0025428260
2008-10-02前場17890.0017890.0017200.0017400.0010173720
2008-10-01後場17620.0017900.0017310.0017900.0046804680
2008-10-01前場17700.0018100.0017500.0017820.0020355660
2008-09-30後場16700.0017500.0016510.0017500.00881497500
2008-09-30前場16300.0016900.0016300.0016900.0038622200
2008-09-29後場17600.0017700.0017500.0017500.001963444460
2008-09-29前場17500.0017800.0017500.0017800.007123200
2008-09-26後場17690.0017690.0017000.0017500.001071836750
2008-09-26前場17790.0017990.0017700.0017890.0031550210
2008-09-25後場18200.0018200.0017650.0017790.00911612860
2008-09-25前場17600.0018060.0017600.0018060.0012212340
2008-09-24後場18000.0018000.0017710.0018000.00801431420
2008-09-24前場17500.0017700.0017500.0017510.0012210780
2008-09-22後場18250.0018250.0017700.0017700.0036651250
2008-09-22前場17890.0018300.0017890.0018050.0025450530
2008-09-19後場18540.0018540.0018300.0018300.0019348260
2008-09-19前場18300.0018600.0018010.0018600.001252277280
2008-09-18後場18900.0018900.0017800.0018500.00601097020
2008-09-18前場18500.0018970.0018230.0018970.00541001260
2008-09-17後場19100.0019350.0019010.0019340.0021403610
2008-09-17前場18900.0019490.0018900.0019300.00681296700
2008-09-16後場18940.0018940.0018140.0018940.00991848910
2008-09-16前場16940.0018740.0016900.0018740.003315815800
2008-09-12後場18630.0018740.0018410.0018740.0026483160
2008-09-12前場18460.0018700.0018270.0018650.0033610410
2008-09-11後場18100.0018260.0018100.0018260.0028509090
2008-09-11前場18250.0018300.0017910.0018300.00591071380
2008-09-10後場18000.0018200.0017800.0018180.00731310050
2008-09-10前場17750.0018100.0017550.0018100.0041734540
2008-09-09後場17950.0018000.0017730.0017750.00781394960
2008-09-09前場17400.0017790.0017370.0017790.0022386450
2008-09-08後場17180.0017420.0017120.0017220.0057981580
2008-09-08前場17030.0017200.0017000.0017160.0035599320
2008-09-05後場16970.0017200.0016870.0017040.0028475270
2008-09-05前場17000.0017600.0016820.0017000.0045768630
2008-09-04後場18150.0018180.0017900.0017950.0046827380
2008-09-04前場18580.0018580.0018000.0018000.00961753450
2008-09-03後場18000.0018100.0017780.0017980.0015269430
2008-09-03前場17490.0018100.0017210.0018100.0036631410
2008-09-02後場17090.0017490.0016900.0017490.0030513290
2008-09-02前場17000.0017090.0016900.0017090.0027458820
2008-09-01後場16820.0017000.0016600.0016800.001061785270
2008-09-01前場17250.0017250.0016790.0017020.00661124610
2008-08-29後場17110.0017650.0017110.0017650.00651118940
2008-08-29前場17200.0017980.0017200.0017980.0038663130
2008-08-28後場17200.0017300.0017000.0017200.00731249290
2008-08-28前場17450.0017450.0017120.0017200.0026448920
2008-08-27後場16720.0017300.0016720.0017200.00781323590
2008-08-27前場16800.0017280.0016800.0017280.0043724520
2008-08-26後場17000.0017000.0016510.0016800.00691157070
2008-08-26前場16950.0017400.0016330.0017110.00921537580
2008-08-25後場17600.0018200.0017350.0017350.001031815620
2008-08-25前場18600.0018800.0017400.0017400.001101990710
2008-08-22後場18890.0019170.0018510.0018800.0039732490
2008-08-22前場19440.0019440.0018870.0019240.0012230790
2008-08-21後場18820.0019470.0018820.0019470.0045859770
2008-08-21前場19400.0019500.0018600.0019400.00731396260
2008-08-20後場19900.0020100.0019000.0019000.001082100510
2008-08-20前場20680.0020680.0020000.0020500.0017345000
2008-08-19後場20300.0021100.0020300.0020700.00651338670
2008-08-19前場18800.0020300.0018800.0020300.001703266920
2008-08-18後場19600.0019610.0019600.0019600.004188192840
2008-08-18前場00
2008-08-15後場22600.0022990.0022600.0022600.0043972490
2008-08-15前場24700.0024700.0022600.0022600.001222789540
2008-08-14後場25600.0025600.0025600.0025600.0030768000
2008-08-14前場25600.0025600.0025600.0025600.00651664000
2008-08-13後場25290.0028900.0024200.0028600.001674277640
2008-08-13前場25500.0025940.0025210.0025940.0017434700
2008-08-12後場25490.0025950.0025000.0025950.0022558890
2008-08-12前場26400.0026400.0024950.0026090.0027686010
2008-08-11後場25000.0026100.0025000.0026100.00541360550
2008-08-11前場25390.0026300.0025200.0025200.0020512220
2008-08-08後場24980.0025700.0024980.0025490.00541359260
2008-08-08前場25390.0025700.0024980.0025100.00761917420
2008-08-07後場25750.0025990.0025300.0025990.0035895590
2008-08-07前場25700.0026000.0025400.0025460.0019485510
2008-08-06後場25420.0026300.0025420.0026300.0014358240
2008-08-06前場25700.0026400.0025700.0026400.0013340640
2008-08-05後場25570.0026300.0025520.0026300.0028719820
2008-08-05前場26780.0026980.0026780.0026980.00253760
2008-08-04後場25910.0026580.0025910.0026480.0020522000
2008-08-04前場26500.0026800.0026000.0026600.0019499800
2008-08-01後場26400.0026500.0026000.0026500.00391022810
2008-08-01前場26500.0026500.0026500.0026500.0011291500
2008-07-31後場26200.0026490.0026200.0026490.0011289940
2008-07-31前場26200.0026750.0026110.0026400.00391026750
2008-07-30後場26400.0026950.0026400.0026500.0021558490
2008-07-30前場26600.0027000.0026600.0027000.0018483060
2008-07-29後場26690.0026900.0026560.0026900.0019506950
2008-07-29前場26830.0027000.0026800.0026990.008215310
2008-07-28後場27480.0027500.0027010.0027130.00401086090
2008-07-28前場27000.0027750.0027000.0027750.009245750
2008-07-25後場26950.0026950.0026950.0026950.00126950
2008-07-25前場26900.0026950.0026700.0026950.0013349400
2008-07-24後場26990.0027980.0026400.0027980.00912459300
2008-07-24前場26300.0026990.0026200.0026800.0024638040
2008-07-23後場26100.0026490.0025740.0026450.0034882650
2008-07-23前場26300.0026300.0026100.0026100.0016418200
2008-07-22後場25800.0026300.0025800.0026300.0015389230
2008-07-22前場25920.0026210.0025910.0026110.0037959690

   ※ 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