[4318 東証1部] クイック 前場後場 時系列データ

[4318 東証1部] クイック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17後場1762.001762.001747.001754.004250074563000
2017-11-17前場1765.001781.001748.001753.005190091473500
2017-11-16後場1732.001742.001724.001731.005750099629700
2017-11-16前場1673.001732.001668.001732.004700080209500
2017-11-15後場1703.001707.001670.001679.0076200128451700
2017-11-15前場1724.001724.001701.001705.004120070512500
2017-11-14後場1737.001737.001711.001712.0062500107495300
2017-11-14前場1724.001725.001694.001721.0086500147968500
2017-11-13後場1736.001739.001720.001729.0066000114191800
2017-11-13前場1745.001776.001722.001742.00161700283505000
2017-11-10後場1669.001677.001664.001675.003840064180200
2017-11-10前場1650.001686.001650.001664.004650077482200
2017-11-09後場1668.001690.001646.001667.00129800216179800
2017-11-09前場1721.001724.001658.001668.00151100254127900
2017-11-08後場1700.001721.001697.001718.005340091262800
2017-11-08前場1693.001716.001693.001707.0060500103202200
2017-11-07後場1686.001700.001678.001692.0091000153580800
2017-11-07前場1678.001700.001656.001680.0096800162409600
2017-11-06後場1684.001685.001667.001676.0090200150949600
2017-11-06前場1686.001721.001660.001685.00151300255835700
2017-11-02後場1724.001726.001686.001691.00137700234693400
2017-11-02前場1770.001783.001722.001728.00140100244065600
2017-11-01後場1775.001796.001763.001763.00149000263795500
2017-11-01前場1837.001848.001744.001774.00214700381158200
2017-10-31後場1945.001959.001935.001957.004950096467000
2017-10-31前場1933.001940.001911.001939.002660051223200
2017-10-30後場1915.001930.001910.001928.00111700215026000
2017-10-30前場1929.001929.001885.001918.004890093521800
2017-10-27後場1917.001934.001912.001933.004180080382600
2017-10-27前場1899.001922.001886.001915.002690051294300
2017-10-26後場1899.001899.001880.001889.002380044971400
2017-10-26前場1865.001892.001858.001892.002830053133800
2017-10-25後場1900.001905.001869.001878.005140096957100
2017-10-25前場1904.001924.001891.001897.004020076549200
2017-10-24後場1900.001902.001890.001902.001890035876000
2017-10-24前場1891.001893.001870.001893.002070038979000
2017-10-23後場1891.001897.001882.001891.002130040237700
2017-10-23前場1905.001906.001884.001890.002170041116500
2017-10-20後場1889.001898.001878.001882.003580067527400
2017-10-20前場1872.001897.001856.001897.004590086294200
2017-10-19後場1932.001932.001898.001902.002610049723900
2017-10-19前場1905.001926.001894.001926.003160060331500
2017-10-18後場1916.001917.001896.001905.004180079611500
2017-10-18前場1940.001965.001905.001917.0069100133574700
2017-10-17後場1920.001929.001915.001927.001970037884500
2017-10-17前場1934.001940.001901.001921.004840093010600
2017-10-16後場1930.001934.001921.001926.003580068976800
2017-10-16前場1910.001936.001897.001930.0063900122428000
2017-10-13後場1872.001898.001871.001892.004170078710300
2017-10-13前場1885.001890.001852.001883.004670087406700
2017-10-12後場1870.001883.001860.001868.002850053271900
2017-10-12前場1850.001886.001850.001871.005280098775400
2017-10-11後場1839.001848.001831.001834.002450045000800
2017-10-11前場1885.001885.001829.001847.004080075528400
2017-10-10後場1850.001874.001848.001873.003110057990200
2017-10-10前場1856.001888.001841.001853.0072700135603100
2017-10-06後場1833.001840.001816.001840.003570065363300
2017-10-06前場1800.001839.001800.001829.003510064173900
2017-10-05後場1804.001810.001793.001795.003100055811000
2017-10-05前場1823.001836.001795.001802.004130074850600
2017-10-04後場1852.001856.001826.001830.002760050622900
2017-10-04前場1845.001876.001842.001846.004040075160900
2017-10-03後場1829.001836.001820.001826.004830088273900
2017-10-03前場1863.001871.001826.001829.004940090999300
2017-10-02後場1870.001873.001853.001859.003870072044900
2017-10-02前場1850.001891.001846.001870.0073800137963500
2017-09-29後場1827.001835.001817.001823.003990072823800
2017-09-29前場1842.001842.001805.001828.003870070601000
2017-09-28後場1870.001873.001842.001845.0056600104970500
2017-09-28前場1860.001872.001847.001870.005190096628600
2017-09-27後場1817.001832.001815.001830.0060500110381600
2017-09-27前場1763.001831.001750.001809.0086500156168100
2017-09-26後場1726.001740.001720.001740.004100070995200
2017-09-26前場1740.001740.001706.001717.005140088398000
2017-09-25後場1732.001749.001727.001749.003430059681300
2017-09-25前場1748.001769.001732.001734.004560079646700
2017-09-22後場1733.001742.001721.001742.003720064461000
2017-09-22前場1777.001780.001715.001736.005620098105200
2017-09-21後場1811.001812.001787.001795.003430061596800
2017-09-21前場1818.001826.001768.001811.0062600112811100
2017-09-20後場1820.001833.001817.001828.004430080809400
2017-09-20前場1835.001838.001813.001821.004200076683200
2017-09-19後場1829.001838.001810.001838.0072000131595800
2017-09-19前場1775.001836.001771.001816.0093500169113900
2017-09-15後場1751.001766.001745.001760.003700064921100
2017-09-15前場1750.001779.001745.001753.003800066984000
2017-09-14後場1746.001749.001733.001742.003730064955300
2017-09-14前場1747.001785.001746.001753.005580098642500
2017-09-13後場1730.001752.001722.001745.003910068101000
2017-09-13前場1740.001750.001712.001720.005690098567600
2017-09-12後場1710.001734.001704.001734.0060000103356600
2017-09-12前場1702.001736.001690.001710.005790099074900
2017-09-11後場1667.001702.001666.001690.0063100106462300
2017-09-11前場1665.001698.001653.001663.005480091780900
2017-09-08後場1640.001656.001638.001652.004410072656200
2017-09-08前場1656.001663.001632.001641.004370072064100
2017-09-07後場1632.001639.001601.001639.004470072687400
2017-09-07前場1629.001657.001615.001630.0070500115177000
2017-09-06後場1594.001609.001583.001608.003730059697500
2017-09-06前場1550.001602.001536.001594.005560087531900
2017-09-05後場1569.001580.001551.001560.005750090008500
2017-09-05前場1648.001651.001550.001580.0073100116524500
2017-09-04後場1648.001648.001620.001629.004280069724300
2017-09-04前場1668.001671.001594.001633.0061900100743500
2017-09-01後場1675.001683.001659.001668.003810063591100
2017-09-01前場1700.001700.001655.001675.004910082198400
2017-08-31後場1680.001702.001676.001702.0092800156940400
2017-08-31前場1621.001684.001614.001674.00114600189527600
2017-08-30後場1604.001623.001602.001621.004390071005200
2017-08-30前場1620.001639.001593.001605.005550089712100
2017-08-29後場1605.001617.001601.001614.005330085812600
2017-08-29前場1600.001604.001561.001604.005520087723000
2017-08-28後場1580.001612.001577.001602.0074800119541200
2017-08-28前場1549.001601.001539.001580.00115400181621800
2017-08-25後場1534.001542.001534.001535.001940029802800
2017-08-25前場1542.001542.001526.001538.002320035577100
2017-08-24後場1550.001550.001539.001545.004010061957500
2017-08-24前場1554.001565.001528.001544.003430052940000
2017-08-23後場1552.001555.001544.001554.002990046364400
2017-08-23前場1532.001570.001526.001556.0093500145333600
2017-08-22後場1513.001515.001497.001508.003170047717600
2017-08-22前場1522.001522.001506.001511.002550038589500
2017-08-21後場1511.001522.001509.001517.003130047501200
2017-08-21前場1501.001545.001501.001519.0067800103240800
2017-08-18後場1510.001519.001505.001505.002580038929800
2017-08-18前場1502.001523.001495.001510.003510053035100
2017-08-17後場1525.001533.001520.001527.001930029484500
2017-08-17前場1527.001537.001520.001526.003120047743400
2017-08-16後場1531.001542.001521.001521.004830073926100
2017-08-16前場1520.001542.001513.001533.003270050059400
2017-08-15後場1511.001525.001510.001520.003340050750800
2017-08-15前場1494.001519.001485.001506.004770071777500
2017-08-14後場1478.001489.001467.001470.004460065840400
2017-08-14前場1460.001472.001443.001471.004500065676900
2017-08-10後場1495.001495.001480.001488.002350034930400
2017-08-10前場1491.001509.001485.001487.002950044144300
2017-08-09後場1489.001492.001474.001490.003590053322500
2017-08-09前場1515.001518.001484.001489.004410066058000
2017-08-08後場1506.001517.001504.001515.002320035080400
2017-08-08前場1514.001515.001497.001506.002530038112700
2017-08-07後場1520.001520.001504.001514.004050061288000
2017-08-07前場1515.001525.001505.001509.003410051632900
2017-08-04後場1495.001500.001487.001494.001920028678700
2017-08-04前場1486.001503.001475.001496.001760026270700
2017-08-03後場1470.001484.001469.001481.004440065510400
2017-08-03前場1500.001502.001471.001479.004950073416400
2017-08-02後場1474.001496.001474.001483.005870087129500
2017-08-02前場1464.001498.001458.001477.0086100127354400
2017-08-01後場1468.001477.001452.001470.00103300151433700
2017-08-01前場1570.001583.001457.001470.00178700269625400
2017-07-31後場1570.001593.001565.001584.003410053801300
2017-07-31前場1620.001620.001560.001571.0064400102960700
2017-07-28後場1604.001609.001583.001603.003000047906000
2017-07-28前場1609.001620.001595.001597.002640042406100
2017-07-27後場1609.001613.001594.001601.002340037577900
2017-07-27前場1609.001624.001602.001604.002840045833100
2017-07-26後場1617.001622.001582.001594.0068200109054400
2017-07-26前場1634.001644.001615.001620.002520041045000
2017-07-25後場1640.001645.001632.001636.002460040310700
2017-07-25前場1668.001668.001627.001642.005230086215700
2017-07-24後場1640.001650.001626.001645.004540074503600
2017-07-24前場1650.001670.001630.001640.0063200104195800
2017-07-21後場1610.001627.001606.001626.005670091680800
2017-07-21前場1584.001617.001584.001613.005530088617600
2017-07-20後場1574.001574.001560.001563.003260051055200
2017-07-20前場1561.001623.001561.001564.0085300135747800
2017-07-19後場1535.001541.001525.001538.004740072695800
2017-07-19前場1485.001533.001480.001533.006100092007200
2017-07-18後場1473.001487.001467.001480.002110031212600
2017-07-18前場1489.001491.001469.001473.002990044261700
2017-07-14後場1472.001482.001470.001481.001420020973300
2017-07-14前場1472.001479.001468.001472.001490021917100
2017-07-13後場1481.001481.001466.001469.001440021178200
2017-07-13前場1479.001483.001467.001477.002150031706800
2017-07-12後場1478.001481.001461.001468.002700039683200
2017-07-12前場1477.001492.001475.001478.001530022675400
2017-07-11後場1476.001489.001473.001487.002700040079000
2017-07-11前場1457.001478.001452.001471.002140031318700
2017-07-10後場1480.001491.001470.001471.003270048242700
2017-07-10前場1500.001500.001474.001480.006000089548500
2017-07-07後場1476.001485.001471.001481.002390035315600
2017-07-07前場1481.001494.001471.001477.002830041937600
2017-07-06後場1500.001503.001486.001502.002620039210900
2017-07-06前場1511.001511.001486.001498.002720040747000
2017-07-05後場1495.001502.001478.001502.003270048876500
2017-07-05前場1488.001495.001472.001483.002470036649300
2017-07-04後場1518.001518.001468.001483.004850072311800
2017-07-04前場1529.001529.001494.001507.003780056959500
2017-07-03後場1521.001521.001497.001513.002990045048900
2017-07-03前場1496.001523.001496.001508.002140032285900
2017-06-30後場1509.001509.001492.001505.002950044247100
2017-06-30前場1500.001509.001476.001509.004000059676400
2017-06-29後場1513.001520.001507.001511.002430036787700
2017-06-29前場1516.001520.001492.001517.002560038660600
2017-06-28後場1519.001520.001485.001495.004590068857100
2017-06-28前場1536.001549.001507.001521.003710056534800
2017-06-27後場1538.001556.001535.001548.003900060304500
2017-06-27前場1520.001551.001515.001539.004120063241200
2017-06-26後場1517.001523.001507.001519.002980045170500
2017-06-26前場1520.001546.001511.001520.003900059491800
2017-06-23後場1529.001533.001495.001506.005770087124700
2017-06-23前場1560.001560.001524.001529.003840059041700
2017-06-22後場1554.001565.001554.001557.002170033828200
2017-06-22前場1562.001574.001550.001563.002110032922500
2017-06-21後場1570.001579.001556.001569.002420037944700
2017-06-21前場1547.001580.001540.001574.003530055109700
2017-06-20後場1582.001582.001548.001561.005790090497900
2017-06-20前場1555.001589.001537.001582.0084900132668100
2017-06-19後場1500.001542.001497.001540.005870089475000
2017-06-19前場1549.001574.001497.001502.00100500154337600
2017-06-16後場1535.001536.001505.001515.0075200114036300
2017-06-16前場1469.001544.001465.001527.00128600193206300
2017-06-15後場1434.001454.001434.001452.003250047046300
2017-06-15前場1419.001457.001418.001441.003270047006000
2017-06-14後場1426.001433.001417.001419.004200059795200
2017-06-14前場1448.001466.001426.001428.002010029042000
2017-06-13後場1434.001452.001427.001444.002530036501600
2017-06-13前場1452.001452.001414.001417.005400077250800
2017-06-12後場1467.001471.001443.001452.002740039843300
2017-06-12前場1467.001479.001433.001469.004350063298400
2017-06-09後場1478.001478.001458.001468.004360063868300
2017-06-09前場1454.001476.001445.001470.003800055587200
2017-06-08後場1450.001471.001449.001454.005450079561300
2017-06-08前場1453.001470.001423.001457.003320047781000
2017-06-07後場1430.001431.001421.001423.003050043481900
2017-06-07前場1438.001440.001413.001428.003280046820600
2017-06-06後場1450.001459.001430.001437.004410063594300
2017-06-06前場1486.001486.001434.001436.006160089605800
2017-06-05後場1480.001490.001475.001480.005350079175000
2017-06-05前場1436.001490.001426.001480.00115400169176000
2017-06-02後場1405.001438.001405.001427.0078800112123100
2017-06-02前場1412.001443.001403.001405.0079800113180800
2017-06-01後場1388.001415.001388.001412.005470076838900
2017-06-01前場1412.001417.001382.001387.00127500178329200
2017-05-31後場1426.001431.001401.001423.00119300169211400
2017-05-31前場1450.001462.001410.001429.00127400182948700
2017-05-30後場1453.001453.001413.001436.00282500405022000
2017-05-30前場1333.001475.001330.001455.00640900917416300
2017-05-29後場1338.001344.001331.001333.001890025250400
2017-05-29前場1325.001348.001322.001338.001860024781100
2017-05-26後場1337.001349.001331.001331.002950039520800
2017-05-26前場1357.001358.001332.001337.003680049449000
2017-05-25後場1389.001389.001361.001362.002060028279300
2017-05-25前場1375.001397.001371.001390.002660036757800
2017-05-24後場1360.001374.001360.001367.002950040351800
2017-05-24前場1370.001372.001347.001361.003220043752100
2017-05-23後場1376.001384.001363.001371.003380046426300
2017-05-23前場1350.001382.001350.001374.001970026914700
2017-05-22後場1353.001361.001347.001358.004040054785100
2017-05-22前場1370.001371.001354.001354.002640035976000
2017-05-19後場1361.001366.001356.001363.002650036073100
2017-05-19前場1366.001381.001342.001360.003300044768700
2017-05-18後場1358.001379.001355.001356.0074800101917400
2017-05-18前場1340.001370.001324.001363.006590088939900
2017-05-17後場1376.001380.001356.001360.0077300105483500
2017-05-17前場1381.001388.001348.001381.006720092041700
2017-05-16後場1427.001427.001398.001411.00102400144790800
2017-05-16前場1395.001434.001385.001432.006880097291900
2017-05-15後場1386.001408.001385.001399.0080800113064500
2017-05-15前場1392.001428.001368.001380.00106200148569300
2017-05-12後場1360.001371.001358.001362.004700064150200
2017-05-12前場1375.001384.001350.001360.006440088053500
2017-05-11後場1410.001413.001365.001375.00105200146241200
2017-05-11前場1376.001444.001365.001410.00180500254204500
2017-05-10後場1350.001352.001336.001346.006840092054300
2017-05-10前場1328.001354.001322.001349.0075900101967200
2017-05-09後場1343.001344.001308.001314.0088800117556400
2017-05-09前場1350.001380.001331.001350.00113500153760900
2017-05-08後場1295.001336.001293.001334.00125600165397100
2017-05-08前場1229.001309.001229.001291.00175800223244600
2017-05-02後場1222.001222.001202.001209.004140050150100
2017-05-02前場1208.001224.001207.001218.004380053176900
2017-05-01後場1207.001224.001200.001212.005740069563700
2017-05-01前場1222.001248.001196.001205.00118600144857300
2017-04-28後場1257.001257.001243.001252.002600032499100
2017-04-28前場1280.001285.001243.001254.006220078451400
2017-04-27後場1231.001285.001229.001272.00121800153208900
2017-04-27前場1216.001238.001216.001231.004470054898000
2017-04-26後場1210.001224.001203.001212.004670056727500
2017-04-26前場1195.001229.001188.001219.005020060774100
2017-04-25後場1190.001200.001188.001195.002460029366600
2017-04-25前場1205.001205.001166.001185.003930046612400
2017-04-24後場1206.001206.001190.001193.002590031039400
2017-04-24前場1199.001210.001192.001200.003430041174600
2017-04-21後場1180.001182.001172.001174.002240026405000
2017-04-21前場1186.001190.001158.001178.002780032604800
2017-04-20後場1182.001189.001171.001182.001910022556400
2017-04-20前場1185.001192.001171.001175.001580018616100
2017-04-19後場1191.001194.001178.001178.002370028096000
2017-04-19前場1175.001196.001171.001192.002950034826400
2017-04-18後場1151.001176.001151.001175.002210025798800
2017-04-18前場1162.001169.001148.001149.001510017488400
2017-04-17後場1141.001150.001136.001150.001110012702300
2017-04-17前場1122.001151.001122.001141.001290014624700
2017-04-14後場1138.001139.001129.001135.001990022575300
2017-04-14前場1131.001143.001131.001133.001710019407200
2017-04-13後場1122.001149.001122.001147.002330026563900
2017-04-13前場1117.001130.001092.001122.004490050074300
2017-04-12後場1157.001162.001145.001146.004360050126500
2017-04-12前場1188.001198.001159.001165.001550018258500
2017-04-11後場1200.001200.001192.001200.002650031742900
2017-04-11前場1204.001205.001192.001201.001930023139000
2017-04-10後場1203.001206.001193.001199.001780021312800
2017-04-10前場1189.001218.001189.001205.003130037719400
2017-04-07後場1178.001195.001178.001186.004160049244300
2017-04-07前場1178.001207.001171.001178.003210038070000
2017-04-06後場1183.001190.001170.001178.002370027942500
2017-04-06前場1208.001213.001181.001181.003250038919800
2017-04-05後場1215.001215.001198.001205.001880022641800
2017-04-05前場1223.001228.001198.001215.002020024503700
2017-04-04後場1228.001228.001195.001204.003250039147200
2017-04-04前場1248.001248.001215.001228.002640032535000
2017-04-03後場1223.001241.001221.001241.005550068412800
2017-04-03前場1196.001222.001183.001222.003460041653100
2017-03-31後場1191.001196.001179.001180.003630043112700
2017-03-31前場1198.001198.001183.001193.002090024861500
2017-03-30後場1177.001185.001175.001180.002610030799100
2017-03-30前場1201.001201.001177.001179.002440028980800
2017-03-29後場1195.001202.001192.001202.001640019667100
2017-03-29前場1204.001204.001178.001196.002510030024900
2017-03-28後場1199.001205.001191.001205.003790045446400
2017-03-28前場1189.001208.001189.001200.005050060438700
2017-03-27後場1186.001187.001182.001186.002140025353500
2017-03-27前場1167.001197.001164.001186.004610054240800
2017-03-24後場1156.001166.001153.001166.001680019475800
2017-03-24前場1148.001169.001133.001156.003790043649900
2017-03-23後場1149.001150.001142.001148.001970022574600
2017-03-23前場1160.001160.001145.001148.002040023502000
2017-03-22後場1160.001163.001152.001153.001760020348900
2017-03-22前場1167.001168.001155.001155.001480017205200
2017-03-21後場1165.001176.001163.001173.002210025850300
2017-03-21前場1170.001172.001158.001166.002130024802500
2017-03-17後場1173.001173.001164.001167.001810021122600
2017-03-17前場1188.001189.001167.001171.001280015034700
2017-03-16後場1175.001188.001175.001188.002540030039400
2017-03-16前場1158.001181.001158.001177.002250026389000
2017-03-15後場1188.001188.001158.001165.005440063695200
2017-03-15前場1183.001194.001183.001186.001640019469500
2017-03-14後場1188.001201.001188.001197.002700032316000
2017-03-14前場1180.001201.001180.001192.002150025590000
2017-03-13後場1199.001205.001182.001182.003980047502400
2017-03-13前場1202.001208.001195.001203.002160025935500
2017-03-10後場1218.001220.001205.001206.001390016841800
2017-03-10前場1208.001217.001204.001215.002460029733400
2017-03-09後場1202.001208.001195.001208.002470029693400
2017-03-09前場1184.001204.001184.001202.002180026083300
2017-03-08後場1180.001182.001171.001179.003220037903400
2017-03-08前場1200.001200.001170.001185.003640043142300
2017-03-07後場1210.001211.001200.001203.001730020839300
2017-03-07前場1220.001220.001198.001208.001440017362200
2017-03-06後場1213.001223.001213.001219.001340016338500
2017-03-06前場1210.001218.001209.001212.0073008857500
2017-03-03後場1211.001214.001193.001206.003740044936700
2017-03-03前場1217.001238.001206.001211.001410017118600
2017-03-02後場1218.001227.001217.001221.002660032503100
2017-03-02前場1238.001257.001217.001222.004640057450900
2017-03-01後場1200.001221.001198.001213.004120049850700
2017-03-01前場1224.001224.001197.001202.003820045987300
2017-02-28後場1238.001240.001230.001232.002280028145900
2017-02-28前場1243.001243.001226.001229.002050025306700
2017-02-27後場1210.001234.001210.001224.002610031924400
2017-02-27前場1243.001243.001157.001215.004570055274300
2017-02-24後場1250.001252.001225.001243.002650032870400
2017-02-24前場1253.001254.001221.001249.003410042176700
2017-02-23後場1248.001250.001231.001250.003830047553700
2017-02-23前場1232.001261.001228.001247.0080400100304700
2017-02-22後場1211.001232.001209.001226.005420066132600
2017-02-22前場1182.001210.001181.001207.005130061404200
2017-02-21後場1169.001172.001161.001163.002660031009100
2017-02-21前場1173.001174.001155.001164.002400028027000
2017-02-20後場1164.001175.001164.001164.005270061564000
2017-02-20前場1148.001165.001144.001162.002790032254400
2017-02-17後場1138.001144.001137.001139.002490028382000
2017-02-17前場1151.001158.001125.001138.002350026781300
2017-02-16後場1149.001157.001141.001150.003700042535100
2017-02-16前場1131.001156.001131.001142.003070035057100
2017-02-15後場1135.001141.001132.001134.005410061418100
2017-02-15前場1152.001158.001135.001139.004470051260200
2017-02-14後場1160.001163.001146.001149.003730042988100
2017-02-14前場1185.001185.001152.001159.003040035463500
2017-02-13後場1185.001190.001175.001177.002630031090300
2017-02-13前場1209.001209.001171.001183.002900034443800
2017-02-10後場1191.001191.001174.001179.005200061635500
2017-02-10前場1188.001210.001182.001199.005140061479100
2017-02-09後場1165.001177.001161.001167.001960022878000
2017-02-09前場1145.001167.001142.001167.001510017419800
2017-02-08後場1151.001155.001143.001148.003780043342200
2017-02-08前場1166.001166.001142.001156.002670030843800
2017-02-07後場1155.001176.001143.001172.005070058792900
2017-02-07前場1207.001207.001156.001156.004490052603000
2017-02-06後場1206.001213.001205.001208.003900047147700
2017-02-06前場1227.001238.001201.001206.006340077210000
2017-02-03後場1200.001214.001198.001214.005840070450300
2017-02-03前場1178.001221.001178.001196.00113500136201000
2017-02-02後場1161.001173.001155.001162.003730043430600
2017-02-02前場1129.001176.001129.001173.006220071988000
2017-02-01後場1139.001149.001125.001130.006650075545000
2017-02-01前場1143.001174.001127.001142.00169000193888900
2017-01-31後場1108.001108.001101.001101.001910021077600
2017-01-31前場1116.001116.001101.001106.001530016964800
2017-01-30後場1115.001124.001112.001117.002880032221300
2017-01-30前場1108.001123.001108.001114.001750019516000
2017-01-27後場1118.001118.001106.001108.001820020221200
2017-01-27前場1110.001119.001102.001111.002440027115400
2017-01-26後場1106.001111.001103.001108.002590028682800
2017-01-26前場1120.001120.001108.001111.004680052303900
2017-01-25後場1086.001109.001084.001103.006100066871200
2017-01-25前場1089.001098.001086.001091.002870031298600
2017-01-24後場1075.001083.001073.001083.002400025862200
2017-01-24前場1063.001077.001063.001077.002130022759200
2017-01-23後場1062.001070.001061.001068.001600017047400
2017-01-23前場1050.001062.001039.001062.003950041546400
2017-01-20後場1030.001058.001029.001054.003710038576700
2017-01-20前場1053.001054.001030.001030.002250023460100
2017-01-19後場1051.001053.001045.001051.001340014064700
2017-01-19前場1056.001063.001052.001054.001900020078600
2017-01-18後場1037.001044.001037.001041.002200022897800
2017-01-18前場1034.001045.001031.001037.001710017721700
2017-01-17後場1040.001041.001034.001034.001000010373100
2017-01-17前場1054.001054.001029.001043.001270013193000
2017-01-16後場1051.001056.001048.001052.001380014511700
2017-01-16前場1058.001065.001051.001051.002330024646800
2017-01-13後場1057.001060.001055.001059.001380014593900
2017-01-13前場1053.001064.001052.001055.00970010237200
2017-01-12後場1074.001074.001062.001066.002180023285800
2017-01-12前場1060.001076.001054.001074.003000031883500
2017-01-11後場1074.001074.001068.001069.00970010382700
2017-01-11前場1068.001082.001068.001073.004370046823800
2017-01-10後場1073.001075.001058.001072.003240034647000
2017-01-10前場1074.001074.001060.001071.002380025459900
2017-01-06後場1068.001072.001062.001069.001780019018100
2017-01-06前場1066.001075.001058.001066.001930020603900
2017-01-05後場1059.001072.001059.001066.001790019077200
2017-01-05前場1067.001070.001055.001063.001760018730700
2017-01-04後場1064.001070.001061.001069.001440015345700
2017-01-04前場1068.001075.001048.001064.003410036264700
2016-12-30後場1033.001047.001033.001046.001650017215600
2016-12-30前場1021.001033.001021.001029.001270013036000
2016-12-29後場1037.001037.001028.001029.001540015888700
2016-12-29前場1040.001043.001020.001039.002700027871300
2016-12-28後場1046.001051.001046.001050.001600016787400
2016-12-28前場1050.001050.001041.001047.001150012023500
2016-12-27後場1053.001055.001045.001051.001680017655600
2016-12-27前場1049.001058.001046.001052.002220023326100
2016-12-26後場1037.001047.001037.001047.003010031345600
2016-12-26前場1039.001040.001030.001036.001890019616100
2016-12-22後場1030.001030.001020.001029.001460014976300
2016-12-22前場1010.001030.001010.001029.003170032286900
2016-12-21後場1030.001031.001012.001013.003310033756300
2016-12-21前場1023.001036.001023.001029.00160900164690600
2016-12-20後場1032.001039.001031.001036.001860019255700
2016-12-20前場1011.001033.001011.001032.001910019560800
2016-12-19後場1006.001011.001006.001011.001280012903800
2016-12-19前場1018.001019.001001.001007.00162900165743000
2016-12-16後場1020.001023.001012.001018.002340023829900
2016-12-16前場1018.001023.001014.001019.001780018126200
2016-12-15後場1014.001014.001007.001009.002880029127900
2016-12-15前場1000.001015.00997.001012.002680026951900
2016-12-14後場992.00999.00991.00998.002450024396400
2016-12-14前場1000.001008.00980.00993.007160071235900
2016-12-13後場946.00955.00946.00955.003600034209500
2016-12-13前場943.00949.00938.00946.001610015200800
2016-12-12後場938.00943.00935.00943.001390013058200
2016-12-12前場940.00948.00938.00940.001580014886900
2016-12-09後場935.00938.00929.00938.001420013256500
2016-12-09前場940.00945.00935.00935.001600015030200
2016-12-08後場930.00942.00921.00940.004220039346800
2016-12-08前場945.00964.00929.00930.006250059048400
2016-12-07後場932.00941.00932.00939.001530014330900
2016-12-07前場930.00943.00930.00940.0096008996300
2016-12-06後場930.00933.00927.00930.002370022031900
2016-12-06前場945.00950.00936.00936.007980075403300
2016-12-05後場931.00935.00926.00933.001610014993700
2016-12-05前場921.00929.00921.00929.001150010634000
2016-12-02後場923.00931.00922.00928.002250020863600
2016-12-02前場926.00938.00920.00922.002210020491400
2016-12-01後場949.00949.00932.00934.002140020107800
2016-12-01前場950.00954.00934.00949.002870027135400
2016-11-30後場938.00947.00938.00944.002310021791200
2016-11-30前場932.00943.00928.00937.001630015258700
2016-11-29後場933.00934.00932.00934.001690015763400
2016-11-29前場939.00939.00922.00936.002170020202500
2016-11-28後場935.00939.00932.00939.002390022368500
2016-11-28前場934.00942.00932.00934.001590014869500
2016-11-25後場935.00940.00932.00940.002640024694700
2016-11-25前場935.00940.00931.00935.002820026337400
2016-11-24後場946.00946.00928.00932.003960037084400
2016-11-24前場948.00949.00936.00946.003730035274700
2016-11-22後場951.00955.00943.00944.003850036473600
2016-11-22前場956.00963.00956.00958.002770026554400
2016-11-21後場956.00962.00955.00959.001530014650200
2016-11-21前場963.00968.00955.00960.001680016171800
2016-11-18後場949.00955.00949.00954.002260021502700
2016-11-18前場960.00963.00949.00949.002110020131800
2016-11-17後場958.00961.00950.00958.002200020988000
2016-11-17前場960.00967.00952.00954.001960018799800
2016-11-16後場946.00963.00946.00961.003180030349200
2016-11-16前場932.00959.00932.00950.002810026635500
2016-11-15後場925.00933.00925.00932.001430013282900
2016-11-15前場935.00944.00925.00928.002770025889200

   ※ 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