[4365 JQスタンダード] 松本油脂製薬 前場後場 時系列データ

[4365 JQスタンダード] 松本油脂製薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13後場00
2017-12-13前場12950.0012950.0012800.0012810.004005137000
2017-12-12後場00
2017-12-12前場12950.0013000.0012950.0013000.002002595000
2017-12-11後場00
2017-12-11前場13010.0013010.0013010.0013010.001001301000
2017-12-08後場00
2017-12-08前場00
2017-12-07後場13980.0013980.0013980.0013980.001001398000
2017-12-07前場14290.0014290.0014280.0014280.00330047125000
2017-12-06後場14280.0014290.0014280.0014280.0090012853000
2017-12-06前場14400.0014400.0014280.0014280.00180025789000
2017-12-05後場14480.0014560.0014300.0014400.00170024530000
2017-12-05前場14280.0014500.0014280.0014480.00310044562000
2017-12-04後場14000.0014000.0014000.0014000.001001400000
2017-12-04前場14200.0014200.0014000.0014000.005007040000
2017-12-01後場14200.0014300.0014200.0014200.006008530000
2017-12-01前場14200.0014200.0014200.0014200.007009940000
2017-11-30後場14000.0014200.0014000.0014200.006008420000
2017-11-30前場13990.0014000.0013900.0013900.00150020987000
2017-11-29後場13990.0013990.0013990.0013990.001001399000
2017-11-29前場00
2017-11-28後場13710.0013710.0013710.0013710.002002742000
2017-11-28前場13710.0013710.0013710.0013710.001001371000
2017-11-27後場13680.0013680.0013600.0013600.003004090000
2017-11-27前場13610.0013990.0013610.0013980.00100013835000
2017-11-24後場00
2017-11-24前場12710.0012710.0012710.0012710.004005084000
2017-11-22後場12470.0012610.0012470.0012610.004005016000
2017-11-22前場12370.0012500.0012370.0012500.008009972000
2017-11-21後場12340.0012340.0012340.0012340.001001234000
2017-11-21前場12300.0012500.0012210.0012210.00100012411000
2017-11-20後場00
2017-11-20前場12250.0012250.0012250.0012250.001001225000
2017-11-17後場12190.0012200.0012190.0012200.004004879000
2017-11-17前場12030.0012050.0012030.0012050.003003612000
2017-11-16後場12000.0012000.0012000.0012000.002002400000
2017-11-16前場11990.0012020.0011990.0012000.005006002000
2017-11-15後場11990.0012100.0011990.0012010.005006009000
2017-11-15前場12100.0012100.0012000.0012000.003003620000
2017-11-14後場11910.0012010.0011910.0012010.003003583000
2017-11-14前場12110.0012110.0012110.0012110.001001211000
2017-11-13後場12100.0012100.0012100.0012100.001001210000
2017-11-13前場12090.0012090.0012090.0012090.003003627000
2017-11-10後場12010.0012020.0012010.0012020.002002403000
2017-11-10前場11990.0012000.0011990.0012000.00120014397000
2017-11-09後場00
2017-11-09前場00
2017-11-08後場00
2017-11-08前場00
2017-11-07後場00
2017-11-07前場00
2017-11-06後場11990.0011990.0011990.0011990.005005995000
2017-11-06前場12000.0012000.0011820.0011820.003003572000
2017-11-02後場12060.0012060.0012010.0012010.004004809000
2017-11-02前場12200.0012200.0012000.0012000.002002420000
2017-11-01後場00
2017-11-01前場00
2017-10-31後場00
2017-10-31前場00
2017-10-30後場00
2017-10-30前場12070.0012070.0012000.0012000.003003614000
2017-10-27後場12070.0012070.0012070.0012070.001001207000
2017-10-27前場12000.0012000.0012000.0012000.002002400000
2017-10-26後場00
2017-10-26前場00
2017-10-25後場12200.0012200.0012200.0012200.001001220000
2017-10-25前場00
2017-10-24後場12400.0012400.0012400.0012400.001001240000
2017-10-24前場12400.0012400.0012400.0012400.001001240000
2017-10-23後場00
2017-10-23前場12320.0012320.0012320.0012320.001001232000
2017-10-20後場00
2017-10-20前場12120.0012120.0012120.0012120.001001212000
2017-10-19後場12290.0012300.0012290.0012300.002002459000
2017-10-19前場00
2017-10-18後場12440.0012440.0012230.0012230.002002467000
2017-10-18前場12200.0012200.0012200.0012200.001001220000
2017-10-17後場00
2017-10-17前場12490.0012490.0012490.0012490.001001249000
2017-10-16後場12610.0012630.0012610.0012630.002002524000
2017-10-16前場12600.0012600.0012600.0012600.00120015120000
2017-10-13後場12400.0012590.0012400.0012590.005006219000
2017-10-13前場12600.0012600.0012600.0012600.003003780000
2017-10-12後場12600.0012600.0012460.0012600.0090011276000
2017-10-12前場12600.0012600.0012590.0012600.004005039000
2017-10-11後場12500.0012500.0012500.0012500.002002500000
2017-10-11前場12600.0012600.0012600.0012600.002002520000
2017-10-10後場12600.0012600.0012600.0012600.002002520000
2017-10-10前場12600.0012600.0012600.0012600.001001260000
2017-10-06後場00
2017-10-06前場12640.0012640.0012640.0012640.001001264000
2017-10-05後場12600.0012600.0012600.0012600.002002520000
2017-10-05前場12600.0012600.0012550.0012600.0080010075000
2017-10-04後場12600.0012600.0012600.0012600.002002520000
2017-10-04前場12600.0012600.0012510.0012590.007008810000
2017-10-03後場12600.0012600.0012600.0012600.001001260000
2017-10-03前場12500.0012600.0012500.0012600.00150018760000
2017-10-02後場12400.0012500.0012300.0012400.0090011126000
2017-10-02前場12200.0012200.0012010.0012200.00180021918000
2017-09-29後場12190.0012250.0012110.0012250.005006099000
2017-09-29前場12000.0012200.0012000.0012150.00180021905000
2017-09-28後場00
2017-09-28前場11990.0012100.0011980.0012100.00160019204000
2017-09-27後場11990.0011990.0011990.0011990.001001199000
2017-09-27前場11990.0011990.0011900.0011900.002002389000
2017-09-26後場00
2017-09-26前場11900.0011990.0011710.0011990.007008244000
2017-09-25後場11960.0011960.0011960.0011960.001001196000
2017-09-25前場11800.0011800.0011800.0011800.001001180000
2017-09-22後場12000.0012000.0011700.0011700.004004770000
2017-09-22前場11590.0012000.0011590.0012000.00210025079000
2017-09-21後場11410.0011410.0011410.0011410.001001141000
2017-09-21前場11500.0011800.0011500.0011510.007008114000
2017-09-20後場11400.0011440.0011220.0011440.00200022757000
2017-09-20前場12000.0012000.0012000.0012000.001001200000
2017-09-19後場11840.0012000.0011840.0012000.008009551000
2017-09-19前場00
2017-09-15後場00
2017-09-15前場11970.0011970.0011970.0011970.001001197000
2017-09-14後場11990.0012110.0011810.0011810.00140016865000
2017-09-14前場11950.0012110.0011950.0012100.00270032514000
2017-09-13後場12000.0012390.0011790.0011790.00470056942000
2017-09-13前場11860.0011990.0011860.0011990.0090010754000
2017-09-12後場11410.0011900.0011410.0011790.00400047043000
2017-09-12前場11310.0011770.0011310.0011470.00180020559000
2017-09-11後場11200.0011390.0011200.0011290.00380042971000
2017-09-11前場11200.0011290.0011200.0011290.007007855000
2017-09-08後場11300.0011300.0011200.0011200.00240027017000
2017-09-08前場11200.0011300.0011120.0011300.00250028016000
2017-09-07後場10700.0010990.0010600.0010990.00230024715000
2017-09-07前場11490.0011490.0010610.0010610.00320035440000
2017-09-06後場10200.0010290.0010190.0010290.005005108000
2017-09-06前場10010.0010560.0010010.0010560.00260026791000
2017-09-05後場00
2017-09-05前場10010.0010010.0010010.0010010.002002002000
2017-09-04後場10010.0010010.0010010.0010010.001001001000
2017-09-04前場10090.0010090.0010090.0010090.004004036000
2017-09-01後場00
2017-09-01前場9990.0010000.009990.0010000.002001999000
2017-08-31後場10060.0010060.0010060.0010060.002002012000
2017-08-31前場10000.0010000.0010000.0010000.001001000000
2017-08-30後場9980.0010000.009970.0010000.006005992000
2017-08-30前場10050.0010050.0010050.0010050.001001005000
2017-08-29後場00
2017-08-29前場00
2017-08-28後場00
2017-08-28前場00
2017-08-25後場10060.0010060.0010060.0010060.001001006000
2017-08-25前場10160.0010160.0010160.0010160.001001016000
2017-08-24後場10080.0010120.0010080.0010120.003003029000
2017-08-24前場10160.0010160.0010160.0010160.003003048000
2017-08-23後場10060.0010060.0010050.0010050.005005029000
2017-08-23前場00
2017-08-22後場00
2017-08-22前場00
2017-08-21後場00
2017-08-21前場10100.0010100.0010100.0010100.003003030000
2017-08-18後場10150.0010150.0010150.0010150.001001015000
2017-08-18前場10150.0010160.0010000.0010130.00130013129000
2017-08-17後場10130.0010130.0010130.0010130.001001013000
2017-08-17前場10040.0010040.0010040.0010040.00100010040000
2017-08-16後場00
2017-08-16前場00
2017-08-15後場10480.0010480.0010340.0010340.002002082000
2017-08-15前場00
2017-08-14後場00
2017-08-14前場00
2017-08-10後場00
2017-08-10前場00
2017-08-09後場00
2017-08-09前場10480.0010480.0010480.0010480.001001048000
2017-08-08後場00
2017-08-08前場00
2017-08-07後場00
2017-08-07前場10400.0010400.0010400.0010400.002002080000
2017-08-04後場10400.0010400.0010400.0010400.003003120000
2017-08-04前場10500.0010500.0010500.0010500.001001050000
2017-08-03後場00
2017-08-03前場00
2017-08-02後場10500.0010500.0010500.0010500.001001050000
2017-08-02前場10500.0010500.0010500.0010500.003003150000
2017-08-01後場00
2017-08-01前場10500.0010500.0010500.0010500.001001050000
2017-07-31後場10500.0010500.0010500.0010500.001001050000
2017-07-31前場10500.0010500.0010500.0010500.001001050000
2017-07-28後場00
2017-07-28前場10500.0010500.0010400.0010400.002002090000
2017-07-27後場10500.0010500.0010500.0010500.001001050000
2017-07-27前場10500.0010500.0010500.0010500.001001050000
2017-07-26後場10500.0010500.0010500.0010500.002002100000
2017-07-26前場10500.0010500.0010500.0010500.001001050000
2017-07-25後場10500.0010500.0010500.0010500.002002100000
2017-07-25前場00
2017-07-24後場00
2017-07-24前場10500.0010500.0010500.0010500.003003150000
2017-07-21後場10500.0010500.0010500.0010500.001001050000
2017-07-21前場00
2017-07-20後場00
2017-07-20前場10500.0010500.0010500.0010500.006006300000
2017-07-19後場10500.0010500.0010490.0010500.00140014699000
2017-07-19前場10480.0010500.0010400.0010500.00120012576000
2017-07-18後場00
2017-07-18前場10480.0010480.0010480.0010480.001001048000
2017-07-14後場00
2017-07-14前場10490.0010490.0010490.0010490.001001049000
2017-07-13後場10260.0010260.0010260.0010260.001001026000
2017-07-13前場00
2017-07-12後場10500.0010500.0010350.0010350.002002085000
2017-07-12前場00
2017-07-11後場10500.0010500.0010500.0010500.001001050000
2017-07-11前場00
2017-07-10後場10530.0010530.0010500.0010500.002002103000
2017-07-10前場10520.0010520.0010520.0010520.004004208000
2017-07-07後場00
2017-07-07前場10610.0010610.0010610.0010610.001001061000
2017-07-06後場00
2017-07-06前場00
2017-07-05後場00
2017-07-05前場10590.0010590.0010590.0010590.001001059000
2017-07-04後場00
2017-07-04前場10890.0010900.0010590.0010590.00140015188000
2017-07-03後場10790.0010790.0010790.0010790.002002158000
2017-07-03前場00
2017-06-30後場10800.0010800.0010800.0010800.003003240000
2017-06-30前場10660.0010660.0010580.0010620.004004244000
2017-06-29後場10810.0010810.0010810.0010810.002002162000
2017-06-29前場00
2017-06-28後場10810.0010820.0010810.0010820.002002163000
2017-06-28前場10900.0010900.0010810.0010810.002002171000
2017-06-27後場10850.0010850.0010810.0010810.002002166000
2017-06-27前場00
2017-06-26後場00
2017-06-26前場10800.0010800.0010800.0010800.002002160000
2017-06-23後場00
2017-06-23前場00
2017-06-22後場00
2017-06-22前場10760.0010760.0010760.0010760.001001076000
2017-06-21後場00
2017-06-21前場00
2017-06-20後場00
2017-06-20前場00
2017-06-19後場00
2017-06-19前場10620.0010620.0010610.0010610.002002123000
2017-06-16後場10520.0010620.0010520.0010620.004004218000
2017-06-16前場00
2017-06-15後場10800.0010800.0010800.0010800.001001080000
2017-06-15前場10800.0010800.0010800.0010800.001001080000
2017-06-14後場10800.0010800.0010800.0010800.001001080000
2017-06-14前場10890.0010890.0010800.0010800.002002169000
2017-06-13後場00
2017-06-13前場10890.0010890.0010890.0010890.002002178000
2017-06-12後場00
2017-06-12前場10590.0010590.0010590.0010590.002002118000
2017-06-09後場10870.0010870.0010870.0010870.001001087000
2017-06-09前場00
2017-06-08後場10860.0010860.0010860.0010860.001001086000
2017-06-08前場10810.0010810.0010810.0010810.003003243000
2017-06-07後場00
2017-06-07前場10710.0010710.0010710.0010710.002002142000
2017-06-06後場00
2017-06-06前場10660.0010700.0010660.0010700.003003202000
2017-06-05後場00
2017-06-05前場10650.0010650.0010650.0010650.001001065000
2017-06-02後場00
2017-06-02前場10800.0010800.0010600.0010600.002002140000
2017-06-01後場10750.0010750.0010750.0010750.001001075000
2017-06-01前場10600.0010600.0010600.0010600.001001060000
2017-05-31後場00
2017-05-31前場00
2017-05-30後場00
2017-05-30前場10600.0010600.0010600.0010600.001001060000
2017-05-29後場10600.0010600.0010600.0010600.004004240000
2017-05-29前場00
2017-05-26後場00
2017-05-26前場10580.0010580.0010580.0010580.001001058000
2017-05-25後場10570.0010580.0010570.0010580.002002115000
2017-05-25前場10510.0010510.0010510.0010510.001001051000
2017-05-24後場10510.0010510.0010510.0010510.001001051000
2017-05-24前場00
2017-05-23後場00
2017-05-23前場00
2017-05-22後場10490.0010490.0010490.0010490.001001049000
2017-05-22前場10590.0010590.0010590.0010590.001001059000
2017-05-19後場00
2017-05-19前場10490.0010490.0010490.0010490.002002098000
2017-05-18後場10490.0010490.0010490.0010490.001001049000
2017-05-18前場10440.0010440.0010440.0010440.001001044000
2017-05-17後場10600.0010600.0010440.0010440.002002104000
2017-05-17前場10540.0010590.0010440.0010440.003003157000
2017-05-16後場10540.0010540.0010540.0010540.001001054000
2017-05-16前場10500.0010500.0010500.0010500.003003150000
2017-05-15後場10370.0010370.0010370.0010370.001001037000
2017-05-15前場10380.0010380.0010370.0010370.004004150000
2017-05-12後場10500.0010500.0010500.0010500.001001050000
2017-05-12前場10590.0010590.0010590.0010590.001001059000
2017-05-11後場10500.0010590.0010500.0010590.002002109000
2017-05-11前場10600.0010600.0010600.0010600.002002120000
2017-05-10後場00
2017-05-10前場10600.0010600.0010600.0010600.003003180000
2017-05-09後場10600.0010600.0010600.0010600.001001060000
2017-05-09前場10500.0010500.0010500.0010500.006006300000
2017-05-08後場00
2017-05-08前場10490.0010490.0010490.0010490.001001049000
2017-05-02後場00
2017-05-02前場10490.0010490.0010490.0010490.001001049000
2017-05-01後場10490.0010490.0010490.0010490.006006294000
2017-05-01前場00
2017-04-28後場10500.0010500.0010500.0010500.005005250000
2017-04-28前場10510.0010510.0010490.0010500.006006299000
2017-04-27後場10500.0010510.0010500.0010510.00100010501000
2017-04-27前場10490.0010490.0010360.0010360.005005206000
2017-04-26後場00
2017-04-26前場00
2017-04-25後場00
2017-04-25前場00
2017-04-24後場00
2017-04-24前場00
2017-04-21後場10500.0010500.0010500.0010500.001001050000
2017-04-21前場00
2017-04-20後場00
2017-04-20前場10200.0010500.0010110.0010500.006006190000
2017-04-19後場10500.0010500.0010500.0010500.001001050000
2017-04-19前場00
2017-04-18後場10500.0010500.0010500.0010500.00200021000000
2017-04-18前場00
2017-04-17後場00
2017-04-17前場00
2017-04-14後場00
2017-04-14前場00
2017-04-13後場00
2017-04-13前場10500.0010500.0010500.0010500.003003150000
2017-04-12後場00
2017-04-12前場00
2017-04-11後場10500.0010500.0010500.0010500.006006300000
2017-04-11前場10500.0010500.0010500.0010500.007007350000
2017-04-10後場10500.0010500.0010500.0010500.00100010500000
2017-04-10前場10500.0010500.0010500.0010500.005005250000
2017-04-07後場10500.0010500.0010500.0010500.00270028350000
2017-04-07前場10500.0010500.0010310.0010310.002002081000
2017-04-06後場10500.0010500.0010500.0010500.001001050000
2017-04-06前場10500.0010500.0010500.0010500.005005250000
2017-04-05後場10500.0010500.0010500.0010500.001001050000
2017-04-05前場10500.0010500.0010500.0010500.002002100000
2017-04-04後場10500.0010500.0010500.0010500.002002100000
2017-04-04前場10500.0010500.0010500.0010500.002002100000
2017-04-03後場00
2017-04-03前場10450.0010500.0010150.0010500.00100010454000
2017-03-31後場10450.0010450.0010450.0010450.001001045000
2017-03-31前場10190.0010190.0010190.0010190.003003057000
2017-03-30後場10190.0010190.0010190.0010190.002002038000
2017-03-30前場10200.0010490.0010200.0010490.004004134000
2017-03-29後場10350.0010350.0010200.0010200.002002055000
2017-03-29前場10350.0010350.0010350.0010350.001001035000
2017-03-28後場10680.0010680.0010680.0010680.001001068000
2017-03-28前場10380.0010700.0010380.0010700.004004227000
2017-03-27後場00
2017-03-27前場10500.0010680.0010500.0010680.004004251000
2017-03-24後場10500.0010500.0010500.0010500.001001050000
2017-03-24前場10490.0010490.0010490.0010490.001001049000
2017-03-23後場00
2017-03-23前場10500.0010500.0010490.0010490.002002099000
2017-03-22後場10390.0010700.0010390.0010700.004004217000
2017-03-22前場10560.0010700.0010500.0010690.006006351000
2017-03-21後場00
2017-03-21前場10700.0010700.0010700.0010700.005005350000
2017-03-17後場10520.0010520.0010520.0010520.001001052000
2017-03-17前場10500.0010500.0010500.0010500.005005250000
2017-03-16後場10500.0010500.0010500.0010500.003003150000
2017-03-16前場10500.0010500.0010330.0010500.009009433000
2017-03-15後場10500.0010500.0010500.0010500.002002100000
2017-03-15前場10380.0010380.0010380.0010380.001001038000
2017-03-14後場10380.0010380.0010380.0010380.001001038000
2017-03-14前場10480.0010480.0010400.0010400.002002088000
2017-03-13後場00
2017-03-13前場00
2017-03-10後場10500.0010500.0010480.0010480.003003148000
2017-03-10前場10500.0010500.0010320.0010500.005005231000
2017-03-09後場10400.0010490.0010400.0010490.00100010473000
2017-03-09前場00
2017-03-08後場10310.0010310.0010310.0010310.001001031000
2017-03-08前場10410.0010410.0010220.0010220.008008278000
2017-03-07後場10400.0010400.0010400.0010400.001001040000
2017-03-07前場10110.0010160.0010110.0010110.003003038000
2017-03-06後場00
2017-03-06前場10070.0010110.0010070.0010110.003003025000
2017-03-03後場10210.0010210.0010020.0010020.002002023000
2017-03-03前場10000.0010450.0010000.0010000.00200020495000
2017-03-02後場9950.0010000.009950.0010000.005004986000
2017-03-02前場9950.009950.009890.009950.006005958000
2017-03-01後場9940.009950.009940.009950.003002983000
2017-03-01前場9940.009950.009800.009800.005004955000
2017-02-28後場00
2017-02-28前場9950.009950.009940.009940.002001989000
2017-02-27後場9860.009950.009860.009950.002001981000
2017-02-27前場10000.0010000.009840.009840.004003967000
2017-02-24後場9900.009900.009900.009900.00100990000
2017-02-24前場9980.009990.009980.009990.002001997000
2017-02-23後場9900.009900.009900.009900.005004950000
2017-02-23前場9900.009900.009900.009900.002001980000
2017-02-22後場9800.009800.009800.009800.00100980000
2017-02-22前場9800.009800.009800.009800.00100980000
2017-02-21後場9800.009800.009800.009800.00100980000
2017-02-21前場9800.009800.009800.009800.00100980000
2017-02-20後場00
2017-02-20前場9690.009790.009690.009790.006005824000
2017-02-17後場00
2017-02-17前場00
2017-02-16後場9760.009760.009690.009690.002001945000
2017-02-16前場9800.009800.009700.009700.003002930000
2017-02-15後場00
2017-02-15前場9660.009660.009660.009660.00100966000
2017-02-14後場9610.009660.009610.009620.004003854000
2017-02-14前場9610.009610.009600.009600.004003842000
2017-02-13後場9490.009600.009490.009600.00140013356000
2017-02-13前場9470.009470.009420.009420.003002832000
2017-02-10後場9410.009410.009410.009410.005004705000
2017-02-10前場00
2017-02-09後場9410.009410.009410.009410.00100941000
2017-02-09前場00
2017-02-08後場9400.009410.009400.009410.002001881000
2017-02-08前場9390.009400.009390.009390.007006576000
2017-02-07後場9370.009370.009370.009370.00100937000
2017-02-07前場00
2017-02-06後場9310.009310.009310.009310.00100931000
2017-02-06前場9310.009310.009310.009310.002001862000
2017-02-03後場9310.009310.009310.009310.00100931000
2017-02-03前場9300.009350.009300.009350.003002800000
2017-02-02後場9290.009290.009290.009290.002001858000
2017-02-02前場9280.009280.009280.009280.00100928000
2017-02-01後場00
2017-02-01前場9250.009250.009250.009250.00100925000
2017-01-31後場9360.009360.009250.009250.009008353000
2017-01-31前場9330.009350.009330.009350.003002803000
2017-01-30後場9380.009380.009330.009330.003002804000
2017-01-30前場00
2017-01-27後場9150.009150.009150.009150.002001830000
2017-01-27前場9250.009250.009110.009110.008007336000
2017-01-26後場00
2017-01-26前場00
2017-01-25後場9110.009110.009110.009110.00100911000
2017-01-25前場9110.009110.009110.009110.00100911000
2017-01-24後場9110.009110.009110.009110.00100911000
2017-01-24前場00
2017-01-23後場00
2017-01-23前場9110.009110.009110.009110.00100911000
2017-01-20後場9100.009100.009100.009100.00100910000
2017-01-20前場9100.009100.009100.009100.00100910000
2017-01-19後場9090.009100.009090.009100.002001819000
2017-01-19前場9100.009100.009060.009060.003002722000
2017-01-18後場9150.009150.009100.009100.003002740000
2017-01-18前場00
2017-01-17後場9150.009150.009150.009150.00100915000
2017-01-17前場9150.009150.009150.009150.00100915000
2017-01-16後場9150.009150.009100.009150.005004560000
2017-01-16前場9150.009200.009150.009200.004003670000
2017-01-13後場9090.009150.009090.009150.004003643000
2017-01-13前場00
2017-01-12後場9090.009090.009090.009090.002001818000
2017-01-12前場9090.009090.009090.009090.002001818000
2017-01-11後場9090.009090.009090.009090.006005454000
2017-01-11前場9010.009010.009010.009010.003002703000
2017-01-10後場8930.009000.008930.009000.006005365000
2017-01-10前場00
2017-01-06後場8800.008890.008800.008890.008007086000
2017-01-06前場8770.008770.008770.008770.002001754000
2017-01-05後場8750.008770.008750.008770.005004380000
2017-01-05前場8740.008760.008710.008760.007006118000
2017-01-04後場8600.008650.008600.008650.002001725000
2017-01-04前場8560.008650.008560.008650.003002586000
2016-12-30後場8550.008550.008540.008550.004003419000
2016-12-30前場00
2016-12-29後場00
2016-12-29前場8520.008520.008520.008520.003002556000
2016-12-28後場8480.008550.008460.008460.00290024605000
2016-12-28前場8560.008610.008410.008470.00360030643000
2016-12-27後場8600.008600.008530.008530.00160013723000
2016-12-27前場8790.008790.008600.008600.00280024435000
2016-12-26後場8790.008790.008790.008790.004003516000
2016-12-26前場8790.008790.008790.008790.00100879000
2016-12-22後場8750.008750.008700.008700.00130011340000
2016-12-22前場8800.008800.008750.008750.005004388000
2016-12-21後場8800.008800.008800.008800.00100880000
2016-12-21前場8850.008900.008800.008800.00230020277000
2016-12-20後場00
2016-12-20前場8860.008860.008850.008850.004003542000
2016-12-19後場8840.008850.008840.008850.006005309000
2016-12-19前場8820.008820.008820.008820.00100882000
2016-12-16後場8820.008820.008800.008820.0011009694000
2016-12-16前場8850.008850.008830.008830.002001768000
2016-12-15後場8840.008850.008830.008850.007006191000
2016-12-15前場8860.008860.008810.008810.006005306000
2016-12-14後場8900.008900.008850.008850.002001775000
2016-12-14前場9000.009000.008900.008900.005004469000
2016-12-13後場9000.009000.009000.009000.002001800000
2016-12-13前場9000.009000.009000.009000.002001800000
2016-12-12後場00
2016-12-12前場9000.009000.009000.009000.00100900000
2016-12-09後場00
2016-12-09前場8900.009000.008900.009000.006005350000

   ※ 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