[4557 JQスタンダード] 医学生物 前場後場 時系列データ

[4557 JQスタンダード] 医学生物 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場605.00613.00605.00607.003200019475000
2013-07-12前場615.00624.00611.00611.004400027225000
2013-07-11後場608.00611.00601.00604.003100018775000
2013-07-11前場600.00620.00600.00608.006700040980000
2013-07-10後場617.00617.00600.00610.008100048943000
2013-07-10前場612.00621.00612.00615.002600016011000
2013-07-09後場613.00623.00612.00622.004800029555000
2013-07-09前場644.00644.00611.00615.008400052531000
2013-07-08後場646.00657.00642.00644.004100026555000
2013-07-08前場662.00666.00644.00646.008300054424000
2013-07-05後場661.00663.00645.00650.005600036567000
2013-07-05前場659.00669.00646.00660.005300034737000
2013-07-04後場655.00658.00650.00655.008400054914000
2013-07-04前場659.00676.00651.00653.0014500096427000
2013-07-03後場642.00665.00642.00661.00156000102320000
2013-07-03前場645.00645.00625.00639.0011700074462000
2013-07-02後場627.00634.00625.00625.006300039569000
2013-07-02前場627.00648.00619.00626.00171000108201000
2013-07-01後場584.00614.00584.00614.0012600075251000
2013-07-01前場552.00587.00552.00582.008100046635000
2013-06-28後場548.00560.00540.00552.004600025337000
2013-06-28前場529.00549.00514.00543.008800047181000
2013-06-27後場493.00536.00493.00530.0015300079459000
2013-06-27前場540.00544.00450.00493.0017200086539000
2013-06-26後場510.00544.00506.00514.0017000088133000
2013-06-26前場616.00616.00530.00530.0013800077207000
2013-06-25後場609.00609.00584.00606.0010800064501000
2013-06-25前場625.00625.00603.00612.006100037342000
2013-06-24後場644.00644.00632.00633.003300021055000
2013-06-24前場637.00653.00637.00645.005500035530000
2013-06-21後場625.00639.00618.00637.007700048323000
2013-06-21前場625.00625.00615.00624.0010200063348000
2013-06-20後場648.00650.00642.00650.004300027781000
2013-06-20前場640.00659.00640.00648.007800050682000
2013-06-19後場655.00659.00641.00647.008400054464000
2013-06-19前場680.00680.00655.00655.0010700071614000
2013-06-18後場667.00670.00662.00662.006700044597000
2013-06-18前場670.00679.00661.00665.009700065014000
2013-06-17後場644.00673.00643.00661.007100046380000
2013-06-17前場644.00660.00643.00644.007200046768000
2013-06-14後場653.00655.00641.00642.009100058986000
2013-06-14前場680.00680.00649.00650.005800038388000
2013-06-13後場663.00669.00646.00647.008600056408000
2013-06-13前場688.00698.00646.00668.0014400097309000
2013-06-12後場640.00684.00639.00678.0013900092282000
2013-06-12前場625.00662.00622.00644.00156000100034000
2013-06-11後場660.00662.00636.00649.00200000129905000
2013-06-11前場650.00707.00641.00671.00325000219978000
2013-06-10後場621.00678.00616.00676.00279000181450000
2013-06-10前場645.00648.00620.00620.00240000152878000
2013-06-07後場570.00612.00565.00580.00397000228301000
2013-06-07前場585.00637.00571.00571.00435000258861000
2013-06-06後場695.00701.00652.00665.00437000296006000
2013-06-06前場780.00795.00695.00695.00429000320502000
2013-06-05後場889.00897.00777.00802.00656000546430000
2013-06-05前場1025.001025.00875.00882.0020170001926898000
2013-06-04後場875.00875.00875.00875.00142000124250000
2013-06-04前場00
2013-06-03後場760.00760.00721.00725.007600055856000
2013-06-03前場720.00760.00718.00756.0011500085357000
2013-05-31後場723.00726.00711.00725.004800034440000
2013-05-31前場740.00749.00718.00720.007900058432000
2013-05-30後場752.00760.00708.00725.00153000111959000
2013-05-30前場730.00758.00724.00758.00144000105992000
2013-05-29後場735.00783.00722.00745.00349000263554000
2013-05-29前場718.00739.00708.00735.00237000171913000
2013-05-28後場689.00705.00686.00693.0010900075810000
2013-05-28前場703.00718.00685.00695.00170000117771000
2013-05-27後場690.00750.00681.00718.00180000129336000
2013-05-27前場712.00726.00682.00695.0012500086954000
2013-05-24後場710.00725.00680.00710.00174000121412000
2013-05-24前場710.00735.00693.00710.00220000156346000
2013-05-23後場715.00730.00700.00701.00185000131752000
2013-05-23前場756.00788.00727.00727.00205000154632000
2013-05-22後場773.00773.00747.00747.00173000131218000
2013-05-22前場797.00797.00756.00772.00144000111416000
2013-05-21後場792.00806.00786.00806.007800062068000
2013-05-21前場816.00840.00790.00791.00181000147275000
2013-05-20後場849.00860.00810.00830.00214000178692000
2013-05-20前場849.00855.00823.00854.00214000179471000
2013-05-17後場826.00830.00806.00819.008500069550000
2013-05-17前場787.00830.00750.00826.00174000139345000
2013-05-16後場705.00783.00678.00783.00389000283084000
2013-05-16前場776.00827.00720.00720.00449000345939000
2013-05-15後場860.00867.00780.00821.00500000409369000
2013-05-15前場910.00920.00856.00865.00254000223145000
2013-05-14後場900.00912.00894.00899.00159000143410000
2013-05-14前場850.00913.00842.00906.00466000412161000
2013-05-13後場905.00933.00905.00909.00267000244585000
2013-05-13前場967.00967.00904.00910.00261000240755000
2013-05-10後場935.00974.00935.00967.00174000165781000
2013-05-10前場976.00997.00923.00940.00317000302292000
2013-05-09後場1013.001015.00960.00974.00484000476933000
2013-05-09前場1090.001100.001015.001020.00488000519852000
2013-05-08後場1147.001150.00961.001043.0010230001087171000
2013-05-08前場1050.001166.001026.001121.0015190001643487000
2013-05-07後場1040.001060.001007.001060.00751000779013000
2013-05-07前場1020.001060.00992.001044.00947000967023000
2013-05-02後場905.00956.00905.00943.00219000204398000
2013-05-02前場911.00933.00905.00906.00187000171682000
2013-05-01後場988.00995.00903.00925.00708000670926000
2013-05-01前場959.00993.00950.00986.00676000654648000
2013-04-30後場943.00979.00941.00964.00474000454643000
2013-04-30前場882.00945.00882.00940.00392000361611000
2013-04-26後場911.00924.00883.00897.00345000311622000
2013-04-26前場950.00961.00893.00910.00425000391549000
2013-04-25後場938.00974.00933.00945.00430000410313000
2013-04-25前場1040.001043.00920.00930.0014080001396549000
2013-04-24後場961.001044.00952.00987.0020480002027602000
2013-04-24前場918.00992.00872.00950.0019080001774224000
2013-04-23後場952.00952.00905.00907.0024030002259257000
2013-04-23前場949.00952.00904.00952.0022530002112047000
2013-04-22後場806.00812.00791.00802.00210000168399000
2013-04-22前場800.00833.00785.00804.00653000524779000
2013-04-19後場739.00775.00727.00775.00232000174284000
2013-04-19前場735.00742.00716.00738.0010600077391000
2013-04-18後場756.00756.00727.00732.0011600085591000
2013-04-18前場776.00782.00740.00753.00170000129860000
2013-04-17後場774.00775.00748.00761.00196000150075000
2013-04-17前場730.00784.00727.00772.00494000374822000
2013-04-16後場718.00723.00710.00715.006500046591000
2013-04-16前場717.00720.00702.00719.0011700083253000
2013-04-15後場724.00727.00711.00719.005600040282000
2013-04-15前場707.00722.00705.00718.0011100079022000
2013-04-12後場703.00733.00702.00723.00171000122911000
2013-04-12前場695.00705.00694.00705.006600046164000
2013-04-11後場692.00697.00690.00693.007000048509000
2013-04-11前場725.00725.00693.00693.0013100092594000
2013-04-10後場718.00718.00707.00710.008500060579000
2013-04-10前場705.00735.00697.00719.00234000167456000
2013-04-09後場697.00707.00683.00706.0010300071745000
2013-04-09前場680.00705.00671.00699.00165000113989000
2013-04-08後場689.00698.00683.00684.009200063256000
2013-04-08前場685.00699.00682.00696.008800060715000
2013-04-05後場708.00709.00681.00700.007900054833000
2013-04-05前場726.00726.00673.00701.00212000147396000
2013-04-04後場715.00727.00707.00711.00171000122496000
2013-04-04前場745.00767.00715.00725.00459000342722000
2013-04-03後場725.00749.00722.00732.00551000410430000
2013-04-03前場677.00734.00670.00721.00330000230959000
2013-04-02後場679.00680.00649.00649.00167000111512000
2013-04-02前場593.00687.00560.00671.00530000331625000
2013-04-01後場675.00677.00617.00626.00242000157074000
2013-04-01前場685.00705.00667.00675.00226000153849000
2013-03-29後場725.00726.00719.00722.006100044100000
2013-03-29前場725.00737.00708.00721.0013400096621000
2013-03-28後場737.00739.00716.00732.0011500083879000
2013-03-28前場770.00770.00732.00733.00230000171083000
2013-03-27後場757.00787.00748.00757.00283000216443000
2013-03-27前場749.00787.00736.00765.00581000439863000
2013-03-26後場733.00733.00720.00727.0010500076227000
2013-03-26前場734.00734.00710.00732.0010600076778000
2013-03-25後場693.00754.00692.00734.00169000121947000
2013-03-25前場747.00755.00690.00693.00226000162144000
2013-03-22後場740.00762.00711.00721.00333000242656000
2013-03-22前場760.00770.00740.00740.00203000153244000
2013-03-21後場752.00800.00752.00774.00435000336572000
2013-03-21前場720.00750.00703.00746.00175000125847000
2013-03-19後場739.00739.00694.00724.00349000249490000
2013-03-19前場770.00772.00733.00736.00196000146537000
2013-03-18後場754.00760.00741.00755.00173000129947000
2013-03-18前場796.00801.00755.00759.00238000184354000
2013-03-15後場790.00790.00764.00779.00166000128700000
2013-03-15前場820.00832.00756.00795.00537000422572000
2013-03-14後場876.00891.00801.00810.001105000942967000
2013-03-14前場909.00909.00826.00868.0022080001950813000
2013-03-13後場759.00759.00759.00759.008600065274000
2013-03-13前場00
2013-03-12後場670.00701.00650.00659.00412000277821000
2013-03-12前場630.00694.00620.00670.00676000443657000
2013-03-11後場682.00682.00640.00646.00472000308355000
2013-03-11前場790.00790.00670.00689.00873000618840000
2013-03-08後場790.00809.00720.00721.00645000496011000
2013-03-08前場763.00880.00762.00785.001080000867864000
2013-03-07後場887.00929.00780.00838.0020390001801942000
2013-03-07前場929.00929.00779.00902.0029990002623335000
2013-03-06後場779.00779.00779.00779.0012700098933000
2013-03-06前場775.00779.00751.00779.00855000660109000
2013-03-05後場669.00679.00652.00679.00944000634135000
2013-03-05前場619.00679.00610.00676.0022200001453965000
2013-03-04後場549.00579.00540.00579.00725000403630000
2013-03-04前場555.00560.00528.00543.00755000411838000
2013-03-01後場497.00504.00494.00499.00331000165482000
2013-03-01前場501.00506.00488.00497.00522000260032000
2013-02-28後場461.00475.00461.00465.0015500072218000
2013-02-28前場477.00486.00456.00463.00298000139801000
2013-02-27後場485.00499.00467.00477.00376000182204000
2013-02-27前場475.00513.00468.00481.001009000495404000
2013-02-26後場450.00450.00428.00446.0016200070977000
2013-02-26前場430.00457.00417.00450.00667000291940000
2013-02-25後場416.00461.00416.00461.00646000287182000
2013-02-25前場400.00419.00393.00415.00293000118771000
2013-02-22後場382.00387.00378.00381.0012600048399000
2013-02-22前場374.00385.00364.00381.0015000056246000
2013-02-21後場365.00367.00359.00367.004500016383000
2013-02-21前場352.00366.00350.00366.007000025109000
2013-02-20後場346.00354.00346.00352.003000010538000
2013-02-20前場349.00353.00347.00347.00180006294000
2013-02-19後場347.00347.00343.00343.00100003449000
2013-02-19前場338.00351.00333.00347.004000013752000
2013-02-18後場339.00345.00338.00338.006100020831000
2013-02-18前場339.00340.00332.00339.005500018586000
2013-02-15後場339.00346.00333.00345.008900030126000
2013-02-15前場371.00380.00331.00339.0027600097792000
2013-02-14後場385.00395.00375.00376.009900038086000
2013-02-14前場387.00404.00380.00386.00334000130222000
2013-02-13後場374.00378.00363.00377.0013500050461000
2013-02-13前場350.00368.00348.00368.007400026501000
2013-02-12後場362.00362.00351.00355.008800031571000
2013-02-12前場371.00376.00363.00364.008300030620000
2013-02-08後場372.00372.00368.00371.004700017375000
2013-02-08前場378.00382.00370.00372.008500031950000
2013-02-07後場380.00380.00376.00376.003900014729000
2013-02-07前場373.00387.00370.00383.0015000056455000
2013-02-06後場377.00387.00376.00378.0014400054914000
2013-02-06前場379.00382.00370.00377.0011600043736000
2013-02-05後場378.00378.00363.00378.0014800054977000
2013-02-05前場374.00405.00371.00376.00272000105098000
2013-02-04後場387.00388.00380.00382.0013400051490000
2013-02-04前場406.00406.00386.00388.0013300052537000
2013-02-01後場396.00403.00383.00398.0021900085763000
2013-02-01前場386.00414.00386.00395.00348000138267000
2013-01-31後場397.00403.00392.00398.0011600046170000
2013-01-31前場405.00414.00390.00399.0022800091422000
2013-01-30後場416.00436.00380.00398.00469000189008000
2013-01-30前場405.00430.00405.00420.00553000229171000
2013-01-29後場524.00533.00400.00427.00891000421123000
2013-01-29前場531.00549.00500.00524.001227000647571000
2013-01-28後場462.00472.00462.00472.00553000259900000
2013-01-28前場400.00463.00400.00459.001093000471329000
2013-01-25後場389.00398.00385.00392.0018800073546000
2013-01-25前場409.00416.00372.00390.00868000346757000
2013-01-24後場399.00412.00381.00395.00792000315225000
2013-01-24前場355.00420.00342.00384.001262000486380000
2013-01-23後場394.00394.00328.00357.001663000634738000
2013-01-23前場370.00394.00341.00394.001082000401538000
2013-01-22後場312.00316.00312.00314.0070002198000
2013-01-22前場315.00317.00311.00311.003500010978000
2013-01-21後場320.00322.00313.00313.00220007001000
2013-01-21前場315.00321.00311.00318.005600017712000
2013-01-18後場318.00322.00318.00318.00140004458000
2013-01-18前場326.00330.00316.00320.003600011653000
2013-01-17後場320.00326.00310.00326.007600024071000
2013-01-17前場326.00327.00321.00321.005000016185000
2013-01-16後場323.00328.00321.00321.006800022103000
2013-01-16前場348.00348.00316.00320.0018900062565000
2013-01-15後場350.00361.00343.00350.0025500089594000
2013-01-15前場328.00363.00325.00345.0024700084712000
2013-01-11後場321.00327.00317.00325.007200023158000
2013-01-11前場339.00339.00308.00321.0017000055641000
2013-01-10後場326.00347.00326.00335.00320000107467000
2013-01-10前場308.00329.00303.00326.0019500061941000
2013-01-09後場302.00305.00295.00300.005700017102000
2013-01-09前場292.00308.00292.00300.0010600031984000
2013-01-08後場297.00297.00292.00293.004300012639000
2013-01-08前場284.00310.00284.00297.0019900059094000
2013-01-07後場283.00286.00280.00281.00280007922000
2013-01-07前場276.00286.00276.00285.005700016036000
2013-01-04後場273.00280.00272.00278.003700010257000
2013-01-04前場276.00276.00272.00272.00130003564000
2012-12-28後場268.00270.00268.00270.00110002956000
2012-12-28前場269.00273.00267.00269.00240006455000
2012-12-27後場272.00272.00270.00270.00110002979000
2012-12-27前場273.00274.00270.00271.00110002994000
2012-12-26後場274.00274.00273.00273.0060001641000
2012-12-26前場278.00281.00274.00275.004200011652000
2012-12-25後場275.00279.00272.00277.00350009663000
2012-12-25前場273.00282.00266.00275.0011300031035000
2012-12-21後場267.00267.00266.00266.00170004529000
2012-12-21前場272.00275.00267.00267.00170004611000
2012-12-20後場270.00271.00270.00271.0060001623000
2012-12-20前場265.00274.00265.00271.006100016495000
2012-12-19後場264.00265.00263.00264.00170004482000
2012-12-19前場265.00265.00262.00264.00210005540000
2012-12-18後場265.00265.00264.00265.0060001589000
2012-12-18前場268.00268.00265.00265.00140003723000
2012-12-17後場267.00268.00266.00268.0060001602000
2012-12-17前場273.00273.00266.00268.00140003781000
2012-12-14後場270.00270.00268.00269.00100002689000
2012-12-14前場269.00272.00269.00270.00210005660000
2012-12-13後場266.00269.00266.00269.00130003473000
2012-12-13前場265.00271.00265.00267.00210005632000
2012-12-12後場266.00266.00263.00264.00160004230000
2012-12-12前場265.00266.00265.00265.0050001326000
2012-12-11後場266.00266.00266.00266.0080002128000
2012-12-11前場270.00270.00264.00266.00210005588000
2012-12-10後場270.00270.00268.00269.00100002691000
2012-12-10前場276.00276.00268.00270.00220005982000
2012-12-07後場276.00278.00274.00278.00160004402000
2012-12-07前場280.00280.00275.00277.00360009986000
2012-12-06後場281.00284.00281.00283.00270007631000
2012-12-06前場284.00284.00279.00279.00320009005000
2012-12-05後場274.00284.00274.00284.00320008875000
2012-12-05前場274.00274.00272.00274.00160004375000
2012-12-04後場269.00274.00266.00274.00280007578000
2012-12-04前場265.00273.00261.00267.005000013361000
2012-12-03後場264.00266.00262.00263.0090002373000
2012-12-03前場267.00267.00263.00263.00150003977000
2012-11-30後場271.00271.00265.00266.00280007514000
2012-11-30前場272.00272.00270.00270.0040001083000
2012-11-29後場272.00272.00270.00272.00100002710000
2012-11-29前場273.00273.00271.00271.0080002172000
2012-11-28後場270.00272.00269.00270.00150004051000
2012-11-28前場271.00271.00268.00270.0040001079000
2012-11-27後場270.00272.00267.00271.00300008098000
2012-11-27前場272.00273.00267.00270.00190005137000
2012-11-26後場270.00272.00268.00268.00130003512000
2012-11-26前場272.00278.00266.00270.006800018550000
2012-11-22後場273.00273.00268.00272.00150004075000
2012-11-22前場270.00273.00269.00273.00120003254000
2012-11-21後場273.00273.00268.00268.00170004598000
2012-11-21前場269.00272.00269.00272.0090002431000
2012-11-20後場271.00272.00268.00271.00180004854000
2012-11-20前場283.00283.00272.00273.00320008922000
2012-11-19後場268.00275.00268.00273.00360009824000
2012-11-19前場258.00271.00256.00266.00350009268000
2012-11-16後場257.00260.00256.00258.0090002320000
2012-11-16前場257.00257.00255.00257.00120003078000
2012-11-15後場255.00257.00252.00253.0090002292000
2012-11-15前場251.00256.00251.00252.0070001767000
2012-11-14後場251.00253.00251.00251.00140003524000
2012-11-14前場251.00253.00251.00252.00190004780000
2012-11-13後場264.00264.00255.00255.00210005470000
2012-11-13前場263.00266.00263.00264.00150003966000
2012-11-12後場260.00268.00259.00262.00260006818000
2012-11-12前場263.00263.00256.00259.00160004149000
2012-11-09後場254.00260.00254.00260.00150003835000
2012-11-09前場261.00261.00252.00253.003900010046000
2012-11-08後場263.00266.00263.00264.00240006319000
2012-11-08前場265.00267.00264.00266.00190005032000
2012-11-07後場273.00273.00272.00272.00170004629000
2012-11-07前場273.00275.00272.00275.00280007676000
2012-11-06後場272.00282.00272.00275.004700012985000
2012-11-06前場269.00272.00266.00272.004700012658000
2012-11-05後場277.00279.00270.00275.005500015041000
2012-11-05前場273.00282.00270.00276.0013800038156000
2012-11-02後場264.00269.00262.00269.005200013810000
2012-11-02前場259.00264.00257.00263.004600012003000
2012-11-01後場256.00260.00255.00255.00250006434000
2012-11-01前場262.00263.00252.00256.006100015688000
2012-10-31後場263.00264.00259.00262.00320008336000
2012-10-31前場251.00268.00251.00263.0019600051294000
2012-10-30後場255.00264.00251.00251.008600021977000
2012-10-30前場261.00261.00253.00255.00380009746000
2012-10-29後場260.00261.00256.00258.004000010332000
2012-10-29前場266.00268.00259.00261.007900020826000
2012-10-26後場267.00269.00266.00269.00260006960000
2012-10-26前場278.00280.00267.00267.008800024018000
2012-10-25後場275.00276.00270.00273.003800010367000
2012-10-25前場276.00280.00274.00275.008200022674000
2012-10-24後場272.00272.00266.00272.005600015042000
2012-10-24前場269.00273.00269.00272.004500012166000
2012-10-23後場275.00278.00275.00275.007500020694000
2012-10-23前場276.00289.00275.00276.0022400062834000
2012-10-22後場275.00280.00271.00274.007000019221000
2012-10-22前場278.00282.00269.00277.0017000046800000
2012-10-19後場283.00283.00274.00274.0016500046004000
2012-10-19前場288.00291.00281.00287.0012400035507000
2012-10-18後場292.00292.00279.00291.0017300049589000
2012-10-18前場297.00304.00275.00294.00406000117632000
2012-10-17後場298.00305.00281.00293.0033300097133000
2012-10-17前場338.00349.00292.00299.00824000264328000
2012-10-16後場369.00375.00350.00361.00988000359883000
2012-10-16前場328.00379.00315.00369.002259000774818000
2012-10-15後場264.00315.00264.00313.001272000373746000
2012-10-15前場248.00262.00242.00260.0010200025901000
2012-10-12後場246.00249.00234.00236.004900011827000
2012-10-12前場263.00270.00243.00251.0011500029599000
2012-10-11後場232.00265.00232.00255.0023300058354000
2012-10-11前場230.00234.00225.00230.0012700029061000
2012-10-10後場250.00250.00230.00232.0018100042688000
2012-10-10前場272.00276.00245.00250.0017500046043000
2012-10-09後場273.00277.00256.00269.0012100032028000
2012-10-09前場244.00300.00244.00279.00649000179756000
2012-10-05後場218.00220.00216.00220.00100002170000
2012-10-05前場217.00219.00216.00216.00150003255000
2012-10-04後場220.00223.00219.00220.0080001767000
2012-10-04前場219.00219.00219.00219.002000438000
2012-10-03後場219.00220.00216.00220.0070001528000
2012-10-03前場222.00222.00220.00220.004000883000
2012-10-02後場222.00222.00222.00222.001000222000
2012-10-02前場00
2012-10-01後場223.00223.00222.00222.003000668000
2012-10-01前場224.00224.00224.00224.003000672000
2012-09-28後場225.00226.00223.00225.0070001573000
2012-09-28前場223.00224.00223.00224.0050001117000
2012-09-27後場223.00223.00223.00223.002000446000
2012-09-27前場222.00228.00222.00223.00100002237000
2012-09-26後場00
2012-09-26前場231.00231.00230.00230.0090002074000
2012-09-25後場231.00231.00231.00231.001000231000
2012-09-25前場232.00232.00232.00232.002000464000
2012-09-24後場230.00230.00230.00230.0050001150000
2012-09-24前場233.00233.00230.00230.00130003007000
2012-09-21後場232.00233.00232.00233.002000465000
2012-09-21前場232.00232.00232.00232.002000464000
2012-09-20後場232.00233.00232.00232.003000697000
2012-09-20前場233.00234.00232.00232.0050001165000
2012-09-19後場232.00232.00232.00232.001000232000
2012-09-19前場232.00232.00232.00232.001000232000
2012-09-18後場233.00233.00232.00232.002000465000
2012-09-18前場232.00233.00232.00233.002000465000
2012-09-14後場231.00235.00230.00235.00110002548000
2012-09-14前場234.00234.00231.00231.0060001394000
2012-09-13後場235.00235.00235.00235.001000235000
2012-09-13前場232.00233.00232.00233.0060001394000
2012-09-12後場00
2012-09-12前場236.00236.00235.00235.002000471000
2012-09-11後場234.00236.00232.00236.00130003046000
2012-09-11前場232.00234.00232.00234.004000930000
2012-09-10後場233.00233.00233.00233.002000466000
2012-09-10前場00
2012-09-07後場232.00232.00232.00232.001000232000
2012-09-07前場232.00233.00232.00233.004000929000
2012-09-06後場00
2012-09-06前場231.00232.00231.00232.0050001156000
2012-09-05後場232.00232.00232.00232.00100002320000
2012-09-05前場231.00232.00228.00232.00140003224000
2012-09-04後場236.00236.00236.00236.0050001180000
2012-09-04前場236.00236.00230.00236.00130003005000
2012-09-03後場233.00233.00232.00232.0070001630000
2012-09-03前場233.00233.00233.00233.001000233000
2012-08-31後場235.00239.00233.00239.00100002349000
2012-08-31前場233.00235.00233.00235.0060001406000
2012-08-30後場236.00237.00235.00235.0070001650000
2012-08-30前場240.00240.00240.00240.001000240000
2012-08-29後場237.00237.00237.00237.00100002370000
2012-08-29前場240.00240.00236.00237.004000950000
2012-08-28後場242.00242.00237.00237.00220005249000
2012-08-28前場239.00242.00239.00242.0050001204000
2012-08-27後場240.00243.00238.00243.00220005265000
2012-08-27前場242.00242.00242.00242.002000484000
2012-08-24後場00
2012-08-24前場238.00240.00235.00240.00120002862000
2012-08-23後場238.00238.00238.00238.001000238000
2012-08-23前場238.00238.00238.00238.0090002142000
2012-08-22後場240.00240.00238.00238.00100002387000
2012-08-22前場239.00240.00239.00240.00230005510000
2012-08-21後場241.00241.00239.00239.0060001443000
2012-08-21前場242.00242.00241.00241.002000483000
2012-08-20後場00
2012-08-20前場241.00241.00240.00240.004000962000
2012-08-17後場00
2012-08-17前場242.00242.00242.00242.001000242000
2012-08-16後場237.00240.00237.00239.00100002387000
2012-08-16前場240.00240.00239.00239.0050001197000
2012-08-15後場240.00240.00240.00240.003000720000
2012-08-15前場240.00240.00240.00240.001000240000
2012-08-14後場240.00240.00240.00240.002000480000
2012-08-14前場00
2012-08-13後場240.00240.00238.00238.002000478000
2012-08-13前場242.00242.00239.00239.0080001926000
2012-08-10後場242.00245.00242.00245.004000971000
2012-08-10前場243.00243.00242.00242.00180004370000
2012-08-09後場243.00244.00243.00243.00200004861000
2012-08-09前場243.00243.00243.00243.0070001701000
2012-08-08後場243.00249.00243.00249.003000736000
2012-08-08前場245.00245.00241.00241.00140003413000
2012-08-07後場245.00249.00245.00249.0050001235000
2012-08-07前場245.00245.00245.00245.003000735000
2012-08-06後場246.00247.00244.00246.00220005404000
2012-08-06前場247.00247.00246.00246.003000740000
2012-08-03後場249.00249.00249.00249.00100002490000
2012-08-03前場254.00254.00254.00254.0090002286000
2012-08-02後場251.00255.00251.00254.0070001776000
2012-08-02前場252.00252.00252.00252.0060001512000
2012-08-01後場254.00255.00249.00255.0050001257000
2012-08-01前場00
2012-07-31後場254.00254.00254.00254.001000254000
2012-07-31前場00
2012-07-30後場251.00254.00251.00254.0070001774000
2012-07-30前場251.00251.00251.00251.003000753000
2012-07-27後場248.00251.00248.00251.003000747000
2012-07-27前場00
2012-07-26後場252.00254.00252.00254.002000506000
2012-07-26前場00
2012-07-25後場00
2012-07-25前場247.00250.00247.00250.00140003477000
2012-07-24後場244.00244.00244.00244.001000244000
2012-07-24前場245.00245.00244.00244.00120002935000
2012-07-23後場245.00246.00243.00243.00100002448000
2012-07-23前場247.00247.00244.00244.002000491000
2012-07-20後場246.00247.00244.00247.00130003186000
2012-07-20前場248.00249.00248.00249.002000497000
2012-07-19後場00
2012-07-19前場244.00248.00244.00248.0090002204000
2012-07-18後場248.00248.00245.00245.003000739000
2012-07-18前場246.00246.00244.00244.003000735000
2012-07-17後場248.00248.00246.00246.003000740000
2012-07-17前場243.00248.00243.00248.00120002936000
2012-07-13後場247.00248.00247.00248.002000495000
2012-07-13前場246.00246.00246.00246.0080001968000
2012-07-12後場250.00250.00248.00248.00100002488000
2012-07-12前場251.00252.00248.00249.0090002251000
2012-07-11後場253.00256.00246.00253.00330008305000
2012-07-11前場267.00269.00251.00251.00340008819000
2012-07-10後場266.00275.00266.00275.00150004060000
2012-07-10前場279.00279.00265.00265.007000019328000
2012-07-09後場274.00277.00268.00275.006200016935000
2012-07-09前場262.00284.00262.00273.0018500050917000

   ※ 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