[4585 東証マザーズ] UMNファーマ 前場後場 時系列データ

[4585 東証マザーズ] UMNファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-19後場472.00473.00461.00464.00596400278229100
2017-01-19前場485.00491.00471.00473.00511000244465800
2017-01-18後場486.00487.00478.00479.00380400183247800
2017-01-18前場497.00498.00477.00486.00762000371687700
2017-01-17後場504.00507.00498.00501.00648400325770100
2017-01-17前場500.00517.00499.00506.00993000502392000
2017-01-16後場501.00512.00500.00506.00593400299535400
2017-01-16前場519.00519.00495.00501.001423100720160400
2017-01-13後場515.00525.00511.00519.001784800920846700
2017-01-13前場524.00555.00515.00521.0070310003730363400
2017-01-12後場574.00574.00574.00574.008900051086000
2017-01-12前場00
2017-01-11後場724.00724.00724.00724.005970043222800
2017-01-11前場00
2017-01-10後場1022.001024.001011.001024.007880080116600
2017-01-10前場1013.001029.001010.001022.00144600147077000
2017-01-06後場1002.001015.001000.001011.007710077606900
2017-01-06前場1003.001010.001000.001000.006630066544800
2017-01-05後場1000.001010.001000.001005.007880079122800
2017-01-05前場1000.001023.00997.001002.00128500129134700
2017-01-04後場1028.001028.00998.001001.00201900203634600
2017-01-04前場1040.001053.001012.001024.00122900127346000
2016-12-30後場1030.001037.001015.001030.006440066245800
2016-12-30前場1005.001034.001005.001029.005670058064800
2016-12-29後場1011.001016.001007.001010.003300033377300
2016-12-29前場1014.001033.001003.001005.008790088987200
2016-12-28後場1023.001037.001021.001035.009380096644000
2016-12-28前場1000.001030.00999.001023.00123500125539000
2016-12-27後場994.001000.00990.00990.009490094342700
2016-12-27前場985.00993.00983.00990.00105700104467600
2016-12-26後場976.00989.00975.00975.009520093204800
2016-12-26前場988.00992.00973.00979.00175900172712100
2016-12-22後場993.001005.00988.00989.00118200117338200
2016-12-22前場985.00995.00982.00994.007370072755600
2016-12-21後場989.00994.00987.00987.00102600101430400
2016-12-21前場1000.001000.00989.00989.009230091594600
2016-12-20後場1005.001006.00993.001001.00130900130702200
2016-12-20前場1020.001028.00999.001007.009820099417600
2016-12-19後場1030.001078.001001.001022.00538100559476000
2016-12-19前場990.00991.00980.00984.006580064773900
2016-12-16後場996.001005.00990.00992.009360093051400
2016-12-16前場1000.001005.00993.00996.005020050125800
2016-12-15後場997.001001.00993.00995.004870048562600
2016-12-15前場1005.001005.00993.00993.005490054820200
2016-12-14後場1011.001014.00995.00996.006810068382000
2016-12-14前場1027.001035.001006.001013.007490076544800
2016-12-13後場992.001029.00992.001019.008410085225800
2016-12-13前場995.001002.00988.00992.006250062099500
2016-12-12後場996.001003.00996.001000.002380023803900
2016-12-12前場993.001004.00990.00997.003590035830200
2016-12-09後場995.001007.00991.00993.004400043854800
2016-12-09前場981.001001.00978.00996.005060050064400
2016-12-08後場998.001012.00977.00988.00168500166534500
2016-12-08前場1002.001012.00997.00998.00128800128920000
2016-12-07後場1010.001013.001004.001004.007660077297000
2016-12-07前場1014.001019.001008.001008.006720068010200
2016-12-06後場1017.001023.001008.001011.004380044366200
2016-12-06前場1010.001023.001005.001017.004460045216000
2016-12-05後場1015.001015.001001.001010.004610046371600
2016-12-05前場1013.001035.001006.001012.005260053453000
2016-12-02後場1014.001034.001007.001012.00106400108141000
2016-12-02前場1030.001035.001012.001017.006340064648600
2016-12-01後場1061.001064.001028.001038.009210096200100
2016-12-01前場1088.001095.001050.001063.008750093611200
2016-11-30後場1061.001089.001051.001071.008270088507800
2016-11-30前場1050.001090.001048.001058.00171500182317100
2016-11-29後場1150.001170.001052.001099.00518500576502600
2016-11-29前場1030.001135.001015.001135.00500300544892500
2016-11-28後場1003.001019.001003.001011.004240042930800
2016-11-28前場1004.001031.00997.001001.006000060423400
2016-11-25後場1004.001019.00996.001003.00151000151546900
2016-11-25前場1025.001027.001003.001008.008840089855300
2016-11-24後場1010.001034.001002.001024.00151900153838800
2016-11-24前場1034.001034.001001.001008.007450075401900
2016-11-22後場1016.001025.001009.001020.008610087449200
2016-11-22前場1022.001035.001013.001015.008950091343500
2016-11-21後場1002.001137.00997.001037.00621300667028900
2016-11-21前場1003.001027.001000.001011.006980070350100
2016-11-18後場1002.001048.00998.001029.007460075889400
2016-11-18前場1013.001019.00993.001002.007400074286500
2016-11-17後場1006.001034.001006.001025.004630047394300
2016-11-17前場1005.001020.001004.001006.004850048967600
2016-11-16後場1001.001005.00995.001005.004670046735400
2016-11-16前場995.001010.00988.001002.004900049044400
2016-11-15後場982.001009.00979.001003.005350053209200
2016-11-15前場1000.001000.00967.00984.006950068194900
2016-11-14後場1005.001006.00995.001005.002670026734200
2016-11-14前場995.001027.00973.001006.005200052289700
2016-11-11後場990.001010.00990.001006.005730057150200
2016-11-11前場1015.001019.00993.00993.005920059479900
2016-11-10後場975.001050.00975.001009.00198300201003400
2016-11-10前場988.00991.00959.00986.0010100099060500
2016-11-09後場919.00942.00881.00913.00213700195118900
2016-11-09前場990.00993.00925.00928.00154000149374800
2016-11-08後場1000.001003.00988.00991.007770077218600
2016-11-08前場999.001028.00990.001001.00137800138411800
2016-11-07後場970.00999.00966.00985.00122300120021300
2016-11-07前場957.00969.00930.00958.00308300292072900
2016-11-04後場1074.001087.001065.001077.005560059661200
2016-11-04前場1103.001105.001062.001083.00112200121831800
2016-11-02後場1110.001132.001106.001126.003250036365300
2016-11-02前場1140.001147.001101.001110.008480095400500
2016-11-01後場1163.001168.001148.001148.004780055308600
2016-11-01前場1168.001180.001157.001162.003460040304600
2016-10-31後場1168.001168.001155.001156.002150024944200
2016-10-31前場1147.001169.001147.001161.002600030081600
2016-10-28後場1151.001176.001150.001159.003960045943400
2016-10-28前場1148.001164.001145.001158.003930045280700
2016-10-27後場1161.001168.001148.001153.006690077285800
2016-10-27前場1160.001169.001155.001164.004020046654300
2016-10-26後場1167.001169.001155.001157.003440039917800
2016-10-26前場1152.001175.001147.001164.005230060633100
2016-10-25後場1162.001169.001160.001161.005370062428300
2016-10-25前場1165.001179.001140.001164.00170600196920800
2016-10-24後場1186.001200.001177.001194.004540053957400
2016-10-24前場1207.001214.001167.001192.0093900111690700
2016-10-21後場1220.001230.001207.001215.0088500107650200
2016-10-21前場1250.001254.001221.001223.005780071534100
2016-10-20後場1235.001250.001225.001250.006330078282600
2016-10-20前場1230.001259.001221.001229.0092600114185000
2016-10-19後場1252.001260.001194.001217.00211100258343900
2016-10-19前場1138.001249.001115.001222.00645700757686200
2016-10-18後場1276.001298.001269.001288.006140078545300
2016-10-18前場1298.001298.001256.001278.007820099938400
2016-10-17後場1278.001287.001272.001280.007530096361500
2016-10-17前場1289.001298.001264.001280.00128200164040000
2016-10-14後場1299.001360.001299.001319.00341200453351900
2016-10-14前場1364.001372.001282.001296.007759001030374200
2016-10-13後場1270.001532.001261.001409.0027917004030880400
2016-10-13前場1250.001250.001224.001225.003140038780500
2016-10-12後場1252.001255.001232.001232.004640057642300
2016-10-12前場1260.001265.001246.001246.004730059557900
2016-10-11後場1268.001269.001248.001252.004830060716800
2016-10-11前場1263.001274.001260.001267.004340055015500
2016-10-07後場1256.001265.001247.001253.004430055632800
2016-10-07前場1257.001271.001243.001261.004750059742300
2016-10-06後場1270.001280.001265.001272.005550070576700
2016-10-06前場1264.001270.001254.001269.003360042454700
2016-10-05後場1235.001256.001230.001251.004040050088000
2016-10-05前場1270.001270.001240.001241.002920036667100
2016-10-04後場1250.001263.001245.001250.005550069518800
2016-10-04前場1250.001250.001197.001244.00128700157509400
2016-10-03後場1257.001277.001251.001252.004310054308900
2016-10-03前場1267.001276.001238.001257.006560082290400
2016-09-30後場1284.001299.001283.001284.003290042423900
2016-09-30前場1315.001315.001280.001284.007210093515000
2016-09-29後場1324.001336.001315.001317.003230042713700
2016-09-29前場1315.001337.001303.001316.005640074400900
2016-09-28後場1305.001313.001298.001313.001880024506000
2016-09-28前場1305.001310.001286.001309.004160054111300
2016-09-27後場1293.001303.001285.001303.002870037191100
2016-09-27前場1285.001295.001259.001293.003740047742700
2016-09-26後場1315.001315.001281.001295.004690060815800
2016-09-26前場1318.001318.001295.001304.004970064852100
2016-09-23後場1300.001318.001296.001318.005430070985600
2016-09-23前場1278.001309.001275.001297.004270055252400
2016-09-21後場1258.001281.001258.001275.002910036965400
2016-09-21前場1275.001275.001241.001259.003190040148600
2016-09-20後場1256.001279.001256.001260.002760034975500
2016-09-20前場1255.001290.001250.001256.004960062820400
2016-09-16後場1246.001255.001242.001255.001750021827800
2016-09-16前場1240.001251.001240.001244.001720021378000
2016-09-15後場1237.001244.001236.001240.001230015245000
2016-09-15前場1236.001254.001235.001237.001710021231300
2016-09-14後場1252.001264.001237.001243.004060050738800
2016-09-14前場1250.001270.001240.001255.004840060410900
2016-09-13後場1269.001270.001258.001270.002600032892600
2016-09-13前場1250.001277.001250.001257.003460043468700
2016-09-12後場1256.001282.001247.001250.005010062886600
2016-09-12前場1271.001273.001245.001261.007010088197000
2016-09-09後場1305.001314.001281.001295.005520071909700
2016-09-09前場1290.001308.001270.001305.0079600102785700
2016-09-08後場1265.001280.001242.001274.006240079043200
2016-09-08前場1231.001272.001230.001272.005230065258700
2016-09-07後場1241.001253.001237.001251.005880073074400
2016-09-07前場1266.001275.001242.001248.006220078156300
2016-09-06後場1271.001283.001268.001277.005180065958000
2016-09-06前場1283.001314.001266.001267.005580071400200
2016-09-05後場1290.001312.001288.001291.007460096529500
2016-09-05前場1270.001312.001270.001307.0091000117172800
2016-09-02後場1265.001280.001264.001266.003120039610000
2016-09-02前場1270.001318.001256.001261.005010063777200
2016-09-01後場1334.001384.001264.001299.00170100226027900
2016-09-01前場1320.001338.001282.001322.00135800178762900
2016-08-31後場1244.001315.001240.001304.00117700150861900
2016-08-31前場1240.001259.001223.001245.0084900105477800
2016-08-30後場1218.001222.001210.001211.005350065007800
2016-08-30前場1220.001229.001197.001215.005890071475600
2016-08-29後場1210.001227.001199.001206.006020072605400
2016-08-29前場1210.001227.001197.001210.0086200104170700
2016-08-26後場1288.001288.001222.001232.00116200145243300
2016-08-26前場1190.001292.001186.001270.00134000166356800
2016-08-25後場1180.001219.001178.001182.006960082313100
2016-08-25前場1226.001226.001175.001193.0093800112582600
2016-08-24後場1200.001225.001195.001210.0095100115015500
2016-08-24前場1155.001336.001150.001219.00265400328989900
2016-08-23後場1127.001153.001127.001139.004180047719800
2016-08-23前場1121.001154.001121.001126.003580040638500
2016-08-22後場1125.001151.001114.001141.003210036379200
2016-08-22前場1120.001126.001103.001125.005200057962200
2016-08-19後場1121.001135.001116.001130.002330026179700
2016-08-19前場1149.001149.001116.001124.006350071900100
2016-08-18後場1165.001165.001130.001132.006800077970700
2016-08-18前場1160.001175.001150.001153.005400062563800
2016-08-17後場1142.001229.001142.001180.00101900119804700
2016-08-17前場1123.001145.001123.001143.005290059867200
2016-08-16後場1134.001149.001128.001130.003830043460900
2016-08-16前場1140.001160.001129.001137.008700099075600
2016-08-15後場1195.001195.001137.001143.007160082729800
2016-08-15前場1160.001208.001148.001191.005380063498900
2016-08-12後場1157.001175.001155.001164.004410051333100
2016-08-12前場1125.001188.001125.001157.005780066146600
2016-08-10後場1115.001129.001109.001121.008240092100600
2016-08-10前場1135.001150.001111.001119.008260093228100
2016-08-09後場1120.001150.001115.001140.005790065577500
2016-08-09前場1140.001150.001122.001122.007490085206900
2016-08-08後場1155.001168.001120.001131.00100900114752100
2016-08-08前場1141.001173.001141.001158.0092700106870300
2016-08-05後場1210.001224.001193.001195.006790081803800
2016-08-05前場1249.001249.001209.001212.003880047717400
2016-08-04後場1203.001246.001203.001231.005490067200300
2016-08-04前場1250.001262.001200.001207.0093700115492200
2016-08-03後場1274.001280.001243.001244.00114900144448100
2016-08-03前場1319.001320.001266.001272.0081400104406800
2016-08-02後場1334.001337.001310.001323.004160055051000
2016-08-02前場1300.001349.001285.001334.006720087859300
2016-08-01後場1281.001325.001280.001319.0078400101593500
2016-08-01前場1330.001350.001265.001290.00179800231764200
2016-07-29後場1366.001417.001353.001390.006790093234500
2016-07-29前場1360.001374.001327.001366.007190097106900
2016-07-28後場1390.001400.001367.001369.004120056926000
2016-07-28前場1421.001425.001384.001390.004200058903100
2016-07-27後場1410.001410.001391.001391.004490062732500
2016-07-27前場1391.001420.001391.001410.003540049492300
2016-07-26後場1414.001424.001405.001413.003630051238500
2016-07-26前場1454.001454.001404.001405.006300089892600
2016-07-25後場1430.001435.001421.001424.005020071555600
2016-07-25前場1450.001461.001414.001430.0079100113689700
2016-07-22後場1480.001480.001454.001473.005440079858500
2016-07-22前場1472.001492.001465.001483.004790070551500
2016-07-21後場1478.001494.001458.001494.005090075013800
2016-07-21前場1463.001497.001455.001479.005820085665800
2016-07-20後場1482.001491.001460.001468.00102700151019500
2016-07-20前場1540.001551.001481.001488.0091000137116000
2016-07-19後場1535.001550.001524.001524.005340081898500
2016-07-19前場1560.001580.001517.001531.00126800197005900
2016-07-15後場1509.001642.001490.001553.00225900353513900
2016-07-15前場1535.001535.001490.001499.0076400115044500
2016-07-14後場1525.001535.001496.001505.006110092382600
2016-07-14前場1509.001594.001509.001530.006120094530200
2016-07-13後場1490.001549.001486.001549.005040075767400
2016-07-13前場1490.001513.001490.001495.004240063409300
2016-07-12後場1490.001510.001490.001506.002210033200000
2016-07-12前場1502.001510.001490.001490.003530052896300
2016-07-11後場1479.001505.001475.001500.003810056764400
2016-07-11前場1512.001525.001472.001473.0071900107441500
2016-07-08後場1511.001523.001477.001501.006110091469000
2016-07-08前場1481.001544.001480.001481.005670085408800
2016-07-07後場1497.001500.001468.001488.004160061648500
2016-07-07前場1464.001510.001464.001497.002470036686900
2016-07-06後場1440.001479.001438.001454.0092100133539900
2016-07-06前場1490.001499.001453.001454.0070900104902100
2016-07-05後場1535.001537.001504.001526.002900044050700
2016-07-05前場1541.001541.001490.001527.0081900124783400
2016-07-04後場1524.001552.001515.001538.004760072984900
2016-07-04前場1530.001575.001493.001535.0090500138125900
2016-07-01後場1550.001571.001531.001567.0074900116395000
2016-07-01前場1578.001600.001552.001570.0098600155184100
2016-06-30後場1510.001543.001504.001538.00100500153592400
2016-06-30前場1565.001614.001515.001525.00170200266340000
2016-06-29後場1614.001636.001565.001569.00159700255569800
2016-06-29前場1727.001727.001553.001575.00551800913133000
2016-06-28後場1402.001444.001392.001427.004190059621300
2016-06-28前場1351.001407.001351.001402.006140084241500
2016-06-27後場1413.001430.001396.001406.005000070508600
2016-06-27前場1404.001434.001380.001413.0096800136119300
2016-06-24後場1450.001494.001285.001434.00133800186612200
2016-06-24前場1571.001590.001463.001558.0097800150018100
2016-06-23後場1501.001561.001494.001540.005330081329400
2016-06-23前場1490.001519.001480.001501.001740026050200
2016-06-22後場1466.001518.001466.001504.004450066551800
2016-06-22前場1520.001547.001461.001465.0078900119024400
2016-06-21後場1517.001530.001515.001521.004540069072000
2016-06-21前場1521.001543.001511.001520.005750087502700
2016-06-20後場1531.001588.001511.001549.0084200130386300
2016-06-20前場1558.001590.001535.001548.0065300101898500
2016-06-17後場1510.001576.001509.001558.0087400135444200
2016-06-17前場1540.001581.001500.001508.0078100119038100
2016-06-16後場1496.001548.001469.001513.00100600151786900
2016-06-16前場1685.001685.001500.001524.00116300182887700
2016-06-15後場1664.001686.001636.001655.005510091367000
2016-06-15前場1610.001720.001610.001669.00103000169620700
2016-06-14後場1700.001710.001658.001660.005330089825900
2016-06-14前場1770.001781.001657.001711.00103700176827000
2016-06-13後場1801.001813.001792.001797.0070400126731400
2016-06-13前場1900.001901.001789.001803.0079800146304300
2016-06-10後場1890.001925.001880.001909.0058400110945900
2016-06-10前場2010.002010.001870.001898.00117500226765400
2016-06-09後場2001.002030.001988.002030.0052900106328300
2016-06-09前場1980.002050.001971.002019.0072900146107900
2016-06-08後場1905.002025.001900.002020.00137400269645000
2016-06-08前場1862.001920.001862.001903.0068600130133400
2016-06-07後場1850.001894.001850.001890.005350099940500
2016-06-07前場1840.001880.001837.001880.004500083602500
2016-06-06後場1814.001866.001814.001837.001920035401500
2016-06-06前場1840.001840.001805.001814.003110056734700
2016-06-03後場1830.001873.001830.001862.003400063153500
2016-06-03前場1785.001885.001781.001842.0074600136182000
2016-06-02後場1785.001809.001781.001784.002780049749200
2016-06-02前場1802.001840.001780.001785.005430097756500
2016-06-01後場1848.001856.001824.001834.004230077920800
2016-06-01前場1870.001877.001830.001848.002980055236000
2016-05-31後場1895.001909.001844.001869.0061000114062800
2016-05-31前場1880.001890.001850.001885.004000074869800
2016-05-30後場1897.001904.001858.001890.0054200102015100
2016-05-30前場1847.001930.001847.001910.004620087618200
2016-05-27後場1840.001860.001829.001847.005330098089200
2016-05-27前場1845.001883.001813.001835.005260097268500
2016-05-26後場1801.001848.001801.001837.0066400121340600
2016-05-26前場1870.001872.001735.001829.00222500403687200
2016-05-25後場1903.001918.001882.001883.002960056157100
2016-05-25前場1929.001929.001891.001918.002100040221200
2016-05-24後場1885.001910.001885.001890.001760033384300
2016-05-24前場1877.001936.001874.001890.004470084833800
2016-05-23後場1883.001930.001883.001917.003380064575400
2016-05-23前場1888.001961.001867.001890.0073200139361600
2016-05-20後場1895.001913.001880.001894.003400064406700
2016-05-20前場1900.001924.001871.001901.004620087902000
2016-05-19後場1853.001885.001842.001885.002440045438200
2016-05-19前場1900.001900.001828.001853.0090400168300100
2016-05-18後場1830.001850.001750.001828.00147100265907100
2016-05-18前場1954.001954.001827.001841.00127500239108200
2016-05-17後場1953.001963.001931.001953.0078000151925700
2016-05-17前場1950.001955.001805.001955.00209600395545500
2016-05-16後場2059.002073.001944.001964.00109900218902000
2016-05-16前場2055.002060.002015.002059.004620094152400
2016-05-13後場2086.002110.002061.002066.0092500192370000
2016-05-13前場2100.002123.002040.002086.00110500230085100
2016-05-12後場2145.002155.002098.002110.00130100276023000
2016-05-12前場2263.002270.002103.002140.00108600236378500
2016-05-11後場2240.002310.002240.002286.0048000109598500
2016-05-11前場2310.002344.002238.002251.0097000222901000
2016-05-10後場2353.002354.002290.002305.0070500162694200
2016-05-10前場2350.002396.002307.002354.0074800175134400
2016-05-09後場2380.002420.002358.002363.0060400144701400
2016-05-09前場2394.002416.002354.002375.0094700226179900
2016-05-06後場2360.002375.002311.002375.0087100205161200
2016-05-06前場2362.002378.002318.002366.0081800192577200
2016-05-02後場2230.002365.002230.002311.00115600267049800
2016-05-02前場2051.002250.002002.002233.0077600164575600
2016-04-28後場2150.002179.002058.002140.0064100136667400
2016-04-28前場2190.002207.002150.002155.003920084840300
2016-04-27後場2195.002225.002190.002197.002720059985600
2016-04-27前場2161.002217.002155.002190.003740081418900
2016-04-26後場2203.002250.002141.002187.0094800207723300
2016-04-26前場2280.002302.002204.002204.0059900135237900
2016-04-25後場2285.002307.002271.002282.0044000100483700
2016-04-25前場2284.002345.002270.002316.0051600118860700
2016-04-22後場2285.002324.002285.002308.003240074605000
2016-04-22前場2380.002380.002260.002291.0073400169454300
2016-04-21後場2351.002367.002320.002333.0045900107361100
2016-04-21前場2305.002385.002300.002355.00107200250352800
2016-04-20後場2390.002390.002290.002294.00124800290134800
2016-04-20前場2399.002417.002337.002391.00165800394129800
2016-04-19後場2355.002400.002321.002382.00134100316317000
2016-04-19前場2340.002340.002278.002335.0081500189088100
2016-04-18後場2235.002318.002234.002274.0066000149579000
2016-04-18前場2280.002288.002225.002249.00113000254978500
2016-04-15後場2377.002377.002315.002315.0069300161813400
2016-04-15前場2375.002390.002315.002367.0099900236114300
2016-04-14後場2305.002444.002299.002377.00248900590257000
2016-04-14前場2272.002370.002260.002305.00125000287704600
2016-04-13後場2290.002300.002268.002272.0084200192325000
2016-04-13前場2268.002334.002260.002291.00131700302258600
2016-04-12後場2399.002416.002241.002266.00335600775726800
2016-04-12前場2450.002471.002285.002367.005528001321198200
2016-04-11後場2680.002748.002507.002580.00284800751864500
2016-04-11前場2739.002755.002645.002700.00272800740578600
2016-04-08後場2600.002655.002576.002639.00154200404454500
2016-04-08前場2465.002644.002465.002634.00304500777525300
2016-04-07後場2390.002487.002385.002465.00120200294278700
2016-04-07前場2300.002459.002300.002440.00150900363710100
2016-04-06後場2303.002350.002291.002347.003340077697600
2016-04-06前場2310.002370.002256.002318.0090100207216500
2016-04-05後場2340.002376.002311.002375.0083000194157200
2016-04-05前場2480.002480.002340.002341.00147600356635800
2016-04-04後場2457.002477.002412.002465.00109100267378700
2016-04-04前場2359.002477.002305.002477.00136200325671400
2016-04-01後場2390.002405.002356.002391.0083400198792300
2016-04-01前場2494.002497.002315.002402.00249800610153000
2016-03-31後場2296.002360.002296.002312.0069600162168100
2016-03-31前場2337.002349.002277.002340.0094200218135700
2016-03-30後場2315.002328.002268.002314.0093700215444300
2016-03-30前場2280.002368.002275.002326.00159800369147600
2016-03-29後場2288.002375.002259.002358.00129500300804300
2016-03-29前場2170.002315.002167.002271.00196800444779000
2016-03-28後場2123.002130.002102.002120.002890061177300
2016-03-28前場2100.002143.002082.002110.0054400114792400
2016-03-25後場2132.002145.002127.002129.003540075481300
2016-03-25前場2171.002178.002127.002130.0050400108443800
2016-03-24後場2212.002217.002170.002170.003840083773500
2016-03-24前場2185.002225.002160.002212.0066400144715000
2016-03-23後場2161.002230.002152.002220.0050100109990700
2016-03-23前場2162.002250.002161.002172.004510098795000
2016-03-22後場2150.002177.002150.002172.0051900112281400
2016-03-22前場2156.002181.002130.002149.0057700124120000
2016-03-18後場2091.002187.002091.002177.0064900137662900
2016-03-18前場2185.002229.002095.002122.00129000276958300
2016-03-17後場2286.002295.002211.002244.00114100256211000
2016-03-17前場2312.002320.002272.002297.0050600116555500
2016-03-16後場2347.002347.002245.002250.00111000253322300
2016-03-16前場2296.002365.002250.002354.00154900358083900
2016-03-15後場2221.002278.002206.002254.00112300251507900
2016-03-15前場2156.002220.002133.002218.00107100232101600
2016-03-14後場2161.002175.002150.002155.003740080710300
2016-03-14前場2188.002218.002163.002164.0071500156024300
2016-03-11後場2151.002174.002151.002161.0055200119055000
2016-03-11前場2177.002194.002144.002190.0060700131770900
2016-03-10後場2174.002184.002146.002161.0068700149124200
2016-03-10前場2150.002183.002141.002160.0092500199733000
2016-03-09後場2102.002155.002100.002153.0047000100423800
2016-03-09前場2090.002145.002044.002092.0074300155219800
2016-03-08後場2058.002110.002058.002080.002450051015300
2016-03-08前場2125.002165.002044.002070.00122100258326300
2016-03-07後場2050.002146.002026.002146.00126700263766600
2016-03-07前場2030.002065.002011.002050.0061300125187700
2016-03-04後場2031.002045.002000.002006.0068400138135500
2016-03-04前場2080.002089.002021.002040.0082900170664800
2016-03-03後場2045.002070.002010.002037.0065600133646000
2016-03-03前場1984.002088.001978.002060.00122700250763500
2016-03-02後場1997.001997.001966.001976.0078300155053600
2016-03-02前場1998.002018.001971.002003.0081500162605200
2016-03-01後場1981.001985.001953.001965.0051400101153500
2016-03-01前場1998.002048.001918.001989.00194300385934600
2016-02-29後場1966.001984.001961.001961.00152600300523200
2016-02-29前場1968.001999.001961.001972.00276000544939700
2016-02-26後場1924.001960.001920.001941.00113700220961300
2016-02-26前場1920.001950.001888.001912.00252000482499900
2016-02-25後場2050.002055.001920.001971.00439000864352600
2016-02-25前場2305.002315.002069.002080.00401000884094000
2016-02-24後場2300.002435.002286.002405.00182300428770400
2016-02-24前場2248.002479.002238.002395.00206100479289300
2016-02-23後場2550.002574.002412.002448.00216200542776800
2016-02-23前場2633.002720.002538.002610.00284200745667500
2016-02-22後場2520.002573.002495.002495.00183600465164800
2016-02-22前場2650.002658.002430.002549.004495001157910800
2016-02-19後場2296.002500.002273.002500.00392800932388700
2016-02-19前場2275.002290.002201.002280.00177500399221700
2016-02-18後場2173.002200.002155.002188.00224400489570100
2016-02-18前場2189.002216.002071.002184.00299600649032600
2016-02-17後場1920.001995.001882.001978.00133100257914700
2016-02-17前場2050.002060.001912.001927.00214800425659600
2016-02-16後場2019.002072.001955.001985.00220700443097200
2016-02-16前場2184.002184.001900.002025.006350001301344900
2016-02-15後場1784.001784.001784.001784.001360024262400
2016-02-15前場00
2016-02-12後場1407.001669.001407.001484.00140100215563900
2016-02-12前場1521.001553.001410.001410.00119800178877000
2016-02-10後場1616.001741.001510.001681.0092800149660900
2016-02-10前場1771.001785.001550.001611.0073600122585200
2016-02-09後場1805.001805.001765.001765.0065700117201000
2016-02-09前場1803.001833.001795.001810.004900088768800
2016-02-08後場1850.001900.001835.001880.004370081466000
2016-02-08前場1775.001858.001770.001856.004110074540200
2016-02-05後場1801.001837.001780.001829.0068900124149700
2016-02-05前場1835.001849.001790.001802.0056400102672300
2016-02-04後場1855.001866.001805.001825.0064100117597600
2016-02-04前場1852.001900.001841.001855.002910053965300
2016-02-03後場1860.001909.001860.001892.002810053197800
2016-02-03前場1898.001898.001855.001865.003540066270400
2016-02-02後場1919.001924.001887.001923.0068800131595200
2016-02-02前場1836.001918.001836.001918.0066600125433900
2016-02-01後場1826.001860.001826.001836.003670067491800
2016-02-01前場1781.001897.001776.001859.0078600142732800
2016-01-29後場1795.001859.001795.001859.003560065298000
2016-01-29前場1870.001877.001790.001790.0054900100783500
2016-01-28後場1910.001910.001871.001876.001950036733000
2016-01-28前場1875.001918.001861.001906.003690069851200
2016-01-27後場1880.001916.001860.001900.0053900101536300
2016-01-27前場1933.001935.001881.001893.003450065955600
2016-01-26後場1919.001933.001879.001890.003440065583200
2016-01-26前場1880.001933.001855.001926.004340082486900
2016-01-25後場1915.001933.001886.001908.003880074246100
2016-01-25前場1860.001914.001850.001914.0065400122894600
2016-01-22後場1830.001858.001812.001850.0059000108840200
2016-01-22前場1818.001869.001800.001845.004010073310300
2016-01-21後場1870.001885.001784.001784.0078100143163500
2016-01-21前場1850.001884.001815.001869.0058500107967800
2016-01-20後場1860.001868.001850.001850.0070600130900000
2016-01-20前場1958.001961.001860.001860.00101600193205900
2016-01-19後場1890.001938.001886.001938.00103100196626300
2016-01-19前場1950.001978.001891.001891.00265300514506600
2016-01-18後場1946.001995.001738.001743.00220200403598600
2016-01-18前場1890.001947.001862.001941.0060100114541600
2016-01-15後場2024.002037.001930.001955.0093200184705800
2016-01-15前場1990.002040.001980.002040.00120800242417400
2016-01-14後場1890.001980.001890.001977.0056800109103800
2016-01-14前場1900.001930.001865.001906.0079200150575700
2016-01-13後場1945.001986.001944.001967.0087400171933200
2016-01-13前場1870.001950.001852.001944.0066800126933200

   ※ 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。 

s7db.com Twitter Blog