[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 
2017-06-29後場380.00398.00378.00386.00461300179501600
2017-06-29前場385.00391.00378.00381.00474300181584300
2017-06-28後場391.00395.00386.00393.00301700117667800
2017-06-28前場409.00412.00389.00391.00928700369363700
2017-06-27後場436.00436.00416.00416.00549700232489900
2017-06-27前場436.00476.00415.00437.001988600887054100
2017-06-26後場452.00465.00425.00425.001876400815144000
2017-06-26前場481.00525.00448.00460.0029126001414191300
2017-06-23後場480.00525.00480.00525.0022291001139646900
2017-06-23前場500.00525.00466.00479.0050451002519560100
2017-06-22後場445.00445.00445.00445.008290036890500
2017-06-22前場379.00445.00373.00445.002271500945982400
2017-06-21後場350.00368.00348.00365.00583500209875600
2017-06-21前場340.00351.00336.00350.0018890064570000
2017-06-20後場344.00357.00342.00346.00381300133457300
2017-06-20前場342.00344.00337.00343.0010600036180000
2017-06-19後場338.00342.00338.00339.008940030409900
2017-06-19前場334.00343.00334.00339.0010670036074900
2017-06-16後場340.00341.00334.00338.008530028771800
2017-06-16前場343.00343.00335.00340.0010140034361500
2017-06-15後場329.00347.00328.00343.0028320096246200
2017-06-15前場332.00335.00325.00331.0015050049647700
2017-06-14後場339.00340.00334.00336.0011430038424400
2017-06-14前場340.00350.00335.00337.0028340096744800
2017-06-13後場333.00337.00328.00337.0010340034385500
2017-06-13前場331.00338.00323.00334.0024640081525500
2017-06-12後場338.00340.00334.00336.0017760059828000
2017-06-12前場322.00347.00319.00336.00546600184095900
2017-06-09後場317.00323.00315.00320.0012850040900400
2017-06-09前場315.00321.00313.00319.0015480049134400
2017-06-08後場314.00317.00306.00310.0014780045995800
2017-06-08前場319.00323.00313.00316.0013280042186300
2017-06-07後場313.00319.00313.00316.008010025370800
2017-06-07前場305.00318.00305.00314.0014080043592400
2017-06-06後場310.00313.00309.00311.0011240034971200
2017-06-06前場320.00323.00309.00310.0025570080462900
2017-06-05後場326.00327.00323.00324.009430030635800
2017-06-05前場327.00332.00324.00325.0015320050150200
2017-06-02後場330.00332.00328.00329.0012580041488100
2017-06-02前場331.00337.00327.00331.0017730058709700
2017-06-01後場333.00337.00331.00332.007770025937000
2017-06-01前場334.00339.00332.00333.0015960053464100
2017-05-31後場335.00337.00331.00331.0013900046305000
2017-05-31前場336.00341.00326.00339.00310100103092500
2017-05-30後場339.00346.00337.00340.0011910040573700
2017-05-30前場336.00350.00336.00342.0021190072494600
2017-05-29後場345.00347.00341.00341.0016570056980900
2017-05-29前場362.00363.00343.00345.00396900140382200
2017-05-26後場359.00361.00342.00352.00376300132150400
2017-05-26前場331.00375.00325.00358.00953200336465500
2017-05-25後場331.00335.00330.00331.0014060046686400
2017-05-25前場336.00338.00330.00332.0026130086768900
2017-05-24後場336.00341.00335.00339.0015880053598300
2017-05-24前場339.00349.00333.00337.0029340099712300
2017-05-23後場343.00348.00340.00341.0019710067656800
2017-05-23前場361.00361.00336.00341.00491600169754100
2017-05-22後場365.00369.00355.00360.00351400127259900
2017-05-22前場364.00380.00352.00360.00892900326668500
2017-05-19後場346.00358.00334.00349.00764500264751900
2017-05-19前場324.00360.00323.00346.001260300435520200
2017-05-18後場317.00320.00314.00318.0014250045096400
2017-05-18前場314.00324.00302.00315.0028620090085700
2017-05-17後場325.00337.00323.00330.0029230096631100
2017-05-17前場315.00344.00314.00322.00823600272681100
2017-05-16後場306.00313.00303.00312.0019630060338200
2017-05-16前場305.00313.00301.00306.0019000058067700
2017-05-15後場299.00307.00294.00303.0019440058332300
2017-05-15前場307.00308.00291.00299.00512700153824300
2017-05-12後場326.00328.00316.00317.00392000125614000
2017-05-12前場327.00336.00323.00325.00306300100473500
2017-05-11後場340.00351.00331.00332.00738000254021200
2017-05-11前場324.00348.00322.00339.00935900315651200
2017-05-10後場333.00335.00321.00326.00634700207186700
2017-05-10前場358.00359.00331.00331.00787900268222800
2017-05-09後場365.00365.00344.00353.00745000262827300
2017-05-09前場370.00378.00358.00364.00887400324789600
2017-05-08後場384.00390.00372.00373.00735700279133800
2017-05-08前場399.00404.00368.00388.0027866001079197500
2017-05-02後場392.00409.00380.00407.001873200742076400
2017-05-02前場370.00415.00358.00394.0074917002887497600
2017-05-01後場336.00336.00336.00336.0018300061488000
2017-05-01前場335.00336.00312.00336.002564400847022300
2017-04-28後場246.00256.00245.00256.0030690077045000
2017-04-28前場252.00252.00244.00246.0018860046584200
2017-04-27後場241.00259.00241.00245.00532200132969000
2017-04-27前場241.00242.00237.00241.0011220026941100
2017-04-26後場241.00243.00239.00239.0015000036019400
2017-04-26前場244.00248.00239.00241.0016960041099000
2017-04-25後場242.00243.00237.00239.0019470046628000
2017-04-25前場236.00248.00236.00242.0023230055940600
2017-04-24後場248.00249.00241.00241.0031400076973300
2017-04-24前場255.00264.00243.00246.00917200232196600
2017-04-21後場291.00310.00276.00279.001176900341690300
2017-04-21前場239.00314.00238.00291.0035183001018306900
2017-04-20後場238.00238.00234.00234.0010360024354300
2017-04-20前場241.00246.00231.00238.0029750070614700
2017-04-19後場248.00250.00244.00244.0018480045540900
2017-04-19前場252.00258.00244.00248.0028680071839900
2017-04-18後場247.00261.00244.00258.00397400100872800
2017-04-18前場240.00250.00240.00246.0019370047692700
2017-04-17後場237.00238.00232.00238.0013110030804800
2017-04-17前場232.00244.00231.00237.0026140061856500
2017-04-14後場235.00237.00232.00237.0015180035575500
2017-04-14前場234.00239.00234.00235.0015610036890700
2017-04-13後場227.00234.00226.00234.0018550042526800
2017-04-13前場229.00233.00225.00228.0025790058746300
2017-04-12後場234.00235.00225.00225.0023650053988200
2017-04-12前場226.00240.00225.00233.0035840082193000
2017-04-11後場236.00240.00234.00234.0022280052558400
2017-04-11前場245.00247.00235.00239.0026290063243700
2017-04-10後場249.00254.00247.00248.0019920049853300
2017-04-10前場257.00261.00247.00252.0020680052457500
2017-04-07後場244.00261.00244.00255.0024750063242700
2017-04-07前場258.00263.00244.00248.0034280086819700
2017-04-06後場254.00258.00249.00251.0031640080143600
2017-04-06前場272.00272.00254.00254.00410400107595800
2017-04-05後場267.00277.00255.00270.00458100122892800
2017-04-05前場258.00282.00244.00266.00934000245391000
2017-04-04後場228.00321.00225.00258.0047762001287207500
2017-04-04前場240.00244.00225.00227.001360900319372300
2017-04-03後場257.00264.00256.00256.00912300235265100
2017-04-03前場280.00294.00256.00256.001558500426835800
2017-03-31後場340.00341.00334.00336.0013770046381200
2017-03-31前場338.00344.00336.00341.0019640066659800
2017-03-30後場338.00340.00332.00340.0017990060346900
2017-03-30前場333.00342.00332.00339.0013460045326300
2017-03-29後場328.00338.00328.00336.0017790058935100
2017-03-29前場330.00334.00327.00328.0029090095888600
2017-03-28後場339.00341.00335.00336.0017790060058600
2017-03-28前場342.00344.00337.00339.0010610036085400
2017-03-27後場338.00345.00338.00343.008960030592100
2017-03-27前場344.00348.00338.00338.009580032780200
2017-03-24後場340.00344.00338.00344.006270021323500
2017-03-24前場337.00346.00336.00340.008310028241000
2017-03-23後場343.00343.00336.00342.0012470042308900
2017-03-23前場345.00349.00341.00344.009300032040500
2017-03-22後場347.00351.00345.00348.007440025880100
2017-03-22前場349.00352.00345.00346.0010500036514800
2017-03-21後場352.00352.00346.00349.008060028095500
2017-03-21前場345.00354.00345.00351.0012250042584300
2017-03-17後場348.00362.00345.00351.0022310078213700
2017-03-17前場350.00355.00348.00348.0012990045537500
2017-03-16後場352.00355.00349.00351.0010940038485700
2017-03-16前場354.00358.00349.00351.0014880052448500
2017-03-15後場363.00363.00355.00358.0013900049670000
2017-03-15前場357.00365.00355.00363.0011090039967500
2017-03-14後場357.00359.00356.00357.005160018405600
2017-03-14前場356.00364.00355.00357.0014710052625400
2017-03-13後場363.00366.00359.00359.0014720053268800
2017-03-13前場362.00387.00361.00362.00272500101132400
2017-03-10後場360.00368.00360.00363.0015160055122400
2017-03-10前場369.00369.00358.00360.0015160055197200
2017-03-09後場376.00376.00363.00365.0018890069270600
2017-03-09前場366.00378.00366.00375.0025080093054900
2017-03-08後場367.00374.00362.00372.0022890084461800
2017-03-08前場353.00370.00353.00367.00357400129980100
2017-03-07後場349.00359.00348.00351.0011620040911600
2017-03-07前場348.00365.00347.00348.0024490086754600
2017-03-06後場352.00353.00348.00348.0011980041899600
2017-03-06前場357.00358.00347.00351.00289700101926700
2017-03-03後場364.00364.00361.00362.0010940039625500
2017-03-03前場362.00370.00361.00364.0021670078868200
2017-03-02後場378.00379.00371.00372.0016390061371100
2017-03-02前場372.00395.00365.00378.00458700172712100
2017-03-01後場375.00381.00370.00372.0024900093665100
2017-03-01前場362.00386.00360.00370.00490900183056300
2017-02-28後場368.00373.00365.00366.0023130085014000
2017-02-28前場349.00378.00347.00365.00599300219109700
2017-02-27後場340.00374.00338.00354.00723300261700200
2017-02-27前場338.00344.00336.00341.0023120078440500
2017-02-24後場342.00351.00341.00344.0020800071854700
2017-02-24前場344.00345.00337.00342.0010870037109900
2017-02-23後場336.00346.00335.00344.0011590039479800
2017-02-23前場338.00345.00333.00335.00381100129132900
2017-02-22後場337.00339.00336.00337.0013270044799900
2017-02-22前場339.00340.00336.00337.0018140061212500
2017-02-21後場339.00343.00338.00340.0011920040504300
2017-02-21前場344.00347.00338.00339.0022480076777700
2017-02-20後場348.00350.00346.00347.007690026715300
2017-02-20前場346.00352.00345.00348.0013860048161500
2017-02-17後場352.00353.00346.00351.0012930045190600
2017-02-17前場354.00357.00345.00352.00285800100234200
2017-02-16後場373.00373.00361.00362.00347700127846100
2017-02-16前場355.00375.00351.00370.00369300134268900
2017-02-15後場354.00360.00351.00351.0016150057326600
2017-02-15前場362.00370.00354.00354.00318100114729200
2017-02-14後場342.00344.00338.00341.0016160055105400
2017-02-14前場350.00357.00335.00342.00357800123603200
2017-02-13後場365.00368.00358.00358.0019070069139000
2017-02-13前場360.00376.00360.00366.00319300116041000
2017-02-10後場362.00383.00352.00370.00761700282821500
2017-02-10前場344.00368.00343.00362.00338000120169000
2017-02-09後場359.00359.00348.00348.0023100081406600
2017-02-09前場339.00371.00335.00360.00532000188604900
2017-02-08後場338.00357.00338.00344.00357200124537200
2017-02-08前場328.00339.00327.00338.0021610071678900
2017-02-07後場335.00343.00332.00332.0016610055866000
2017-02-07前場337.00340.00332.00334.0021650072769600
2017-02-06後場330.00350.00329.00345.0025400086945500
2017-02-06前場333.00339.00328.00329.0028080093183800
2017-02-03後場343.00344.00326.00337.00401900135044900
2017-02-03前場349.00352.00342.00343.00349900121311900
2017-02-02後場357.00363.00349.00359.00579900206959500
2017-02-02前場333.00365.00333.00355.001432300499074700
2017-02-01後場353.00354.00322.00333.002199600735499900
2017-02-01前場362.00376.00353.00355.001559800566206100
2017-01-31後場404.00405.00401.00402.0018990076484100
2017-01-31前場402.00408.00402.00403.0022100089239200
2017-01-30後場409.00416.00406.00411.00378300155145000
2017-01-30前場416.00422.00408.00411.00328700136366500
2017-01-27後場422.00430.00419.00422.00272400115153800
2017-01-27前場440.00440.00420.00423.00351000150923200
2017-01-26後場436.00439.00432.00434.00307600133854500
2017-01-26前場434.00456.00429.00439.001111400491164300
2017-01-25後場428.00431.00421.00424.0022050093816500
2017-01-25前場428.00442.00423.00431.00639500275776000
2017-01-24後場413.00421.00413.00420.00547300228361200
2017-01-24前場438.00445.00413.00415.001270700542980000
2017-01-23後場461.00464.00461.00462.0015060069556400
2017-01-23前場469.00469.00458.00460.00523500243750200
2017-01-20後場469.00472.00465.00472.00236200110554000
2017-01-20前場467.00477.00462.00470.00438100205279700
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

   ※ 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