[4587 東証1部] ペプチドリーム 前場後場 時系列データ

[4587 東証1部] ペプチドリーム (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17後場3500.003530.003430.003520.0010611003697960500
2017-11-17前場3500.003575.003430.003500.0024630008639954500
2017-11-16後場3215.003265.003215.003240.004231001373340000
2017-11-16前場3165.003215.003130.003205.003793001207147500
2017-11-15後場3250.003255.003165.003185.006374002036031500
2017-11-15前場3230.003335.003225.003250.007924002594360000
2017-11-14後場3265.003265.003215.003215.008139002636630000
2017-11-14前場3205.003290.003185.003235.009418003050170000
2017-11-13後場3090.003140.003090.003135.005909001844092000
2017-11-13前場3200.003210.003065.003090.0011654003631392500
2017-11-10後場3235.003255.003225.003230.007812002528686000
2017-11-10前場3305.003330.003220.003235.008514002776644000
2017-11-09後場3375.003380.003285.003330.0015992005328228500
2017-11-09前場3480.003485.003340.003375.0015757005397868000
2017-11-08後場3570.003570.003530.003535.003021001071509000
2017-11-08前場3560.003580.003525.003560.00261000926105000
2017-11-07後場3555.003595.003550.003590.003850001378195500
2017-11-07前場3515.003575.003505.003565.002972001052356500
2017-11-06後場3525.003560.003510.003550.00270600956687500
2017-11-06前場3560.003565.003520.003520.00232400824524000
2017-11-02後場3555.003565.003535.003555.003134001112844500
2017-11-02前場3600.003600.003550.003550.00242200865476000
2017-11-01後場3590.003595.003565.003585.00269800966604500
2017-11-01前場3595.003600.003545.003590.00268800960998000
2017-10-31後場3585.003595.003570.003590.004891001753048500
2017-10-31前場3490.003590.003490.003590.004915001743739000
2017-10-30後場3515.003515.003475.003500.005558001942291000
2017-10-30前場3530.003530.003500.003510.00184300648492000
2017-10-27後場3545.003555.003525.003530.00212700752206500
2017-10-27前場3505.003550.003495.003530.00183600646849000
2017-10-26後場3500.003515.003490.003505.00177300621649500
2017-10-26前場3505.003520.003470.003485.003444001202607000
2017-10-25後場3560.003565.003515.003520.003692001305517000
2017-10-25前場3600.003610.003555.003555.003010001077906000
2017-10-24後場3555.003625.003550.003615.007124002561402500
2017-10-24前場3480.003555.003465.003555.003613001271539000
2017-10-23後場3480.003495.003465.003475.00226400787786000
2017-10-23前場3495.003495.003455.003465.00224800781101000
2017-10-20後場3485.003500.003465.003475.00201100699395500
2017-10-20前場3450.003500.003445.003490.00240400835946000
2017-10-19後場3500.003510.003460.003480.003136001091210500
2017-10-19前場3525.003525.003495.003515.00124400436675000
2017-10-18後場3515.003535.003515.003525.00176900623754000
2017-10-18前場3495.003535.003495.003520.00183600646076500
2017-10-17後場3495.003505.003485.003495.00211500739101500
2017-10-17前場3565.003565.003495.003500.003623001278318000
2017-10-16後場3585.003585.003560.003565.003035001083160000
2017-10-16前場3570.003610.003550.003595.00273300979752000
2017-10-13後場3585.003595.003580.003585.004608001652416000
2017-10-13前場3545.003590.003515.003580.003366001197414000
2017-10-12後場3550.003555.003525.003545.002832001002868000
2017-10-12前場3500.003550.003495.003540.003106001094681500
2017-10-11後場3500.003520.003495.003500.00274200960775000
2017-10-11前場3440.003500.003440.003500.00263500914688000
2017-10-10後場3480.003480.003445.003455.004369001512394500
2017-10-10前場3415.003495.003415.003465.003732001289341000
2017-10-06後場3505.003510.003485.003500.00253700887059500
2017-10-06前場3570.003575.003470.003515.004622001623392500
2017-10-05後場3590.003600.003565.003565.003568001277568000
2017-10-05前場3570.003615.003540.003585.005656002028133000
2017-10-04後場3555.003560.003535.003540.00252200894481500
2017-10-04前場3515.003565.003475.003550.004841001706978000
2017-10-03後場3505.003525.003500.003515.003321001167495000
2017-10-03前場3490.003530.003475.003490.003471001215596000
2017-10-02後場3480.003495.003465.003475.003219001120158000
2017-10-02前場3470.003505.003445.003485.004225001467865500
2017-09-29後場3410.003480.003410.003470.004246001466537500
2017-09-29前場3400.003425.003385.003410.003034001034894500
2017-09-28後場3350.003390.003345.003380.004697001583909000
2017-09-28前場3390.003390.003325.003355.004218001416902500
2017-09-27後場3370.003395.003345.003365.004632001560374000
2017-09-27前場3430.003440.003355.003365.005175001750682000
2017-09-26後場3435.003445.003420.003435.003536001212822000
2017-09-26前場3435.003465.003430.003440.003733001285800500
2017-09-25後場3450.003465.003415.003460.004852001671505000
2017-09-25前場3500.003530.003440.003455.005134001790757500
2017-09-22後場3460.003490.003450.003480.003490001210793000
2017-09-22前場3480.003520.003445.003460.005036001752010000
2017-09-21後場3470.003495.003465.003480.003375001174746000
2017-09-21前場3465.003500.003455.003475.003766001307879000
2017-09-20後場3520.003525.003445.003470.007459002593502000
2017-09-20前場3495.003570.003490.003510.004684001653715000
2017-09-19後場3500.003535.003500.003525.004082001436156000
2017-09-19前場3550.003550.003495.003505.004490001579949000
2017-09-15後場3510.003545.003510.003525.003822001348901500
2017-09-15前場3520.003575.003495.003515.003681001294585000
2017-09-14後場3545.003565.003530.003545.003217001141249000
2017-09-14前場3540.003600.003540.003555.003449001232192000
2017-09-13後場3585.003585.003525.003540.006026002139750000
2017-09-13前場3640.003650.003570.003580.004342001564676500
2017-09-12後場3615.003630.003600.003615.003426001237687500
2017-09-12前場3610.003635.003570.003615.004957001786835000
2017-09-11後場3575.003600.003560.003570.004895001750052500
2017-09-11前場3525.003625.003500.003575.006676002383079000
2017-09-08後場3465.003480.003440.003460.004751001642979500
2017-09-08前場3450.003505.003445.003460.005802002011975000
2017-09-07後場3595.003605.003480.003490.0011142003921814000
2017-09-07前場3665.003675.003565.003590.006975002528711500
2017-09-06後場3640.003695.003635.003675.005565002043167000
2017-09-06前場3475.003640.003475.003635.007767002773787500
2017-09-05後場3600.003645.003580.003590.008241002966883000
2017-09-05前場3705.003755.003590.003600.008019002940864500
2017-09-04後場3740.003750.003715.003720.004001001491645500
2017-09-04前場3840.003840.003685.003740.009284003489678500
2017-09-01後場3870.003870.003830.003855.005613002163298000
2017-09-01前場3890.003915.003820.003870.008932003454548500
2017-08-31後場3795.003840.003790.003835.006758002578330000
2017-08-31前場3780.003820.003765.003795.005314002015200000
2017-08-30後場3825.003835.003750.003760.009337003530877000
2017-08-30前場3830.003870.003810.003835.008459003250145000
2017-08-29後場3750.003795.003745.003775.008594003241928000
2017-08-29前場3705.003760.003685.003745.008124003017182500
2017-08-28後場3775.003775.003730.003765.006947002605996000
2017-08-28前場3790.003880.003745.003760.0016601006333676000
2017-08-25後場3630.003710.003625.003705.0012701004671509000
2017-08-25前場3560.003660.003560.003620.0015079005440731500
2017-08-24後場3595.003610.003560.003560.0012322004404697000
2017-08-24前場3535.003625.003535.003595.0011592004148821000
2017-08-23後場3510.003610.003510.003595.0012731004554745000
2017-08-23前場3515.003540.003475.003520.005485001926349500
2017-08-22後場3505.003510.003480.003490.00258000901755000
2017-08-22前場3480.003520.003460.003515.003382001181859500
2017-08-21後場3480.003485.003455.003475.003057001061569500
2017-08-21前場3500.003530.003465.003465.003215001122153500
2017-08-18後場3485.003520.003485.003500.003519001233566000
2017-08-18前場3450.003495.003435.003475.00224300776828000
2017-08-17後場3510.003515.003485.003505.003000001050264000
2017-08-17前場3515.003540.003495.003510.004504001584133000
2017-08-16後場3410.003495.003405.003490.004203001456487000
2017-08-16前場3415.003445.003395.003410.00265600907743000
2017-08-15後場3410.003450.003385.003435.004104001405763000
2017-08-15前場3380.003435.003350.003400.004079001387008500
2017-08-14後場3280.003440.003280.003410.007828002635142500
2017-08-14前場3225.003295.003200.003285.006627002143226500
2017-08-10後場3225.003295.003210.003295.006473002103782500
2017-08-10前場3315.003345.003200.003210.0010722003483390000
2017-08-09後場3355.003395.003330.003385.003384001140837500
2017-08-09前場3435.003435.003320.003350.004190001411268500
2017-08-08後場3490.003490.003465.003465.003382001174657000
2017-08-08前場3485.003530.003465.003485.005347001874442000
2017-08-07後場3440.003460.003420.003455.002943001013598000
2017-08-07前場3475.003475.003420.003425.00194600668983000
2017-08-04後場3385.003420.003375.003410.00260500887089000
2017-08-04前場3345.003395.003330.003380.00153200516355000
2017-08-03後場3325.003350.003320.003350.00195900653810500
2017-08-03前場3355.003360.003295.003320.003271001087652500
2017-08-02後場3360.003365.003330.003335.00276900925702000
2017-08-02前場3360.003380.003345.003360.00226600761136500
2017-08-01後場3365.003380.003340.003360.003525001184537500
2017-08-01前場3455.003460.003335.003360.005909002002943500
2017-07-31後場3485.003490.003465.003470.003001001043616000
2017-07-31前場3520.003520.003470.003475.00282800987325500
2017-07-28後場3520.003535.003505.003520.00274200964080000
2017-07-28前場3510.003535.003480.003520.003838001345902000
2017-07-27後場3550.003585.003540.003560.005928002112438000
2017-07-27前場3500.003565.003490.003555.006536002306191000
2017-07-26後場3460.003480.003450.003480.00158500549524000
2017-07-26前場3450.003475.003430.003460.00229000791874000
2017-07-25後場3455.003455.003430.003440.00135600466520500
2017-07-25前場3485.003485.003430.003455.00214700741224000
2017-07-24後場3455.003495.003450.003490.00202700705012500
2017-07-24前場3490.003500.003445.003465.00219900761741000
2017-07-21後場3470.003490.003470.003485.00145700507686500
2017-07-21前場3500.003520.003465.003470.00200700700084000
2017-07-20後場3485.003500.003475.003500.00201600703608500
2017-07-20前場3475.003515.003450.003500.00267200930468500
2017-07-19後場3460.003475.003450.003475.00248300860375000
2017-07-19前場3355.003480.003355.003465.004407001512901500
2017-07-18後場3370.003375.003345.003365.00169700570020500
2017-07-18前場3385.003400.003350.003360.00177300597810000
2017-07-14後場3410.003425.003400.003415.00222200758685500
2017-07-14前場3375.003410.003365.003405.00137500465891500
2017-07-13後場3375.003380.003350.003370.00224000753942000
2017-07-13前場3380.003410.003350.003365.00224500757300500
2017-07-12後場3410.003410.003380.003390.00266300902804000
2017-07-12前場3455.003465.003390.003405.003325001137284000
2017-07-11後場3420.003460.003405.003445.003451001185099000
2017-07-11前場3365.003430.003355.003415.00278400947008000
2017-07-10後場3335.003365.003325.003350.00253200847360500
2017-07-10前場3360.003370.003310.003340.00173100577833500
2017-07-07後場3330.003345.003320.003330.00196700654836500
2017-07-07前場3305.003345.003300.003330.00183900610928000
2017-07-06後場3330.003355.003315.003355.00288600963918000
2017-07-06前場3360.003385.003325.003335.00258700866813000
2017-07-05後場3310.003355.003310.003350.00284800951624500
2017-07-05前場3300.003370.003265.003310.006071002009094000
2017-07-04後場3390.003395.003300.003325.008191002733303500
2017-07-04前場3450.003460.003390.003395.003561001215469500
2017-07-03後場3485.003490.003440.003440.004908001698446000
2017-07-03前場3550.003555.003455.003470.005911002063563500
2017-06-30後場3545.003560.003520.003555.005068001797228500
2017-06-30前場3505.003605.003455.003540.0011912004214996000
2017-06-29後場3410.003575.003405.003555.0010736003771720000
2017-06-29前場3365.003410.003335.003390.005884001985139000
2017-06-28後場3410.003410.003330.003340.007382002478083000
2017-06-28前場3450.003480.003365.003415.008283002828983500
2017-06-27後場7020.007040.006990.007000.002042001431679000
2017-06-27前場7070.007130.006980.007010.002664001871935000
2017-06-26後場7000.007070.006980.007060.002123001491376000
2017-06-26前場6950.007010.006850.007000.003130002173993000
2017-06-23後場7090.007100.006950.006980.003974002784254000
2017-06-23前場7150.007190.007040.007080.004028002861601000
2017-06-22後場7190.007230.007170.007190.002411001736183000
2017-06-22前場7210.007280.007180.007190.005163003732988000
2017-06-21後場7180.007190.007130.007140.002345001679106000
2017-06-21前場7150.007200.007110.007170.003834002745029000
2017-06-20後場7170.007180.007110.007120.002337001667329000
2017-06-20前場7180.007210.007080.007190.004027002877743000
2017-06-19後場7040.007180.007030.007160.003497002495051000
2017-06-19前場7100.007120.007000.007040.002773001957128000
2017-06-16後場7110.007120.006930.007080.005054003554297000
2017-06-16前場7120.007250.007090.007130.006021004306685000
2017-06-15後場6950.007100.006950.007090.006065004262604000
2017-06-15前場6870.007020.006820.006960.005971004143682000
2017-06-14後場6930.006970.006810.006870.005417003732013000
2017-06-14前場6800.006960.006670.006910.0011875008128092000
2017-06-13後場6520.006570.006510.006570.001578001032620000
2017-06-13前場6630.006710.006510.006520.003860002548090000
2017-06-12後場6620.006620.006550.006560.002959001947129000
2017-06-12前場6720.006720.006590.006620.004182002778851000
2017-06-09後場6800.006800.006720.006730.002846001923633000
2017-06-09前場6800.006830.006670.006780.004486003026882000
2017-06-08後場6990.007000.006840.006850.004213002911736000
2017-06-08前場7090.007170.006930.007010.009263006540689000
2017-06-07後場6830.006880.006770.006880.004184002858611000
2017-06-07前場6700.006870.006660.006830.008058005468941000
2017-06-06後場6470.006630.006460.006630.004728003107912000
2017-06-06前場6530.006540.006420.006470.002947001909641000
2017-06-05後場6420.006510.006400.006490.002969001920624000
2017-06-05前場6340.006440.006290.006430.002432001553722000
2017-06-02後場6360.006380.006310.006380.002505001589466000
2017-06-02前場6490.006490.006320.006360.004306002759756000
2017-06-01後場6370.006400.006350.006390.002232001423613000
2017-06-01前場6460.006490.006330.006360.005431003480934000
2017-05-31後場6340.006350.006300.006350.003208002031583000
2017-05-31前場6290.006390.006250.006360.004843003065666000
2017-05-30後場6170.006250.006160.006230.002429001507692000
2017-05-30前場6150.006270.006120.006160.004631002872404000
2017-05-29後場6120.006140.006100.006100.001988001215475000
2017-05-29前場6040.006130.005980.006110.002413001460981000
2017-05-26後場5930.006020.005920.006020.003083001846955000
2017-05-26前場6040.006050.005870.005900.006398003796414000
2017-05-25後場6150.006160.006140.006140.00128500789948000
2017-05-25前場6060.006170.006040.006140.003048001866399000
2017-05-24後場6030.006040.005990.006010.00127800769086000
2017-05-24前場5990.006030.005940.006020.001807001080481000
2017-05-23後場6020.006040.005980.005980.00155400933455000
2017-05-23前場5950.006050.005950.006030.002394001434799000
2017-05-22後場5890.005910.005840.005900.001755001031979000
2017-05-22前場5900.005940.005860.005870.00163100961010000
2017-05-19後場5910.005950.005900.005950.001776001051547000
2017-05-19前場5960.006010.005900.005910.002144001272912000
2017-05-18後場5940.006010.005930.006000.00150000896218000
2017-05-18前場5910.006000.005880.005940.002521001498295000
2017-05-17後場6020.006030.005960.005990.002510001504545000
2017-05-17前場6130.006170.006010.006030.002722001655020000
2017-05-16後場6110.006140.006080.006140.002172001328042000
2017-05-16前場6150.006230.006050.006110.004006002453960000
2017-05-15後場5980.006100.005980.006080.002984001804821000
2017-05-15前場5710.006020.005700.005950.006952004085519000
2017-05-12後場6070.006090.006030.006060.002231001351422000
2017-05-12前場6070.006140.006010.006050.002511001525445000
2017-05-11後場6160.006200.006130.006160.002484001529792000
2017-05-11前場6190.006330.006140.006160.003953002466612000
2017-05-10後場6200.006290.006200.006220.003140001959077000
2017-05-10前場6270.006270.006170.006230.003227002007330000
2017-05-09後場6290.006290.006160.006180.003843002385142000
2017-05-09前場6290.006400.006220.006270.007467004709805000
2017-05-08後場6170.006250.006170.006200.007096004405719000
2017-05-08前場6250.006320.006120.006160.00166250010309942000
2017-05-02後場5600.005810.005530.005770.00258340014641031000
2017-05-02前場6140.006150.005600.005640.00179370010546706000
2017-05-01後場5970.006230.005860.006130.00169660010334799000
2017-05-01前場6310.006320.005980.005990.00183630011282907000
2017-04-28後場6620.006690.006610.006670.003370002243321000
2017-04-28前場6690.006700.006580.006640.004124002735474000
2017-04-27後場6750.006780.006720.006730.001755001183882000
2017-04-27前場6760.006800.006680.006740.002529001705964000
2017-04-26後場6690.006730.006650.006730.001774001187419000
2017-04-26前場6700.006750.006620.006670.003602002406799000
2017-04-25後場6710.006720.006620.006660.006443004293912000
2017-04-25前場6800.006890.006720.006730.004243002883245000
2017-04-24後場6650.006730.006630.006700.002115001415942000
2017-04-24前場6690.006750.006600.006660.003067002046096000
2017-04-21後場6730.006730.006690.006700.002089001400790000
2017-04-21前場6740.006850.006670.006710.003423002311318000
2017-04-20後場6670.006940.006640.006770.006647004519499000
2017-04-20前場6720.006720.006580.006700.005248003487603000
2017-04-19後場6700.006710.006660.006690.003428002293184000
2017-04-19前場6670.006830.006660.006700.004870003283839000
2017-04-18後場6680.006780.006660.006740.005367003607291000
2017-04-18前場6910.006910.006630.006680.007717005188373000
2017-04-17後場6740.006860.006730.006850.008267005636832000
2017-04-17前場6470.006750.006440.006740.0010352006858457000
2017-04-14後場6400.006470.006340.006390.007001004479300000
2017-04-14前場6400.006530.006300.006410.009548006122568000
2017-04-13後場6150.006500.006130.006460.0014516009150510000
2017-04-13前場5930.006150.005920.006150.007777004684009000
2017-04-12後場5930.005970.005920.005940.005168003074036000
2017-04-12前場5900.006040.005860.005930.009787005809640000
2017-04-11後場6140.006160.005960.006090.0012348007483703000
2017-04-11前場6200.006270.006020.006140.00270050016661583000
2017-04-10後場6250.006250.006250.006250.005152003220000000
2017-04-10前場6150.006250.006120.006250.00219490013615125000
2017-04-07後場5200.005280.005200.005250.002519001323981000
2017-04-07前場5250.005310.005170.005190.003187001667833000
2017-04-06後場5100.005220.005100.005200.003110001603790000
2017-04-06前場5210.005220.005100.005110.002589001334617000
2017-04-05後場5210.005250.005160.005230.002620001366583000
2017-04-05前場5210.005250.005170.005210.002364001231764000
2017-04-04後場5210.005240.005120.005200.003946002045504000
2017-04-04前場5280.005300.005220.005240.002241001177090000
2017-04-03後場5290.005340.005290.005320.00174000925289000
2017-04-03前場5340.005390.005270.005280.002456001306620000
2017-03-31後場5300.005310.005250.005250.002543001341521000
2017-03-31前場5310.005330.005270.005300.00121800645482000
2017-03-30後場5350.005350.005250.005280.003899002063801000
2017-03-30前場5470.005490.005340.005360.002241001211120000
2017-03-29後場5540.005540.005470.005490.002298001264609000
2017-03-29前場5500.005560.005470.005530.002301001268935000
2017-03-28後場5380.005440.005380.005440.002387001293460000
2017-03-28前場5380.005450.005330.005380.002581001389279000
2017-03-27後場5330.005350.005280.005280.00145000768722000
2017-03-27前場5310.005400.005270.005310.002133001137647000
2017-03-24後場5250.005290.005250.005290.00143900758675000
2017-03-24前場5290.005330.005250.005260.00131700695922000
2017-03-23後場5260.005300.005230.005290.00176800930987000
2017-03-23前場5290.005300.005220.005260.002188001149902000
2017-03-22後場5310.005330.005290.005310.00159400846633000
2017-03-22前場5270.005350.005260.005320.00127100674802000
2017-03-21後場5360.005390.005360.005360.00141300759245000
2017-03-21前場5340.005410.005340.005370.00137200736232000
2017-03-17後場5380.005410.005380.005390.00184300994038000
2017-03-17前場5480.005490.005340.005370.002311001248034000
2017-03-16後場5430.005520.005430.005500.00165700909289000
2017-03-16前場5420.005520.005410.005420.00136700746101000
2017-03-15後場5500.005510.005330.005420.005047002730421000
2017-03-15前場5570.005600.005500.005500.002297001272411000
2017-03-14後場5610.005630.005570.005610.002219001243125000
2017-03-14前場5680.005680.005590.005610.002517001418455000
2017-03-13後場5790.005790.005690.005700.002768001587459000
2017-03-13前場5770.005810.005750.005790.002191001268201000
2017-03-10後場5750.005770.005710.005760.002100001207060000
2017-03-10前場5670.005750.005660.005740.003060001745453000
2017-03-09後場5610.005650.005610.005630.002109001187250000
2017-03-09前場5570.005640.005560.005610.002422001356186000
2017-03-08後場5540.005560.005520.005560.002897001604708000
2017-03-08前場5510.005580.005500.005570.00179800997181000
2017-03-07後場5530.005570.005520.005550.00172700958115000
2017-03-07前場5560.005560.005480.005530.002286001262573000
2017-03-06後場5540.005590.005540.005570.002282001271243000
2017-03-06前場5530.005610.005530.005540.002358001312362000
2017-03-03後場5540.005560.005520.005530.002726001510447000
2017-03-03前場5500.005580.005500.005540.002534001403899000
2017-03-02後場5490.005510.005460.005470.002475001356986000
2017-03-02前場5550.005550.005430.005500.003130001717573000
2017-03-01後場5440.005510.005440.005500.003557001952410000
2017-03-01前場5400.005470.005370.005420.002782001508196000
2017-02-28後場5460.005470.005310.005330.003105001673081000
2017-02-28前場5400.005480.005380.005440.003511001907549000
2017-02-27後場5330.005400.005320.005350.004302002306847000
2017-02-27前場5250.005330.005230.005320.002402001272253000
2017-02-24後場5330.005330.005210.005270.002845001496125000
2017-02-24前場5300.005350.005220.005310.002557001354866000
2017-02-23後場5210.005310.005190.005310.003196001680585000
2017-02-23前場5200.005260.005160.005200.002400001247492000
2017-02-22後場5150.005210.005150.005200.002156001119220000
2017-02-22前場5280.005290.005140.005150.003222001676072000
2017-02-21後場5190.005220.005140.005220.004435002296798000
2017-02-21前場5300.005300.005170.005190.003914002049102000
2017-02-20後場5330.005350.005290.005330.002385001267317000
2017-02-20前場5370.005390.005310.005330.001986001061642000
2017-02-17後場5400.005450.005380.005400.001880001016983000
2017-02-17前場5360.005420.005280.005410.003144001680156000
2017-02-16後場5440.005460.005400.005420.002974001612107000
2017-02-16前場5530.005570.005420.005440.002843001558763000
2017-02-15後場5540.005560.005470.005530.004583002526937000
2017-02-15前場5770.005770.005530.005570.004603002591573000
2017-02-14後場5740.005740.005670.005680.00161400918504000
2017-02-14前場5780.005790.005700.005710.00161300924909000
2017-02-13後場5760.005770.005740.005770.00132200761743000
2017-02-13前場5840.005850.005710.005750.001846001065806000
2017-02-10後場5750.005780.005700.005770.002174001248027000
2017-02-10前場5700.005760.005660.005730.001958001120178000
2017-02-09後場5650.005650.005610.005630.00127400717178000
2017-02-09前場5610.005680.005610.005610.00107100603878000
2017-02-08後場5650.005680.005630.005660.00140300793901000
2017-02-08前場5650.005680.005600.005630.00119500673792000
2017-02-07後場5670.005690.005640.005650.00149700848175000
2017-02-07前場5640.005670.005600.005670.00124100698503000
2017-02-06後場5620.005680.005600.005650.001808001020643000
2017-02-06前場5750.005750.005620.005620.00142200806650000
2017-02-03後場5700.005730.005680.005700.00165100941786000
2017-02-03前場5760.005820.005690.005700.002083001199728000
2017-02-02後場5830.005850.005740.005760.002853001652400000
2017-02-02前場5700.005820.005670.005810.002609001501631000
2017-02-01後場5610.005700.005610.005680.002307001308005000
2017-02-01前場5630.005680.005590.005620.002088001175778000
2017-01-31後場5620.005620.005580.005600.002360001321748000
2017-01-31前場5670.005690.005610.005620.00176500997827000
2017-01-30後場5660.005710.005640.005690.004955002817795000
2017-01-30前場5710.005740.005590.005650.003829002163352000
2017-01-27後場5710.005760.005700.005740.002027001162277000
2017-01-27前場5850.005850.005690.005700.003080001770308000
2017-01-26後場5800.005850.005790.005830.002542001478794000
2017-01-26前場5800.005820.005760.005790.001839001064625000
2017-01-25後場5700.005770.005700.005740.001863001068955000
2017-01-25前場5770.005810.005690.005700.002575001477434000
2017-01-24後場5740.005740.005670.005700.002314001318906000
2017-01-24前場5690.005780.005680.005760.002057001180288000
2017-01-23後場5750.005810.005750.005750.002044001180972000
2017-01-23前場5860.005920.005720.005740.002681001554824000
2017-01-20後場5880.005940.005860.005900.002016001190620000
2017-01-20前場5820.005930.005800.005890.002541001493233000
2017-01-19後場5880.005890.005800.005820.002940001714618000
2017-01-19前場5870.005950.005820.005870.002695001585687000
2017-01-18後場5930.005930.005890.005900.001970001164280000
2017-01-18前場5980.006000.005860.005920.002842001684501000
2017-01-17後場6030.006080.006010.006010.001763001064478000
2017-01-17前場6030.006090.005980.006030.002300001385846000
2017-01-16後場6020.006070.006010.006050.001842001112341000
2017-01-16前場6100.006100.006010.006020.002120001283298000
2017-01-13後場6090.006110.006060.006090.002615001590953000
2017-01-13前場5970.006120.005960.006090.003003001811296000
2017-01-12後場6100.006100.006010.006020.002846001721206000
2017-01-12前場6100.006130.005990.006100.003406002067054000
2017-01-11後場6170.006210.006140.006190.002083001287715000
2017-01-11前場6300.006300.006120.006170.003734002314645000
2017-01-10後場6280.006290.006200.006250.003850002406087000
2017-01-10前場6200.006320.006190.006290.004691002943575000
2017-01-06後場6130.006180.006120.006150.002207001357538000
2017-01-06前場6110.006200.006090.006130.003000001842412000
2017-01-05後場6220.006260.006140.006160.003235002006073000
2017-01-05前場6150.006240.006110.006220.004383002713599000
2017-01-04後場6150.006170.006090.006160.003425002102901000
2017-01-04前場6190.006200.006080.006160.003456002123337000
2016-12-30後場6090.006130.006070.006080.004229002579915000
2016-12-30前場5960.006090.005890.006090.003884002329645000
2016-12-29後場6000.006030.005960.006010.004650002792092000
2016-12-29前場6000.006060.005820.006000.006363003787133000
2016-12-28後場5910.006030.005910.006000.005905003526714000
2016-12-28前場5810.005960.005800.005930.006245003685152000
2016-12-27後場5760.005830.005760.005790.006229003611804000
2016-12-27前場5710.005800.005700.005760.006093003497949000
2016-12-26後場5510.005610.005500.005580.003037001693726000
2016-12-26前場5380.005530.005380.005510.002375001296742000
2016-12-22後場5390.005400.005330.005360.001931001034069000
2016-12-22前場5390.005440.005370.005390.00140200757337000
2016-12-21後場5430.005440.005370.005410.003030001637397000
2016-12-21前場5530.005540.005370.005400.004437002421805000
2016-12-20後場5570.005620.005570.005590.002322001298737000
2016-12-20前場5620.005640.005570.005580.00170400954074000
2016-12-19後場5580.005680.005580.005660.002407001356202000
2016-12-19前場5600.005650.005530.005580.002248001258645000
2016-12-16後場5620.005660.005600.005610.003038001708077000
2016-12-16前場5590.005660.005540.005640.004435002484968000
2016-12-15後場5490.005520.005450.005520.003214001763433000
2016-12-15前場5350.005520.005310.005480.004448002414462000
2016-12-14後場5400.005420.005310.005320.002347001257787000
2016-12-14前場5440.005470.005370.005380.002463001336405000
2016-12-13後場5380.005430.005370.005400.003338001801557000
2016-12-13前場5160.005400.005160.005390.003710001954099000
2016-12-12後場5230.005260.005170.005240.002621001370200000
2016-12-12前場5190.005280.005090.005240.003224001670695000
2016-12-09後場5050.005110.005040.005090.002866001454556000
2016-12-09前場4900.005130.004900.005070.004349002176909500
2016-12-08後場5040.005060.004990.005000.003410001710871000
2016-12-08前場5120.005140.005000.005020.005201002640323000
2016-12-07後場5180.005210.005160.005170.003356001738875000
2016-12-07前場5300.005310.005210.005220.003216001688161000
2016-12-06後場5390.005390.005330.005360.002592001388977000
2016-12-06前場5480.005500.005390.005390.00183100996308000
2016-12-05後場5460.005500.005440.005480.00133000728002000
2016-12-05前場5460.005540.005440.005440.00179700986145000
2016-12-02後場5450.005460.005380.005460.003195001731498000
2016-12-02前場5520.005530.005440.005460.002884001580252000
2016-12-01後場5630.005640.005530.005580.003576001997665000
2016-12-01前場5710.005720.005620.005630.002612001479858000
2016-11-30後場5740.005760.005700.005700.003022001731158000
2016-11-30前場5690.005780.005690.005730.003605002068499000
2016-11-29後場5800.005810.005650.005650.003349001915494000
2016-11-29前場5650.005820.005630.005800.005250003014673000
2016-11-28後場5600.005680.005600.005670.002365001333440000
2016-11-28前場5590.005680.005540.005600.004350002445706000
2016-11-25後場5540.005550.005470.005520.002457001355173000
2016-11-25前場5530.005630.005520.005550.002399001335639000
2016-11-24後場5640.005650.005510.005530.003022001681697000
2016-11-24前場5620.005680.005590.005640.003380001905715000
2016-11-22後場5460.005590.005420.005580.003662002020891000
2016-11-22前場5400.005440.005340.005440.003419001842495000
2016-11-21後場5460.005490.005410.005470.003272001783975000
2016-11-21前場5540.005540.005440.005450.002702001479608000
2016-11-18後場5480.005500.005460.005500.002355001291168000
2016-11-18前場5590.005590.005460.005470.003743002061974000
2016-11-17後場5570.005570.005500.005550.003430001901082000
2016-11-17前場5360.005590.005360.005550.007225003963625000
2016-11-16後場5210.005340.005210.005340.003782001994824000
2016-11-16前場5150.005220.005120.005200.003214001660734000
2016-11-15後場5120.005150.005090.005140.002710001388542000
2016-11-15前場5100.005140.005010.005120.002949001494576000

   ※ 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