[5017 東証1部] 富士石油 前場後場 時系列データ

[5017 東証1部] 富士石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20後場533.00535.00530.00530.00271800144559100
2017-11-20前場523.00540.00523.00532.00220900117379600
2017-11-17後場531.00534.00524.00528.00752600396559900
2017-11-17前場532.00547.00528.00533.00327500175090200
2017-11-16後場516.00528.00516.00522.00282000147152800
2017-11-16前場523.00529.00517.00518.00338600176458300
2017-11-15後場529.00533.00519.00529.00630000332884100
2017-11-15前場529.00549.00527.00530.00504100269351100
2017-11-14後場543.00546.00536.00538.00559800302812200
2017-11-14前場537.00549.00537.00545.00364000197863500
2017-11-13後場545.00547.00542.00545.00541800295032800
2017-11-13前場534.00545.00527.00545.00455200243433900
2017-11-10後場505.00540.00505.00537.001046100547428600
2017-11-10前場481.00505.00481.00505.00559600278117700
2017-11-09後場488.00495.00481.00489.00312000152575600
2017-11-09前場485.00491.00481.00489.00289700140659600
2017-11-08後場481.00485.00476.00484.00461000221296400
2017-11-08前場492.00492.00482.00483.00417900202956400
2017-11-07後場494.00498.00494.00497.00226100112083600
2017-11-07前場489.00497.00485.00495.00310000152043200
2017-11-06後場483.00487.00482.00484.00270600131226900
2017-11-06前場480.00485.00477.00482.00308000148171000
2017-11-02後場472.00476.00469.00473.00482400228266800
2017-11-02前場454.00474.00454.00472.00420200194965800
2017-11-01後場448.00456.00446.00453.00650800293635300
2017-11-01前場436.00447.00432.00447.0021950096808000
2017-10-31後場440.00441.00437.00438.0017550076999100
2017-10-31前場441.00444.00435.00442.0017040075150400
2017-10-30後場446.00448.00444.00444.00258200114970500
2017-10-30前場437.00449.00437.00444.00243500108002200
2017-10-27後場434.00439.00433.00437.00247400108074900
2017-10-27前場434.00435.00429.00433.0016920073137100
2017-10-26後場427.00435.00425.00432.00451100194883400
2017-10-26前場421.00426.00418.00426.0017220072762900
2017-10-25後場424.00425.00420.00422.00283300119888000
2017-10-25前場426.00428.00420.00424.0020340086209600
2017-10-24後場423.00425.00421.00425.0019210081235800
2017-10-24前場418.00425.00417.00423.0018200076527600
2017-10-23後場418.00419.00416.00418.0021910091567300
2017-10-23前場411.00420.00411.00418.0020130083885800
2017-10-20後場406.00407.00404.00406.0022090089620200
2017-10-20前場408.00410.00403.00407.00303400123522800
2017-10-19後場414.00414.00408.00408.00556100228372700
2017-10-19前場417.00418.00412.00416.0021550089589900
2017-10-18後場416.00419.00416.00418.00405600169402500
2017-10-18前場419.00422.00415.00416.00343400143501800
2017-10-17後場423.00425.00423.00423.0013130055655800
2017-10-17前場428.00430.00421.00423.0021100089658900
2017-10-16後場430.00431.00426.00428.00243300104244900
2017-10-16前場432.00433.00427.00430.00259300111479700
2017-10-13後場428.00430.00427.00428.00361800155083200
2017-10-13前場426.00431.00423.00428.00384400164250900
2017-10-12後場428.00431.00427.00429.0022120094889000
2017-10-12前場438.00438.00425.00426.00342000147487300
2017-10-11後場439.00439.00435.00436.0016770073280000
2017-10-11前場438.00441.00434.00440.0014820065002200
2017-10-10後場437.00440.00435.00439.0019650086023400
2017-10-10前場438.00440.00433.00436.00245900107314700
2017-10-06後場440.00442.00437.00438.00230600101333000
2017-10-06前場438.00443.00437.00439.00243000106874100
2017-10-05後場437.00440.00437.00437.00253000110771300
2017-10-05前場437.00440.00433.00439.0014840064824900
2017-10-04後場436.00441.00436.00437.0017900078302400
2017-10-04前場436.00439.00434.00436.0019970087100700
2017-10-03後場439.00440.00434.00437.00241200105601100
2017-10-03前場443.00443.00436.00437.0018860082704700
2017-10-02後場437.00442.00436.00441.00285500125634600
2017-10-02前場432.00443.00429.00437.00246700107823300
2017-09-29後場440.00441.00434.00436.00384500168194000
2017-09-29前場438.00440.00434.00440.0013780060158200
2017-09-28後場438.00439.00436.00438.0018530081165000
2017-09-28前場440.00442.00435.00438.0019390085111400
2017-09-27後場441.00442.00438.00439.0019340085056100
2017-09-27前場437.00441.00434.00440.0021480094257800
2017-09-26後場436.00438.00435.00436.00281500122799600
2017-09-26前場432.00439.00432.00436.0021730094848300
2017-09-25後場431.00432.00428.00430.0022880098375400
2017-09-25前場430.00433.00426.00432.0015840068160700
2017-09-22後場423.00429.00423.00428.0018810080357600
2017-09-22前場425.00434.00423.00423.00245900105089400
2017-09-21後場428.00432.00426.00428.00301500129067100
2017-09-21前場426.00435.00424.00432.00380900163848400
2017-09-20後場425.00426.00422.00426.0016530070198700
2017-09-20前場420.00426.00410.00426.00340900143205900
2017-09-19後場418.00425.00417.00420.00376300158333300
2017-09-19前場408.00418.00408.00418.00274900113664800
2017-09-15後場403.00411.00403.00407.00374100152233400
2017-09-15前場403.00405.00399.00402.0015840063794800
2017-09-14後場398.00403.00396.00402.0011600046367400
2017-09-14前場397.00405.00397.00398.0019030076336900
2017-09-13後場394.00394.00392.00393.009700038144000
2017-09-13前場390.00397.00390.00392.0014410056757700
2017-09-12後場392.00394.00385.00388.00343700133426600
2017-09-12前場398.00399.00392.00393.0014990059244900
2017-09-11後場397.00397.00392.00392.0015970062848500
2017-09-11前場395.00400.00391.00396.0014590057804400
2017-09-08後場398.00401.00394.00397.00286300113734500
2017-09-08前場400.00402.00396.00400.0020110080383500
2017-09-07後場400.00402.00397.00401.0018930075737500
2017-09-07前場400.00406.00399.00399.00396200159453500
2017-09-06後場390.00396.00390.00395.00473300186321400
2017-09-06前場388.00394.00386.00390.00516800201167600
2017-09-05後場379.00383.00375.00381.00579000219921300
2017-09-05前場375.00389.00375.00379.00486500187084600
2017-09-04後場374.00374.00372.00373.0013250049439200
2017-09-04前場377.00379.00373.00375.0016000060112300
2017-09-01後場374.00379.00374.00377.00267200100420100
2017-09-01前場377.00379.00372.00372.0012780047878800
2017-08-31後場378.00379.00376.00376.0021410080717300
2017-08-31前場376.00380.00375.00379.0011310042673600
2017-08-30後場374.00380.00374.00380.0021300080342900
2017-08-30前場381.00381.00373.00375.0017080064425300
2017-08-29後場379.00380.00378.00378.0018810071257800
2017-08-29前場382.00382.00376.00380.0019880075233300
2017-08-28後場377.00382.00376.00379.00273300103870500
2017-08-28前場379.00381.00375.00380.0024980094536700
2017-08-25後場378.00379.00377.00379.00288300109015100
2017-08-25前場372.00380.00371.00377.00293700110539400
2017-08-24後場372.00374.00371.00372.00282200105086900
2017-08-24前場366.00373.00364.00372.00345200127254100
2017-08-23後場365.00366.00363.00366.0024580089735000
2017-08-23前場366.00367.00362.00364.0013740050136900
2017-08-22後場364.00365.00362.00365.0019530071105400
2017-08-22前場356.00366.00354.00365.00452500163050700
2017-08-21後場355.00360.00355.00360.00289600103550000
2017-08-21前場345.00359.00345.00355.00373700132612500
2017-08-18後場345.00346.00343.00345.0021930075565500
2017-08-18前場347.00347.00343.00344.0022380077117000
2017-08-17後場345.00350.00344.00349.00543400188865300
2017-08-17前場330.00345.00330.00345.00648400220701700
2017-08-16後場330.00332.00327.00327.00408400134350900
2017-08-16前場327.00331.00325.00330.0017760058338600
2017-08-15後場328.00329.00324.00326.00380600124457700
2017-08-15前場331.00332.00325.00326.00348600114288300
2017-08-14後場329.00334.00328.00331.0027270090261300
2017-08-14前場318.00331.00318.00330.00403800131849000
2017-08-10後場321.00323.00320.00323.00343100110431200
2017-08-10前場328.00329.00317.00320.00636500204979300
2017-08-09後場336.00340.00335.00340.0011080037401900
2017-08-09前場338.00339.00335.00337.009710032691800
2017-08-08後場339.00340.00338.00340.007260024635600
2017-08-08前場342.00342.00338.00339.0010610036007100
2017-08-07後場342.00342.00341.00342.0011380038874300
2017-08-07前場339.00342.00337.00341.0019870067553600
2017-08-04後場337.00338.00335.00337.0010100034029500
2017-08-04前場335.00337.00333.00337.009890033149700
2017-08-03後場334.00338.00334.00336.0013400044987900
2017-08-03前場333.00336.00333.00334.005120017125700
2017-08-02後場333.00335.00333.00334.0010350034573100
2017-08-02前場333.00334.00331.00333.0010940036433100
2017-08-01後場334.00334.00331.00332.0013970046449500
2017-08-01前場336.00339.00334.00334.0012650042541500
2017-07-31後場337.00338.00336.00336.009220031063300
2017-07-31前場336.00339.00334.00336.0014240047902700
2017-07-28後場340.00340.00337.00338.005910019984200
2017-07-28前場336.00342.00335.00339.0018360062421900
2017-07-27後場338.00339.00335.00335.0016220054660100
2017-07-27前場338.00340.00337.00339.008590029098900
2017-07-26後場337.00339.00336.00338.0010860036682700
2017-07-26前場337.00341.00336.00337.0020110068118800
2017-07-25後場336.00337.00335.00336.008460028426200
2017-07-25前場331.00336.00331.00334.009690032395600
2017-07-24後場333.00335.00331.00333.0014080046942500
2017-07-24前場332.00334.00330.00334.0012280040720500
2017-07-21後場333.00336.00332.00335.0011340037912900
2017-07-21前場335.00336.00331.00332.0013260044242000
2017-07-20後場336.00337.00334.00335.008900029845200
2017-07-20前場336.00338.00335.00336.0012430041820400
2017-07-19後場336.00336.00334.00335.007390024768300
2017-07-19前場338.00338.00334.00336.0012790042940400
2017-07-18後場333.00337.00333.00337.0017350058194500
2017-07-18前場333.00335.00331.00333.0011770039229200
2017-07-14後場331.00334.00331.00334.0011810039298300
2017-07-14前場329.00332.00329.00331.004150013694700
2017-07-13後場329.00330.00327.00330.0016060052815300
2017-07-13前場332.00332.00327.00329.0027350089895200
2017-07-12後場333.00333.00331.00332.0010160033732400
2017-07-12前場335.00336.00332.00332.0011950039862300
2017-07-11後場334.00336.00334.00335.0011340038009300
2017-07-11前場334.00336.00334.00334.008470028335600
2017-07-10後場334.00334.00332.00332.0012970043194800
2017-07-10前場333.00335.00332.00333.0014120047064500
2017-07-07後場335.00335.00333.00334.0025120083888100
2017-07-07前場336.00338.00334.00335.0024000080518000
2017-07-06後場338.00341.00338.00339.0021370072462900
2017-07-06前場341.00341.00337.00340.00347900118027800
2017-07-05後場341.00345.00341.00345.0014730050562700
2017-07-05前場344.00345.00338.00341.0028890098906600
2017-07-04後場344.00348.00342.00344.00324200111640000
2017-07-04前場347.00348.00342.00345.00372800128568800
2017-07-03後場341.00344.00341.00343.0014100048244400
2017-07-03前場340.00343.00337.00341.0023650080381500
2017-06-30後場339.00340.00336.00339.00332900112559300
2017-06-30前場334.00339.00334.00339.0026070087890600
2017-06-29後場336.00337.00335.00337.0010950036829900
2017-06-29前場338.00338.00334.00336.0013980046984600
2017-06-28後場335.00336.00334.00335.0010570035415700
2017-06-28前場332.00337.00332.00335.0025380084974800
2017-06-27後場333.00334.00332.00333.0020270067416000
2017-06-27前場329.00334.00327.00333.0025030082672000
2017-06-26後場327.00328.00326.00326.0014220046456500
2017-06-26前場326.00328.00325.00326.0010910035590100
2017-06-23後場326.00327.00323.00326.0026690086739900
2017-06-23前場325.00327.00324.00327.0020110065471400
2017-06-22後場324.00324.00322.00323.0018780060703900
2017-06-22前場323.00325.00321.00324.0028350091636900
2017-06-21後場326.00327.00324.00325.0018300059518400
2017-06-21前場327.00328.00323.00326.0027550089604400
2017-06-20後場329.00330.00328.00329.0020790068409000
2017-06-20前場329.00331.00328.00330.0018560061087800
2017-06-19後場329.00330.00328.00328.0015870052185100
2017-06-19前場334.00334.00328.00328.0023240076682100
2017-06-16後場325.00333.00325.00333.00623400205810700
2017-06-16前場330.00330.00324.00325.0030610099854800
2017-06-15後場328.00330.00326.00327.00477900156675700
2017-06-15前場334.00334.00328.00330.00597000197597000
2017-06-14後場335.00337.00335.00335.0029420098745600
2017-06-14前場340.00340.00334.00335.00354600119120300
2017-06-13後場336.00339.00335.00339.00455600153496400
2017-06-13前場342.00345.00335.00337.00537900181727400
2017-06-12後場343.00344.00340.00342.0020240069169200
2017-06-12前場337.00346.00336.00344.00329900112858000
2017-06-09後場336.00336.00333.00333.00407000136254400
2017-06-09前場336.00340.00335.00337.00335400113047100
2017-06-08後場338.00341.00338.00339.00296800100782300
2017-06-08前場339.00339.00335.00339.0022860076929900
2017-06-07後場341.00341.00337.00339.00318000107764500
2017-06-07前場335.00340.00334.00340.00426500144112100
2017-06-06後場338.00340.00333.00335.00314600105842500
2017-06-06前場343.00343.00335.00337.00359300121743800
2017-06-05後場346.00350.00343.00345.00357000123517100
2017-06-05前場344.00347.00340.00345.00470700161859600
2017-06-02後場346.00347.00345.00347.00348400120572000
2017-06-02前場340.00346.00338.00345.00394500135426300
2017-06-01後場338.00338.00334.00335.00437300146997200
2017-06-01前場335.00337.00332.00336.00339300113552100
2017-05-31後場334.00335.00332.00335.00455200151951400
2017-05-31前場339.00340.00332.00333.00356700119398400
2017-05-30後場335.00341.00334.00341.00415400140420000
2017-05-30前場339.00340.00334.00334.00334600112452300
2017-05-29後場341.00343.00338.00342.00366600124919800
2017-05-29前場345.00345.00339.00341.00360100123049000
2017-05-26後場346.00347.00345.00346.00341700118186400
2017-05-26前場349.00350.00345.00346.00366400127364400
2017-05-25後場349.00351.00349.00349.0018360064157800
2017-05-25前場353.00353.00348.00350.0016780058674500
2017-05-24後場353.00354.00352.00353.0023280082278600
2017-05-24前場350.00355.00350.00353.0020130071093300
2017-05-23後場349.00350.00347.00350.00305400106448500
2017-05-23前場351.00352.00346.00348.00384100133936900
2017-05-22後場352.00355.00350.00351.00309400108882800
2017-05-22前場353.00354.00350.00351.0018570065380000
2017-05-19後場346.00350.00346.00350.0022120077131500
2017-05-19前場348.00350.00344.00345.0021340073922800
2017-05-18後場349.00350.00346.00347.00574200199973900
2017-05-18前場352.00354.00346.00349.00392000137270300
2017-05-17後場361.00362.00358.00360.00548200197480900
2017-05-17前場364.00365.00358.00361.0024870089659600
2017-05-16後場369.00371.00367.00368.00365000134479200
2017-05-16前場369.00372.00366.00369.0025330093342700
2017-05-15後場366.00368.00364.00366.00294600107807400
2017-05-15前場370.00371.00361.00364.00367600134010300
2017-05-12後場372.00382.00372.00376.00543400204751600
2017-05-12前場370.00374.00367.00371.00330200122272400
2017-05-11後場373.00378.00373.00376.00404500151816900
2017-05-11前場373.00373.00366.00373.00344500127654300
2017-05-10後場370.00372.00365.00371.00741900273084600
2017-05-10前場369.00374.00369.00370.00475200176298200
2017-05-09後場377.00378.00376.00377.0026250098939000
2017-05-09前場377.00379.00372.00376.0021800081798400
2017-05-08後場380.00380.00375.00377.00408600154089900
2017-05-08前場369.00382.00368.00379.00805700303685600
2017-05-02後場357.00367.00357.00365.00370300134837100
2017-05-02前場352.00360.00351.00357.0017060060558500
2017-05-01後場354.00355.00351.00352.0027120095497500
2017-05-01前場359.00359.00353.00354.0023430083318500
2017-04-28後場361.00361.00354.00359.00391600139702000
2017-04-28前場351.00361.00351.00361.0027190097132200
2017-04-27後場348.00351.00348.00351.0019300067450300
2017-04-27前場350.00351.00346.00348.0019280067268600
2017-04-26後場349.00352.00347.00352.00322200112837300
2017-04-26前場350.00350.00346.00349.0018630064935300
2017-04-25後場345.00345.00342.00344.0019250066096900
2017-04-25前場339.00346.00339.00345.00299900102822100
2017-04-24後場340.00342.00339.00339.0017610059879800
2017-04-24前場341.00348.00338.00340.0014870050586000
2017-04-21後場334.00341.00334.00339.00415700140425100
2017-04-21前場335.00336.00333.00334.0016750055994700
2017-04-20後場336.00336.00332.00333.00330600110562700
2017-04-20前場338.00338.00334.00335.0029190097843100
2017-04-19後場337.00341.00335.00338.00320400108357400
2017-04-19前場340.00342.00336.00338.00297800101046800
2017-04-18後場342.00344.00340.00342.0015810054098600
2017-04-18前場343.00346.00340.00342.0012080041505300
2017-04-17後場338.00341.00338.00341.0018330062304100
2017-04-17前場347.00347.00337.00338.0017180058595400
2017-04-14後場347.00347.00342.00346.0022480077528200
2017-04-14前場349.00351.00345.00346.0013280046134000
2017-04-13後場356.00356.00350.00355.00397900140486400
2017-04-13前場355.00359.00349.00353.00293200103080300
2017-04-12後場358.00361.00357.00361.0020980075405300
2017-04-12前場359.00362.00355.00360.0021070075543900
2017-04-11後場360.00364.00360.00363.0016370059339400
2017-04-11前場365.00366.00359.00360.0010600038283500
2017-04-10後場360.00367.00360.00364.0019920072554000
2017-04-10前場362.00364.00358.00360.0020460073917300
2017-04-07後場361.00369.00360.00362.00514400187602800
2017-04-07前場355.00361.00351.00360.00350700124715200
2017-04-06後場351.00355.00350.00353.0023980084417300
2017-04-06前場361.00361.00352.00352.0022050078609100
2017-04-05後場365.00366.00361.00362.0021310077416700
2017-04-05前場375.00375.00366.00366.0013590050345900
2017-04-04後場378.00378.00370.00373.00282200105276800
2017-04-04前場380.00380.00373.00378.0017720066919500
2017-04-03後場380.00380.00374.00378.0024040090828200
2017-04-03前場382.00386.00376.00380.0024180092027600
2017-03-31後場384.00384.00374.00376.00475900180277700
2017-03-31前場377.00389.00376.00384.00390300149291400
2017-03-30後場375.00377.00366.00371.00285600106285000
2017-03-30前場372.00375.00371.00375.0017140063920400
2017-03-29後場370.00371.00368.00370.0017670065237500
2017-03-29前場361.00373.00361.00370.0021930080545500
2017-03-28後場368.00368.00360.00363.00371500134618000
2017-03-28前場363.00370.00363.00367.00294300108154500
2017-03-27後場360.00362.00358.00361.00342500123352500
2017-03-27前場358.00361.00355.00359.00288100103096700
2017-03-24後場362.00362.00358.00360.00308200110696800
2017-03-24前場362.00364.00357.00362.0023470084760600
2017-03-23後場363.00363.00361.00363.0017820064530900
2017-03-23前場361.00364.00360.00363.0013180047723600
2017-03-22後場357.00359.00356.00359.00289200103547000
2017-03-22前場360.00363.00357.00357.0022300080168700
2017-03-21後場360.00363.00358.00363.0020080072476800
2017-03-21前場358.00361.00358.00359.0011560041494600
2017-03-17後場361.00363.00360.00360.00287200103709000
2017-03-17前場362.00363.00360.00361.0013790049890600
2017-03-16後場364.00365.00362.00363.0016640060393400
2017-03-16前場364.00366.00362.00363.0014680053443700
2017-03-15後場363.00365.00361.00363.0019490070668000
2017-03-15前場365.00365.00361.00363.0010600038473600
2017-03-14後場368.00369.00365.00367.0015780057854400
2017-03-14前場372.00372.00366.00368.0014540053653000
2017-03-13後場365.00365.00361.00364.0025300091824800
2017-03-13前場361.00365.00360.00364.0018720067866900
2017-03-10後場362.00362.00358.00362.00702100252999500
2017-03-10前場363.00365.00360.00362.00419000152016400
2017-03-09後場363.00364.00362.00363.00591200214533700
2017-03-09前場364.00365.00360.00364.00573400207767200
2017-03-08後場368.00371.00367.00370.0022550083256000
2017-03-08前場370.00370.00366.00368.0015840058264900
2017-03-07後場369.00372.00367.00371.00303100111908500
2017-03-07前場371.00373.00367.00368.0025540094307800
2017-03-06後場367.00370.00367.00368.0016960062430400
2017-03-06前場369.00371.00366.00367.0016970062388800
2017-03-03後場366.00370.00365.00369.00352700129486500
2017-03-03前場374.00374.00366.00367.0023700087381900
2017-03-02後場376.00379.00375.00377.00267100100681300
2017-03-02前場377.00378.00373.00376.0019490073079300
2017-03-01後場369.00376.00368.00373.00378200140720200
2017-03-01前場372.00372.00365.00367.00291300107059900
2017-02-28後場372.00373.00369.00369.00364100135127500
2017-02-28前場369.00375.00369.00373.00364600135640300
2017-02-27後場369.00369.00367.00367.00675100248269600
2017-02-27前場375.00377.00365.00370.00713600263992000
2017-02-24後場387.00389.00385.00387.0015280059186000
2017-02-24前場388.00389.00384.00386.008090031275800
2017-02-23後場387.00389.00386.00387.0021560083475300
2017-02-23前場390.00391.00385.00387.0011450044350200
2017-02-22後場391.00391.00389.00390.008580033475400
2017-02-22前場392.00395.00388.00390.0015080058969300
2017-02-21後場392.00392.00388.00391.0012380048326000
2017-02-21前場396.00397.00389.00390.009120035791300
2017-02-20後場393.00397.00393.00394.0016270064288300
2017-02-20前場396.00396.00390.00392.0011960047004900
2017-02-17後場404.00405.00396.00397.0017620070350300
2017-02-17前場408.00409.00402.00404.0012830052015900
2017-02-16後場406.00409.00405.00407.0018200074060400
2017-02-16前場406.00409.00401.00406.0015550062952400
2017-02-15後場402.00408.00402.00406.00334000135530700
2017-02-15前場395.00404.00394.00401.00267200106906500
2017-02-14後場389.00390.00387.00388.00304300118164300
2017-02-14前場389.00393.00387.00387.0018790073221600
2017-02-13後場385.00386.00383.00386.00389100149560800
2017-02-13前場384.00390.00381.00385.00344900132814300
2017-02-10後場372.00379.00372.00379.00405900152650100
2017-02-10前場388.00388.00369.00373.00562400212938300
2017-02-09後場381.00384.00380.00381.0021100080619300
2017-02-09前場380.00383.00379.00381.0011510043828600
2017-02-08後場383.00383.00381.00382.0016870064431000
2017-02-08前場383.00385.00379.00383.0014000053415500
2017-02-07後場384.00387.00383.00385.0013580052292200
2017-02-07前場384.00385.00381.00384.006860026281300
2017-02-06後場390.00390.00383.00388.0024320094040900
2017-02-06前場390.00392.00387.00392.0010180039658800
2017-02-03後場386.00389.00386.00387.0023010089094600
2017-02-03前場394.00394.00388.00388.0015500060427200
2017-02-02後場395.00396.00388.00390.00289500113290100
2017-02-02前場396.00398.00393.00396.0012630049970400
2017-02-01後場396.00400.00395.00399.0023580093809800
2017-02-01前場400.00403.00394.00396.0019030075743200
2017-01-31後場405.00407.00400.00405.0022150089496300
2017-01-31前場408.00409.00405.00406.006780027560100
2017-01-30後場405.00416.00405.00415.00287600118545900
2017-01-30前場411.00414.00406.00407.0011720047989100
2017-01-27後場414.00415.00412.00412.0020120083116700
2017-01-27前場413.00416.00410.00415.0013960057704100
2017-01-26後場411.00416.00410.00413.00294700121791500
2017-01-26前場412.00414.00407.00411.0018100074319900
2017-01-25後場408.00410.00406.00408.0016220066116700
2017-01-25前場408.00411.00402.00408.0021150086119200
2017-01-24後場398.00401.00395.00400.00260500103864400
2017-01-24前場395.00402.00394.00398.0017950071596500
2017-01-23後場394.00401.00394.00398.0022650090089000
2017-01-23前場403.00403.00395.00397.0022420089440600
2017-01-20後場395.00408.00394.00404.00311500125678800
2017-01-20前場395.00403.00393.00395.0012470049578600
2017-01-19後場392.00395.00389.00392.0022170086898600
2017-01-19前場393.00395.00388.00392.009710037983400
2017-01-18後場385.00392.00384.00390.0017640068669500
2017-01-18前場382.00386.00379.00386.009140034953100
2017-01-17後場383.00385.00380.00383.0023720090648800
2017-01-17前場389.00390.00381.00383.0013150050459700
2017-01-16後場385.00391.00381.00388.00335500130030100
2017-01-16前場390.00390.00380.00385.0016050061622800
2017-01-13後場389.00390.00386.00388.0019210074520800
2017-01-13前場384.00390.00384.00387.0012840049676600
2017-01-12後場384.00386.00379.00386.0023420089774800
2017-01-12前場379.00385.00376.00384.00349900133280100
2017-01-11後場388.00389.00385.00385.0021180081883700
2017-01-11前場383.00389.00378.00388.0017430067059400
2017-01-10後場384.00385.00379.00382.0022790087123400
2017-01-10前場388.00389.00382.00385.0019130073639600
2017-01-06後場393.00393.00388.00390.0021950085694000
2017-01-06前場390.00397.00390.00393.0021300083760300
2017-01-05後場391.00394.00389.00392.00275000107696200
2017-01-05前場391.00397.00388.00392.00335600131741700
2017-01-04後場392.00392.00388.00391.00338600131988200
2017-01-04前場383.00393.00382.00392.00296200115060900
2016-12-30後場382.00384.00379.00381.0017430066433100
2016-12-30前場380.00384.00376.00382.0020350077466300
2016-12-29後場385.00387.00383.00385.0017220066371300
2016-12-29前場390.00391.00384.00385.0020690079986400
2016-12-28後場387.00391.00385.00389.00571100221251300
2016-12-28前場395.00395.00384.00388.00407400158429800
2016-12-27後場400.00400.00393.00395.00280100110852500
2016-12-27前場396.00404.00396.00400.0017800071234900
2016-12-26後場400.00401.00393.00395.00429600169819900
2016-12-26前場408.00410.00399.00402.0017790071771800
2016-12-22後場412.00412.00407.00408.0023670096751400
2016-12-22前場412.00415.00408.00412.0012290050540100
2016-12-21後場414.00418.00409.00417.00301500125158300
2016-12-21前場416.00421.00413.00417.0021080087713300
2016-12-20後場421.00421.00415.00419.0018520077630000
2016-12-20前場417.00422.00411.00420.0022530093961700
2016-12-19後場423.00423.00419.00421.0016370068902700
2016-12-19前場421.00428.00418.00421.0020490086274300
2016-12-16後場421.00424.00419.00424.00360800152353800
2016-12-16前場427.00427.00417.00421.00256800108390900
2016-12-15後場426.00429.00422.00424.00402500170718100
2016-12-15前場427.00436.00424.00426.00274400117907600
2016-12-14後場432.00438.00431.00436.00304300131923100
2016-12-14前場438.00439.00426.00430.00333800143560100
2016-12-13後場439.00446.00434.00441.00338100149005800
2016-12-13前場429.00442.00427.00441.00362400157676900
2016-12-12後場427.00441.00427.00433.00472900204835500
2016-12-12前場452.00454.00423.00428.001022600452487800
2016-12-09後場412.00426.00411.00420.00927100388624300
2016-12-09前場385.00410.00385.00410.00521000206098900
2016-12-08後場383.00388.00383.00387.00269300104027200
2016-12-08前場385.00386.00381.00384.00351400134851800
2016-12-07後場383.00387.00382.00387.0020930080568000
2016-12-07前場387.00390.00379.00380.0025920099765400
2016-12-06後場385.00387.00383.00387.0024390093997600
2016-12-06前場386.00390.00381.00383.0025450098051600
2016-12-05後場376.00379.00375.00378.00330700124693100
2016-12-05前場380.00390.00373.00376.00553700210653700
2016-12-02後場368.00382.00362.00380.00878900328772800
2016-12-02前場361.00369.00355.00366.00693800251496200
2016-12-01後場340.00346.00338.00344.00591400201781300
2016-12-01前場338.00352.00336.00340.00679100232653900
2016-11-30後場325.00326.00322.00322.0020210065322900
2016-11-30前場327.00327.00323.00326.008540027794300
2016-11-29後場329.00330.00325.00327.0022690074114100
2016-11-29前場331.00332.00327.00331.0011640038360900
2016-11-28後場329.00333.00329.00333.0015720052061700
2016-11-28前場330.00331.00326.00329.0016910055591300
2016-11-25後場334.00335.00330.00334.0022170073786700
2016-11-25前場328.00336.00328.00332.0021800072329500
2016-11-24後場332.00333.00326.00328.0019140062862100
2016-11-24前場331.00335.00330.00332.0017220057253100
2016-11-22後場327.00328.00325.00326.0015500050577500
2016-11-22前場320.00328.00320.00325.0021820070685400
2016-11-21後場316.00319.00315.00318.0027410086854700
2016-11-21前場322.00324.00315.00317.00337100107372600
2016-11-18後場317.00325.00317.00325.0026650085738000
2016-11-18前場319.00323.00314.00319.0020880066449200
2016-11-17後場317.00318.00313.00316.0026790084526700
2016-11-17前場318.00319.00314.00316.0014050044431500
2016-11-16後場323.00323.00319.00321.0021540069104400
2016-11-16前場318.00323.00316.00322.0021970070318700

   ※ 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