[5301 東証1部] 東海カーボン 前場後場 時系列データ

[5301 東証1部] 東海カーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場1180.001214.001178.001206.0027242003271030000
2017-11-22前場1166.001180.001153.001176.0012433001453951900
2017-11-21後場1165.001166.001158.001161.008877001031277000
2017-11-21前場1176.001185.001158.001165.0015437001809919800
2017-11-20後場1149.001158.001147.001154.009447001088727400
2017-11-20前場1143.001187.001143.001150.0018548002156791000
2017-11-17後場1139.001155.001138.001150.0021025002413446300
2017-11-17前場1145.001176.001135.001136.0030881003574506200
2017-11-16後場1123.001138.001114.001132.0026263002963499500
2017-11-16前場1062.001124.001060.001124.0019026002084767400
2017-11-15後場1070.001077.001054.001068.0021193002260460600
2017-11-15前場1067.001087.001059.001072.0025702002763522900
2017-11-14後場1088.001095.001064.001067.0035497003820875300
2017-11-14前場1109.001120.001087.001088.0029361003229669700
2017-11-13後場1126.001133.001114.001115.0010716001203495200
2017-11-13前場1133.001145.001121.001130.0011302001275710200
2017-11-10後場1127.001141.001125.001140.0013477001530059000
2017-11-10前場1129.001146.001119.001126.0022098002494691500
2017-11-09後場1151.001158.001113.001143.0037122004232307500
2017-11-09前場1175.001178.001152.001153.0029587003442288000
2017-11-08後場1170.001178.001166.001178.0018369002155525100
2017-11-08前場1201.001201.001165.001170.0023799002805639500
2017-11-07後場1198.001207.001191.001206.0024870002986537400
2017-11-07前場1199.001210.001171.001190.0034413004101957400
2017-11-06後場1211.001213.001167.001168.0028701003396019900
2017-11-06前場1250.001266.001209.001212.0045750005680012800
2017-11-02後場1186.001197.001183.001190.0026258003123960700
2017-11-02前場1178.001213.001164.001186.0027920003312731900
2017-11-01後場1160.001163.001140.001153.0021091002429599200
2017-11-01前場1126.001157.001110.001157.0019086002171218400
2017-10-31後場1123.001130.001120.001124.0015719001767705800
2017-10-31前場1093.001129.001092.001122.0014945001665076200
2017-10-30後場1085.001100.001085.001087.0015592001700576500
2017-10-30前場1098.001100.001076.001085.0010973001193661000
2017-10-27後場1097.001107.001096.001102.0013151001448532300
2017-10-27前場1131.001133.001093.001096.0012999001444824600
2017-10-26後場1111.001118.001107.001111.0011992001332462300
2017-10-26前場1108.001118.001104.001110.00717800797348800
2017-10-25後場1131.001135.001107.001115.0019663002207310800
2017-10-25前場1119.001146.001115.001132.0018278002069131100
2017-10-24後場1109.001111.001099.001103.0018468002041261800
2017-10-24前場1080.001109.001073.001107.0014470001578975800
2017-10-23後場1087.001093.001082.001090.0015099001643532200
2017-10-23前場1089.001105.001080.001085.0024838002714152600
2017-10-20後場1047.001065.001044.001061.0022233002347600900
2017-10-20前場1042.001057.001034.001045.0017062001777104400
2017-10-19後場1048.001052.001044.001046.0013356001398422800
2017-10-19前場1041.001060.001038.001050.0020312002126080400
2017-10-18後場1063.001065.001054.001055.0015765001669035400
2017-10-18前場1074.001085.001055.001062.0016293001735652000
2017-10-17後場1091.001093.001086.001087.0011818001286710300
2017-10-17前場1098.001107.001076.001091.0015057001646652600
2017-10-16後場1087.001099.001084.001097.0018603002033042300
2017-10-16前場1128.001129.001086.001087.0027608003034875400
2017-10-13後場1124.001129.001115.001126.0018754002108409500
2017-10-13前場1118.001133.001099.001117.0036415004049999600
2017-10-12後場1163.001167.001131.001138.0028561003278838900
2017-10-12前場1175.001182.001156.001163.0023355002728419600
2017-10-11後場1140.001178.001138.001175.0031022003611921000
2017-10-11前場1120.001166.001109.001140.0041688004753776500
2017-10-10後場1071.001078.001068.001078.0013077001404192400
2017-10-10前場1090.001093.001061.001071.0017050001830642600
2017-10-06後場1066.001081.001063.001080.0017139001840854800
2017-10-06前場1077.001120.001061.001066.0029270003183365800
2017-10-05後場1069.001072.001054.001059.0014380001527426900
2017-10-05前場1068.001076.001061.001071.0012745001362275400
2017-10-04後場1084.001093.001075.001081.0018926002048842200
2017-10-04前場1063.001088.001056.001084.0017419001871875300
2017-10-03後場1065.001070.001058.001070.0017350001846910600
2017-10-03前場1084.001088.001056.001063.0020382002175878800
2017-10-02後場1041.001054.001041.001054.0015355001611575600
2017-10-02前場1063.001063.001036.001044.0018986001989003300
2017-09-29後場1053.001059.001048.001058.0030348003201425900
2017-09-29前場1056.001110.001017.001050.0066584007068936300
2017-09-28後場1066.001066.001007.001055.0085153008852654400
2017-09-28前場1040.001068.001023.001068.0069999007400814100
2017-09-27後場900.00919.00898.00918.0030480002774958900
2017-09-27前場871.00901.00870.00897.0024881002223496100
2017-09-26後場863.00864.00855.00861.001071100920932800
2017-09-26前場854.00868.00853.00861.001001800863252600
2017-09-25後場853.00860.00853.00856.00879900754266100
2017-09-25前場865.00874.00852.00857.001131200971326200
2017-09-22後場857.00858.00850.00852.0020562001753595800
2017-09-22前場891.00892.00855.00857.0016293001414824900
2017-09-21後場894.00897.00888.00891.001072400957027000
2017-09-21前場898.00899.00885.00894.001044500932087000
2017-09-20後場893.00893.00886.00891.0015472001376670800
2017-09-20前場896.00899.00887.00889.0011866001058577700
2017-09-19後場892.00900.00891.00900.0022449002016286600
2017-09-19前場893.00904.00878.00889.0023625002102562500
2017-09-15後場856.00879.00855.00878.0026057002269700700
2017-09-15前場839.00862.00822.00855.0019306001641204800
2017-09-14後場830.00841.00828.00834.001196000997413600
2017-09-14前場851.00858.00831.00835.0012576001062212500
2017-09-13後場851.00853.00847.00849.00933200792787700
2017-09-13前場850.00871.00846.00851.0020348001739494300
2017-09-12後場831.00834.00825.00826.001021400845386500
2017-09-12前場829.00838.00827.00833.00898100748210600
2017-09-11後場816.00820.00811.00817.00884000721250800
2017-09-11前場825.00825.00811.00816.001104200902441000
2017-09-08後場817.00818.00811.00815.001211400986663100
2017-09-08前場805.00822.00802.00816.0026088002119099000
2017-09-07後場800.00800.00788.00796.001157700918471000
2017-09-07前場792.00805.00783.00799.0017500001394781700
2017-09-06後場778.00796.00778.00796.0014356001133405300
2017-09-06前場767.00782.00761.00778.001143500883798400
2017-09-05後場773.00782.00769.00770.0013668001056797500
2017-09-05前場789.00795.00771.00777.001073300839681900
2017-09-04後場776.00781.00774.00779.00690800537726700
2017-09-04前場784.00785.00769.00778.00911700707394600
2017-09-01後場793.00794.00778.00784.0014763001158537200
2017-09-01前場801.00801.00783.00792.00981800776188300
2017-08-31後場800.00807.00788.00794.0016418001307011100
2017-08-31前場800.00808.00797.00799.0013751001100613900
2017-08-30後場798.00800.00790.00797.0019310001535751000
2017-08-30前場786.00816.00785.00798.0028724002310215800
2017-08-29後場764.00780.00764.00778.0017596001361378600
2017-08-29前場756.00777.00753.00763.0016157001236291100
2017-08-28後場751.00766.00748.00765.0019482001479634900
2017-08-28前場751.00757.00744.00748.001216900913811100
2017-08-25後場743.00748.00741.00743.00966400719301600
2017-08-25前場745.00745.00732.00740.00900500664117600
2017-08-24後場741.00745.00740.00743.001006200746765500
2017-08-24前場736.00755.00735.00742.0021095001573433800
2017-08-23後場733.00742.00728.00742.0014971001103198000
2017-08-23前場721.00735.00715.00734.0015309001111861900
2017-08-22後場711.00715.00704.00706.0014331001014203700
2017-08-22前場722.00722.00710.00711.00966900690432600
2017-08-21後場721.00729.00720.00723.00837100606351000
2017-08-21前場735.00736.00719.00720.00864300627274600
2017-08-18後場735.00737.00728.00733.0014987001097233500
2017-08-18前場718.00746.00712.00738.0015382001126689800
2017-08-17後場732.00736.00730.00733.00594200435643500
2017-08-17前場728.00734.00722.00732.00496700361975300
2017-08-16後場735.00738.00728.00728.00970800711026400
2017-08-16前場726.00735.00725.00734.00610800446020400
2017-08-15後場728.00728.00722.00724.001023400742329600
2017-08-15前場713.00729.00711.00728.001094300787615400
2017-08-14後場713.00718.00704.00706.001299400922781100
2017-08-14前場722.00726.00712.00713.001074700771286800
2017-08-10後場731.00737.00725.00736.001183100867845300
2017-08-10前場712.00743.00707.00731.0018819001373598000
2017-08-09後場708.00708.00701.00703.00970200682531400
2017-08-09前場709.00712.00700.00707.00741000523471000
2017-08-08後場715.00717.00713.00715.00635400454332700
2017-08-08前場714.00718.00709.00716.00643500459625700
2017-08-07後場711.00721.00710.00721.00909800652568000
2017-08-07前場716.00722.00707.00711.00525600374280400
2017-08-04後場715.00718.00709.00712.001233900878552500
2017-08-04前場721.00721.00702.00715.0014955001062663000
2017-08-03後場737.00743.00725.00727.001357200994470900
2017-08-03前場730.00742.00705.00737.0022289001615930300
2017-08-02後場734.00759.00733.00750.0025923001932474400
2017-08-02前場716.00736.00702.00734.0016903001220360900
2017-08-01後場711.00722.00703.00722.0015566001112433900
2017-08-01前場745.00746.00691.00708.0030352002158995700
2017-07-31後場711.00720.00711.00715.001075100769844700
2017-07-31前場713.00716.00706.00711.00743300528762700
2017-07-28後場712.00717.00708.00716.0024528001750659800
2017-07-28前場719.00724.00711.00713.00819800586652300
2017-07-27後場721.00725.00716.00721.001318900950180700
2017-07-27前場731.00733.00720.00722.001364300990020400
2017-07-26後場739.00739.00725.00729.0016030001168900500
2017-07-26前場754.00757.00735.00738.001110500826053000
2017-07-25後場753.00754.00744.00745.00934300698440200
2017-07-25前場759.00764.00752.00756.001293100980851100
2017-07-24後場739.00748.00739.00747.001054700784845900
2017-07-24前場742.00745.00730.00738.0014991001104301000
2017-07-21後場747.00755.00738.00749.0025236001884228900
2017-07-21前場756.00776.00747.00749.0031371002395549600
2017-07-20後場753.00759.00750.00758.0019061001440267200
2017-07-20前場721.00763.00721.00756.0044609003340165300
2017-07-19後場714.00715.00702.00706.001383900978669300
2017-07-19前場701.00719.00697.00713.0018611001317106300
2017-07-18後場688.00691.00686.00688.00757300521207900
2017-07-18前場687.00697.00676.00688.001120300768865400
2017-07-14後場681.00692.00680.00690.0018300001258449200
2017-07-14前場658.00684.00655.00682.0019383001304821400
2017-07-13後場642.00654.00639.00652.00929600602719200
2017-07-13前場650.00650.00640.00643.00528700340688100
2017-07-12後場654.00657.00647.00650.00567100368882400
2017-07-12前場661.00662.00652.00657.00550400361258000
2017-07-11後場663.00665.00658.00660.00659200435354100
2017-07-11前場659.00668.00652.00666.001009000667853600
2017-07-10後場649.00664.00647.00659.0015367001008342300
2017-07-10前場652.00659.00642.00650.00951300616966900
2017-07-07後場636.00648.00634.00646.0017144001102363300
2017-07-07前場620.00638.00617.00636.00937000590635800
2017-07-06後場627.00628.00623.00626.00569100356218400
2017-07-06前場626.00637.00621.00629.00765600480659800
2017-07-05後場615.00629.00614.00627.001059500661520400
2017-07-05前場605.00618.00603.00615.00929800568625600
2017-07-04後場620.00621.00602.00604.0018581001132066600
2017-07-04前場646.00647.00613.00620.00941900593451600
2017-07-03後場623.00640.00622.00638.001256100799049600
2017-07-03前場624.00626.00617.00623.00792500491920700
2017-06-30後場620.00622.00619.00621.00926900575092100
2017-06-30前場620.00623.00616.00622.00920800570902500
2017-06-29後場637.00637.00634.00636.00532900338603300
2017-06-29前場638.00642.00632.00637.00673500428480800
2017-06-28後場624.00634.00623.00633.001049800661590700
2017-06-28前場628.00629.00621.00624.00695500434474700
2017-06-27後場626.00631.00625.00631.00753200473809700
2017-06-27前場628.00634.00622.00623.00650100407656400
2017-06-26後場620.00621.00618.00620.00445000275698000
2017-06-26前場624.00625.00616.00620.00484200300319400
2017-06-23後場628.00628.00621.00621.00751200467775100
2017-06-23前場626.00628.00619.00627.00700500437528100
2017-06-22後場627.00630.00623.00624.00994500621656800
2017-06-22前場636.00638.00628.00628.00514500324676400
2017-06-21後場645.00645.00636.00637.00606000387796000
2017-06-21前場650.00650.00643.00646.00461400297778600
2017-06-20後場650.00654.00648.00651.00936000609542800
2017-06-20前場643.00651.00642.00647.00722200466732900
2017-06-19後場632.00634.00630.00634.00593200375146700
2017-06-19前場632.00637.00625.00634.00326100206264600
2017-06-16後場630.00633.00627.00630.001345600847581100
2017-06-16前場628.00635.00626.00630.00648700409137000
2017-06-15後場629.00633.00627.00628.00682800429520100
2017-06-15前場631.00640.00625.00629.00726500458766700
2017-06-14後場640.00644.00639.00641.00847900543405600
2017-06-14前場650.00655.00640.00641.00900800580105900
2017-06-13後場647.00651.00646.00649.00594600385967300
2017-06-13前場644.00653.00642.00647.00696200451203500
2017-06-12後場648.00656.00645.00656.001157900753504600
2017-06-12前場653.00662.00645.00651.001213000792206900
2017-06-09後場643.00652.00641.00650.0016890001091557100
2017-06-09前場631.00671.00631.00645.0039691002574892200
2017-06-08後場599.00605.00598.00599.001398200839721500
2017-06-08前場595.00616.00595.00597.001612500974677600
2017-06-07後場587.00593.00587.00590.00756900446732300
2017-06-07前場594.00594.00582.00586.00493200289300200
2017-06-06後場583.00591.00582.00588.001696600995378300
2017-06-06前場586.00599.00583.00583.001004400594630900
2017-06-05後場581.00584.00578.00581.00653800380241500
2017-06-05前場580.00585.00573.00581.00532100308100400
2017-06-02後場583.00590.00581.00581.001295300756438900
2017-06-02前場580.00584.00575.00582.00597100346379800
2017-06-01後場577.00579.00573.00573.00946500544375800
2017-06-01前場573.00586.00572.00576.001240400718052300
2017-05-31後場573.00576.00568.00568.001035600590703000
2017-05-31前場553.00577.00550.00574.001605200907481900
2017-05-30後場543.00549.00542.00548.00345300188825900
2017-05-30前場545.00546.00539.00541.00333900181018000
2017-05-29後場549.00550.00546.00547.00468600256670000
2017-05-29前場554.00555.00548.00551.00424300234044200
2017-05-26後場546.00553.00546.00550.00814500448023000
2017-05-26前場552.00552.00545.00546.00468200256410400
2017-05-25後場559.00559.00552.00552.001007300558163600
2017-05-25前場566.00566.00551.00559.00724000404223400
2017-05-24後場572.00574.00566.00568.00827400470969700
2017-05-24前場560.00574.00559.00574.00887100503911900
2017-05-23後場551.00553.00550.00550.00462700255041800
2017-05-23前場557.00560.00550.00552.00399000221265800
2017-05-22後場565.00566.00559.00559.00517500290728500
2017-05-22前場563.00564.00555.00563.00493000276661400
2017-05-19後場554.00564.00554.00562.001200500673081100
2017-05-19前場551.00560.00551.00554.00655200363098400
2017-05-18後場543.00548.00542.00547.00816200445118400
2017-05-18前場547.00551.00537.00545.00656200357003800
2017-05-17後場555.00559.00553.00557.00721200401503800
2017-05-17前場556.00559.00548.00556.00581200322159200
2017-05-16後場555.00560.00554.00558.00991400552844900
2017-05-16前場573.00577.00556.00557.00994100563852400
2017-05-15後場567.00568.00561.00566.00829000468983700
2017-05-15前場571.00573.00556.00567.00896100507011800
2017-05-12後場588.00593.00584.00585.001091400640683900
2017-05-12前場585.00591.00580.00588.0019413001137516200
2017-05-11後場588.00595.00588.00590.001215500718344500
2017-05-11前場587.00593.00576.00590.0017098001001739800
2017-05-10後場599.00601.00586.00590.0024077001429570200
2017-05-10前場550.00610.00550.00600.0051945003007343600
2017-05-09後場517.00520.00514.00516.00729900377495500
2017-05-09前場519.00523.00514.00517.00731300379730500
2017-05-08後場512.00514.00512.00514.00865700444293200
2017-05-08前場518.00520.00509.00512.00603400310418200
2017-05-02後場509.00511.00503.00505.00931200471044100
2017-05-02前場499.00510.00498.00508.00892500449217300
2017-05-01後場496.00499.00495.00497.00474300235704400
2017-05-01前場488.00498.00487.00495.00534700263582400
2017-04-28後場489.00490.00485.00488.00766500373980300
2017-04-28前場490.00494.00486.00488.00442400216525400
2017-04-27後場486.00490.00486.00486.00705600343535300
2017-04-27前場490.00495.00485.00485.00771200377144300
2017-04-26後場497.00498.00491.00493.00793200391782800
2017-04-26前場486.00497.00485.00497.00988600484531300
2017-04-25後場470.00478.00469.00477.00946400449230200
2017-04-25前場458.00475.00457.00471.00652000304104700
2017-04-24後場459.00461.00454.00457.00678800309966700
2017-04-24前場472.00472.00457.00459.00542800252554500
2017-04-21後場460.00462.00457.00459.00687000315564700
2017-04-21前場455.00466.00452.00461.00686800314961700
2017-04-20後場451.00452.00445.00447.00718100322353700
2017-04-20前場449.00454.00448.00449.00382000172393800
2017-04-19後場451.00455.00451.00453.00610000276270200
2017-04-19前場447.00452.00445.00450.00280300125886800
2017-04-18後場453.00454.00449.00450.00485700219284800
2017-04-18前場450.00457.00450.00453.00475500215472100
2017-04-17後場443.00446.00442.00446.00637500283328000
2017-04-17前場450.00450.00438.00442.00608600269986600
2017-04-14後場450.00451.00443.00446.00537000240291300
2017-04-14前場456.00457.00443.00450.00874200395829200
2017-04-13後場443.00449.00442.00448.00554800247457100
2017-04-13前場447.00448.00441.00442.00400400177676600
2017-04-12後場454.00455.00447.00450.00796500358534500
2017-04-12前場461.00463.00454.00455.00369800169305400
2017-04-11後場467.00470.00466.00469.00700700328189000
2017-04-11前場474.00477.00466.00467.00367400172734900
2017-04-10後場478.00480.00476.00478.00616500294654100
2017-04-10前場472.00479.00468.00478.00462900219670100
2017-04-07後場469.00474.00467.00470.001050500494462700
2017-04-07前場474.00477.00464.00468.00891800420727000
2017-04-06後場463.00471.00461.00468.001045600488330100
2017-04-06前場469.00472.00463.00463.00558400261340800
2017-04-05後場469.00474.00467.00474.00718500338828700
2017-04-05前場471.00475.00466.00471.00606100284950400
2017-04-04後場469.00471.00459.00469.001461800680046900
2017-04-04前場479.00480.00471.00472.00457200217088600
2017-04-03後場487.00487.00480.00484.00818200396068100
2017-04-03前場490.00490.00480.00487.00541500262076300
2017-03-31後場497.00497.00485.00485.001027400502356000
2017-03-31前場495.00498.00491.00496.00402500198984200
2017-03-30後場501.00501.00490.00491.00537900265967300
2017-03-30前場490.00500.00488.00497.00311500154198800
2017-03-29後場496.00499.00494.00498.00632800314361900
2017-03-29前場496.00500.00491.00496.00469200233353800
2017-03-28後場497.00497.00493.00494.00631900312457100
2017-03-28前場490.00500.00490.00498.00520400257946200
2017-03-27後場486.00487.00485.00486.00604900294007600
2017-03-27前場491.00491.00483.00484.00414300201624000
2017-03-24後場498.00499.00494.00498.00997800495962200
2017-03-24前場492.00501.00489.00499.00720500357123000
2017-03-23後場495.00498.00493.00496.001173900581648100
2017-03-23前場488.00500.00484.00496.001178100582705200
2017-03-22後場479.00482.00476.00476.001410800674700800
2017-03-22前場478.00488.00475.00479.001105900532085700
2017-03-21後場499.00499.00495.00497.00600000298251100
2017-03-21前場501.00505.00496.00497.00909900454751600
2017-03-17後場507.00509.00505.00507.001209700613219500
2017-03-17前場502.00511.00500.00508.00612000309829300
2017-03-16後場500.00509.00498.00506.001336700674637200
2017-03-16前場490.00501.00488.00499.00707300351421900
2017-03-15後場487.00490.00485.00490.00854300416680100
2017-03-15前場497.00497.00484.00486.00848300415113200
2017-03-14後場501.00503.00500.00500.00504700252943900
2017-03-14前場505.00506.00500.00503.00252400126894900
2017-03-13後場507.00507.00502.00504.00584500294512700
2017-03-13前場511.00512.00502.00509.00443300224681700
2017-03-10後場507.00510.00506.00509.00958900487813800
2017-03-10前場505.00510.00502.00507.001244500629388500
2017-03-09後場504.00504.00502.00504.00818200411700000
2017-03-09前場504.00505.00500.00504.00390900196779600
2017-03-08後場501.00503.00500.00501.001010500506757700
2017-03-08前場510.00515.00497.00503.00978600494994000
2017-03-07後場507.00510.00505.00510.001235300628344300
2017-03-07前場510.00515.00503.00506.001016200517789200
2017-03-06後場516.00517.00513.00514.00946600487188700
2017-03-06前場512.00519.00507.00516.00954000490470200
2017-03-03後場504.00510.00502.00508.001734000877801100
2017-03-03前場512.00512.00499.00504.001213900614045000
2017-03-02後場510.00513.00507.00508.001733000882589000
2017-03-02前場489.00513.00489.00511.0026718001343103600
2017-03-01後場479.00485.00478.00481.0020862001004273900
2017-03-01前場471.00483.00462.00478.0021788001030053400
2017-02-28後場455.00458.00452.00455.00915800417163900
2017-02-28前場447.00456.00447.00455.00396400179356100
2017-02-27後場444.00446.00443.00446.00921700409674800
2017-02-27前場444.00449.00439.00443.00612600271428300
2017-02-24後場447.00452.00445.00452.001198600538835100
2017-02-24前場453.00455.00442.00446.001675700747853100
2017-02-23後場460.00471.00460.00469.001383000645657200
2017-02-23前場459.00465.00455.00461.00773200355506700
2017-02-22後場457.00459.00451.00457.001192200543446500
2017-02-22前場465.00466.00454.00458.00967300444397400
2017-02-21後場464.00469.00464.00467.00592700276725100
2017-02-21前場472.00472.00461.00467.00455900211983800
2017-02-20後場465.00469.00463.00468.00794400370420300
2017-02-20前場469.00469.00459.00465.00832500386375500
2017-02-17後場472.00474.00467.00469.001459300685168100
2017-02-17前場480.00481.00471.00472.00889000423041900
2017-02-16後場484.00492.00484.00490.00686400335802700
2017-02-16前場483.00485.00477.00485.00571800275419000
2017-02-15後場489.00489.00483.00485.00587800285223100
2017-02-15前場494.00494.00486.00489.00783400383393100
2017-02-14後場494.00495.00487.00487.001013800496507700
2017-02-14前場484.00497.00476.00492.001268500615980600
2017-02-13後場478.00481.00473.00479.001600100765150700
2017-02-13前場493.00495.00474.00479.001764200853617700
2017-02-10後場463.00486.00462.00485.0030616001466212000
2017-02-10前場454.00471.00450.00463.0025454001169911600
2017-02-09後場419.00422.00417.00422.00527700221756800
2017-02-09前場421.00421.00415.00417.0023460097888800
2017-02-08後場420.00422.00418.00422.00356000149731900
2017-02-08前場417.00425.00416.00420.00606000255402200
2017-02-07後場411.00419.00411.00417.00785500326860200
2017-02-07前場409.00412.00405.00411.00328800134573800
2017-02-06後場409.00409.00406.00409.00331700135359100
2017-02-06前場409.00411.00405.00408.0021550087840900
2017-02-03後場404.00409.00404.00407.00597000242674500
2017-02-03前場409.00410.00402.00404.00359700146007400
2017-02-02後場409.00410.00402.00403.00631000255591400
2017-02-02前場412.00416.00409.00410.00449000185135000
2017-02-01後場414.00417.00414.00415.00513700213170200
2017-02-01前場401.00417.00401.00413.00510600210012400
2017-01-31後場406.00408.00405.00406.00579800235472500
2017-01-31前場407.00410.00405.00407.00313300127640800
2017-01-30後場413.00413.00410.00412.00586000241203200
2017-01-30前場418.00419.00409.00412.00575300237430700
2017-01-27後場418.00418.00413.00416.001078400448113700
2017-01-27前場404.00420.00403.00419.001327700547374200
2017-01-26後場409.00418.00409.00412.001896000783020200
2017-01-26前場405.00410.00402.00410.00727000294827600
2017-01-25後場388.00397.00386.00396.00889000349458900
2017-01-25前場385.00389.00383.00387.00323200125077500
2017-01-24後場377.00378.00374.00375.00704600264733500
2017-01-24前場379.00379.00374.00378.0019400073157900
2017-01-23後場382.00386.00381.00381.00798000305199600
2017-01-23前場383.00384.00379.00381.00291200110862500
2017-01-20後場381.00385.00379.00383.00342600130828100
2017-01-20前場381.00384.00378.00381.00301200114580900
2017-01-19後場377.00382.00374.00381.00560500212364300
2017-01-19前場380.00381.00376.00378.0024870094207500
2017-01-18後場370.00379.00369.00377.00687700257952200
2017-01-18前場373.00374.00366.00370.00454500167714000
2017-01-17後場376.00378.00373.00374.00625000234518500
2017-01-17前場379.00379.00373.00376.00278100104708300
2017-01-16後場379.00381.00378.00381.00486400184792100
2017-01-16前場386.00387.00379.00381.00410700157166600
2017-01-13後場385.00390.00384.00390.00397700154159000
2017-01-13前場387.00387.00383.00385.00587900226867800
2017-01-12後場389.00390.00384.00387.00522200202052600
2017-01-12前場386.00390.00381.00390.00410300158489700
2017-01-11後場386.00386.00384.00386.00507200195320300
2017-01-11前場391.00392.00382.00388.00863800334965000
2017-01-10後場382.00385.00380.00384.00744400284433800
2017-01-10前場381.00386.00379.00385.00335900128477500
2017-01-06後場387.00387.00383.00386.00512500197599400
2017-01-06前場388.00388.00380.00386.00452100173381300
2017-01-05後場387.00389.00385.00387.00473700183320000
2017-01-05前場388.00391.00385.00387.00406300157684500
2017-01-04後場388.00391.00386.00391.00570000221863100
2017-01-04前場379.00390.00376.00388.00637100244275800
2016-12-30後場378.00380.00377.00378.00548000207147000
2016-12-30前場374.00377.00371.00377.00295000110084000
2016-12-29後場374.00375.00372.00373.00547000204299000
2016-12-29前場383.00383.00374.00374.00439000165434000
2016-12-28後場383.00385.00382.00384.00394000151317000
2016-12-28前場383.00386.00382.00384.0022500086378000
2016-12-27後場387.00387.00383.00383.00583000223952000
2016-12-27前場388.00388.00383.00387.0023000088698000
2016-12-26後場384.00385.00383.00384.00292000112135000
2016-12-26前場388.00388.00384.00384.0021000081020000
2016-12-22後場385.00387.00383.00387.00456000175871000
2016-12-22前場384.00385.00378.00384.00350000133436000
2016-12-21後場385.00386.00383.00385.00590000227118000
2016-12-21前場390.00392.00385.00386.0025200098027000
2016-12-20後場387.00390.00386.00388.00540000209306000
2016-12-20前場389.00390.00385.00387.00310000120288000
2016-12-19後場394.00394.00390.00391.00695000272007000
2016-12-19前場403.00403.00394.00394.00328000130579000
2016-12-16後場401.00405.00401.00403.00538000216754000
2016-12-16前場402.00402.00398.00402.00301000120679000
2016-12-15後場396.00399.00395.00397.00596000236752000
2016-12-15前場398.00400.00395.00395.00364000144595000
2016-12-14後場397.00399.00395.00397.00627000248825000
2016-12-14前場402.00402.00394.00397.00510000202395000
2016-12-13後場400.00405.00398.00404.00560000225633000
2016-12-13前場403.00405.00398.00399.00411000165065000
2016-12-12後場397.00406.00396.00405.00714000287338000
2016-12-12前場409.00409.00394.00396.00423000170031000
2016-12-09後場403.00405.00400.00404.00721000290269000
2016-12-09前場407.00408.00401.00403.001267000514696000
2016-12-08後場401.00405.00399.00404.00752000302326000
2016-12-08前場402.00405.00398.00399.00424000170008000
2016-12-07後場398.00400.00396.00400.00487000194431000
2016-12-07前場397.00401.00396.00398.00695000276909000
2016-12-06後場392.00394.00390.00394.00693000272377000
2016-12-06前場391.00395.00391.00393.00501000197024000
2016-12-05後場388.00388.00384.00387.00459000177426000
2016-12-05前場384.00388.00382.00387.00409000157435000
2016-12-02後場389.00392.00386.00390.00843000328516000
2016-12-02前場385.00390.00382.00390.00464000178615000
2016-12-01後場388.00389.00384.00385.00726000280428000
2016-12-01前場386.00390.00383.00389.00799000309445000
2016-11-30後場379.00382.00378.00381.00569000216468000
2016-11-30前場381.00384.00378.00379.0021900083229000
2016-11-29後場382.00382.00379.00381.00799000304278000
2016-11-29前場375.00382.00374.00382.00561000212509000
2016-11-28後場378.00383.00378.00381.00680000258734000
2016-11-28前場388.00394.00378.00379.001046000404934000
2016-11-25後場390.00390.00382.00385.001011000389619000
2016-11-25前場391.00392.00386.00389.00566000220519000
2016-11-24後場392.00392.00390.00391.00405000158422000
2016-11-24前場392.00394.00390.00391.00314000123028000
2016-11-22後場386.00391.00386.00389.00842000327758000
2016-11-22前場386.00387.00384.00385.00294000113363000
2016-11-21後場385.00387.00384.00385.00509000196078000
2016-11-21前場384.00388.00383.00383.00315000121227000
2016-11-18後場380.00385.00378.00383.001090000416934000
2016-11-18前場374.00380.00374.00378.00808000304979000

   ※ 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