[5302 東証1部] 日本カーボン 前場後場 時系列データ

[5302 東証1部] 日本カーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13後場4290.004310.004285.004300.0095300409404000
2017-12-13前場4430.004450.004285.004295.0098500427767000
2017-12-12後場4460.004465.004430.004430.0057400254929000
2017-12-12前場4560.004575.004455.004460.0051600232559000
2017-12-11後場4505.004555.004500.004555.0056100254175000
2017-12-11前場4500.004525.004455.004515.0050500227222000
2017-12-08後場4405.004465.004405.004465.0043600193931000
2017-12-08前場4420.004450.004390.004415.0037300164770000
2017-12-07後場4410.004430.004390.004430.0057300252943500
2017-12-07前場4305.004410.004305.004410.0056400246237000
2017-12-06後場4325.004325.004260.004285.0075900325044500
2017-12-06前場4385.004385.004320.004325.0047600207100000
2017-12-05後場4335.004420.004335.004420.0066200290619000
2017-12-05前場4330.004370.004315.004360.0036100156663500
2017-12-04後場4375.004390.004350.004355.0044100192738000
2017-12-04前場4315.004405.004290.004375.0065100282910000
2017-12-01後場4320.004325.004290.004310.0057400247159000
2017-12-01前場4425.004425.004315.004320.0069800304255000
2017-11-30後場4330.004395.004325.004385.0070200306799000
2017-11-30前場4320.004355.004255.004330.0090000387921000
2017-11-29後場4335.004340.004250.004285.00131000560353500
2017-11-29前場4370.004395.004335.004335.0044900195975500
2017-11-28後場4395.004410.004350.004355.0070000306000500
2017-11-28前場4450.004465.004360.004405.0053900236578500
2017-11-27後場4475.004480.004445.004475.0033300148733500
2017-11-27前場4440.004495.004415.004470.0096200428466500
2017-11-24後場4430.004455.004425.004435.0058400259298000
2017-11-24前場4540.004545.004415.004425.0071100316623000
2017-11-22後場4550.004570.004525.004560.0037700171449500
2017-11-22前場4575.004580.004525.004550.0070400320124500
2017-11-21後場4525.004555.004495.004555.0057100258523000
2017-11-21前場4600.004610.004515.004540.0064500294178000
2017-11-20後場4555.004560.004515.004530.0050900230850500
2017-11-20前場4570.004655.004545.004575.0061500282113000
2017-11-17後場4600.004620.004580.004600.0090800417381000
2017-11-17前場4585.004695.004585.004590.00126800589192000
2017-11-16後場4460.004540.004460.004530.0082700372993500
2017-11-16前場4345.004495.004345.004480.00119800531873500
2017-11-15後場4430.004435.004365.004415.00153400675563000
2017-11-15前場4500.004505.004415.004430.00182800815291500
2017-11-14後場4550.004565.004500.004510.00120000542904000
2017-11-14前場4575.004635.004540.004540.00115700530550000
2017-11-13後場4570.004630.004565.004575.0060100275469500
2017-11-13前場4575.004595.004495.004570.00137800626658000
2017-11-10後場4600.004600.004550.004575.0073500335800500
2017-11-10前場4580.004640.004545.004570.0085500391822000
2017-11-09後場4635.004685.004575.004650.00190100879605000
2017-11-09前場4625.004655.004575.004640.00123600570500500
2017-11-08後場4600.004635.004595.004625.0075300348047000
2017-11-08前場4635.004645.004525.004600.00161500738748500
2017-11-07後場4645.004670.004625.004665.00131600611448500
2017-11-07前場4710.004725.004610.004620.00164500765491500
2017-11-06後場4675.004700.004630.004640.00151100703678000
2017-11-06前場4835.004835.004640.004670.00211900996635000
2017-11-02後場4725.004780.004695.004780.00155400737053000
2017-11-02前場4875.004885.004700.004720.002405001146166000
2017-11-01後場4935.004935.004875.004880.00104200509954500
2017-11-01前場5010.005040.004925.004945.00136400679174500
2017-10-31後場4970.004985.004925.004945.00169400839158000
2017-10-31前場4795.005160.004780.004975.005736002859132000
2017-10-30後場4615.004710.004615.004705.00143600671565500
2017-10-30前場4770.004770.004580.004600.002599001203128000
2017-10-27後場4785.004810.004725.004775.00101600483151000
2017-10-27前場4815.004825.004770.004800.0048200231204500
2017-10-26後場4810.004840.004775.004775.0075700363395000
2017-10-26前場4755.004845.004725.004825.0080900388671500
2017-10-25後場4835.004860.004775.004790.0082200395811500
2017-10-25前場4775.004880.004775.004835.00135900656013000
2017-10-24後場4740.004795.004740.004775.0066800318714000
2017-10-24前場4780.004780.004690.004740.0095300451155500
2017-10-23後場4765.004780.004750.004770.0097300463649500
2017-10-23前場4710.004790.004665.004760.0096400455217500
2017-10-20後場4655.004670.004625.004640.0057200265307500
2017-10-20前場4655.004695.004610.004655.0092900432373000
2017-10-19後場4635.004650.004615.004650.00107900500258000
2017-10-19前場4660.004685.004580.004620.00169800784747000
2017-10-18後場4645.004645.004610.004620.00107700497698000
2017-10-18前場4725.004795.004590.004645.002494001161625000
2017-10-17後場4705.004795.004705.004755.00190900908072500
2017-10-17前場4865.004865.004680.004700.003503001672846500
2017-10-16後場4975.004975.004880.004910.00152500751164000
2017-10-16前場4950.005160.004910.004965.003677001843285000
2017-10-13後場4865.004890.004825.004885.00143200696587000
2017-10-13前場4790.004885.004760.004870.00183800889625000
2017-10-12後場4830.004905.004800.004815.002193001063491000
2017-10-12前場4820.004920.004780.004840.003115001507769000
2017-10-11後場4695.004750.004670.004735.00143600676777000
2017-10-11前場4600.004765.004600.004695.002632001233887000
2017-10-10後場4610.004630.004570.004620.00155800717063500
2017-10-10前場4440.004660.004420.004620.003702001689669500
2017-10-06後場4365.004410.004360.004400.0089800394269500
2017-10-06前場4355.004440.004355.004380.0072800319998500
2017-10-05後場4440.004440.004340.004355.00110600484536500
2017-10-05前場4460.004500.004410.004440.0072300321134500
2017-10-04後場4500.004560.004490.004505.00149600677029500
2017-10-04前場4425.004530.004380.004525.00121800542867500
2017-10-03後場4485.004495.004420.004435.00105800471285000
2017-10-03前場4545.004595.004420.004470.00147100660432000
2017-10-02後場4490.004535.004455.004475.00145900654394000
2017-10-02前場4435.004540.004435.004500.002886001296224500
2017-09-29後場4350.004400.004330.004395.00172100751678500
2017-09-29前場4280.004395.004260.004345.00222100965823000
2017-09-28後場4320.004320.004190.004290.002580001099399000
2017-09-28前場4125.004430.004125.004305.008169003502920500
2017-09-27後場3965.004010.003960.003990.0057300228237000
2017-09-27前場3935.003970.003910.003960.0059900236340500
2017-09-26後場3915.003930.003905.003930.0062500244761000
2017-09-26前場3940.003955.003890.003925.0044900175963000
2017-09-25後場3975.003975.003945.003965.0039000154412500
2017-09-25前場4000.004065.003955.003965.0063200252573000
2017-09-22後場3980.003990.003955.003980.0083500331571500
2017-09-22前場4110.004135.003950.003970.00145800584458500
2017-09-21後場4170.004175.004080.004105.00129000531129500
2017-09-21前場4230.004230.004160.004170.0067500282233000
2017-09-20後場4175.004195.004175.004190.0058000242705500
2017-09-20前場4175.004240.004165.004175.0056000234762000
2017-09-19後場4160.004215.004155.004200.00101900426522000
2017-09-19前場4200.004270.004135.004155.00188100788694000
2017-09-15後場4175.004190.004095.004160.00133900555366500
2017-09-15前場4065.004210.004050.004190.00201500838129000
2017-09-14後場4025.004065.004020.004045.0098800399026500
2017-09-14前場4135.004140.004015.004030.00132500538849000
2017-09-13後場4110.004120.004075.004110.00103600424916500
2017-09-13前場4210.004350.004080.004115.002877001215236000
2017-09-12後場4075.004135.004060.004110.00115700475353500
2017-09-12前場4065.004115.004020.004075.0091800373172500
2017-09-11後場4070.004080.004015.004025.0074600301613000
2017-09-11前場3950.004100.003950.004075.00136100550279500
2017-09-08後場3900.003935.003890.003930.0059600233127000
2017-09-08前場3950.003985.003895.003895.0070600277812000
2017-09-07後場3935.003955.003900.003950.0073200287758500
2017-09-07前場4020.004030.003935.003940.0063400251864500
2017-09-06後場3945.004010.003940.004005.0057700229659500
2017-09-06前場3850.003965.003850.003935.0071600279641000
2017-09-05後場3945.003985.003910.003920.0099400390788500
2017-09-05前場4020.004110.003945.003965.00120300484521000
2017-09-04後場4045.004055.004015.004040.0052000209911500
2017-09-04前場4070.004080.004005.004060.00151700613284000
2017-09-01後場4140.004170.004130.004140.0045300187837000
2017-09-01前場4120.004165.004065.004140.0073400302156000
2017-08-31後場4140.004140.004070.004115.0089100366010500
2017-08-31前場4195.004195.004120.004135.0060400250865500
2017-08-30後場4155.004155.004105.004125.0089500369898000
2017-08-30前場4140.004275.004135.004145.00202000849613500
2017-08-29後場4065.004115.004060.004095.0056400230912000
2017-08-29前場4015.004070.004015.004065.0039500159564000
2017-08-28後場4075.004080.004040.004075.0032300131318000
2017-08-28前場4065.004100.004050.004055.0046300188852000
2017-08-25後場4015.004095.004015.004065.0067800275268500
2017-08-25前場4045.004045.003975.004015.0078400314024500
2017-08-24後場4095.004110.004060.004060.0034600141164500
2017-08-24前場4090.004135.004050.004120.0065800269664000
2017-08-23後場4130.004140.004070.004085.0058300238950500
2017-08-23前場4135.004180.004100.004130.0084400349376000
2017-08-22後場4080.004100.004065.004065.0063500259107000
2017-08-22前場4100.004110.004030.004045.00108200440221500
2017-08-21後場4190.004250.004120.004120.00156700654706500
2017-08-21前場4020.004250.004020.004190.002470001031169000
2017-08-18後場4030.004040.004000.004030.00129900522695000
2017-08-18前場3890.004060.003885.004025.00107700428456500
2017-08-17後場3940.003960.003925.003925.0055000216733500
2017-08-17前場3920.003965.003885.003940.0054400213693000
2017-08-16後場3950.003950.003895.003905.0059300232343000
2017-08-16前場3880.003975.003880.003935.0052300205888500
2017-08-15後場3915.003915.003850.003880.0079000306855000
2017-08-15前場3935.003995.003895.003895.0089500353570500
2017-08-14後場3905.003955.003895.003895.0078800309451500
2017-08-14前場3840.003960.003840.003935.00162400633620000
2017-08-10後場3965.003990.003950.003980.0080500319796000
2017-08-10前場3955.004035.003940.003985.00109300436436000
2017-08-09後場4040.004040.004000.004010.0099400399790000
2017-08-09前場4010.004130.003980.004050.002790001133792500
2017-08-08後場3950.004010.003950.003995.003279001305636500
2017-08-08前場3955.004010.003845.003950.003719001463464000
2017-08-07後場3905.003990.003905.003985.005072002006449000
2017-08-07前場3760.003970.003760.003915.006166002385428000
2017-08-04後場3470.003540.003470.003480.00113600397500000
2017-08-04前場3640.003690.003425.003475.00206400724222500
2017-08-03後場3655.003735.003655.003730.00100200371850000
2017-08-03前場3660.003685.003600.003665.0088500321979000
2017-08-02後場3635.003655.003615.003645.0082400299713500
2017-08-02前場3650.003665.003610.003650.0038800141096500
2017-08-01後場3615.003620.003585.003605.0056000201956000
2017-08-01前場3640.003680.003610.003625.0073300266915000
2017-07-31後場3610.003640.003605.003610.0042300153024000
2017-07-31前場3595.003635.003570.003610.0044300159848000
2017-07-28後場3645.003645.003590.003615.0061400221755000
2017-07-28前場3635.003660.003590.003650.0050000181406500
2017-07-27後場3690.003705.003630.003635.0089400327325000
2017-07-27前場3655.003715.003645.003690.0058800216039000
2017-07-26後場3715.003730.003650.003705.00105100388415500
2017-07-26前場3785.003810.003705.003715.0096600361136500
2017-07-25後場3795.003800.003760.003770.0065400246572000
2017-07-25前場3785.003825.003755.003800.0050800192748500
2017-07-24後場3835.003845.003775.003810.0079100301547500
2017-07-24前場3905.003905.003830.003850.0054600210977500
2017-07-21後場3875.003920.003850.003895.00245400954018500
2017-07-21前場3775.003890.003740.003890.00170100648828000
2017-07-20後場3810.003820.003770.003790.00138300524418500
2017-07-20前場3680.003825.003675.003815.00249300941886000
2017-07-19後場3640.003680.003630.003680.00148700544727500
2017-07-19前場3470.003645.003470.003635.00166500594232000
2017-07-18後場3475.003510.003460.003500.0044800156556500
2017-07-18前場3485.003520.003460.003475.0045800159850500
2017-07-14後場3495.003495.003475.003485.0036400126988000
2017-07-14前場3490.003530.003465.003480.0050100174989500
2017-07-13後場3430.003490.003430.003490.0086800300750000
2017-07-13前場3430.003440.003400.003430.0055600190077500
2017-07-12後場3410.003425.003390.003415.0070500240352000
2017-07-12前場3450.003480.003410.003410.0067500232576000
2017-07-11後場3420.003425.003395.003410.0078600268021500
2017-07-11前場3415.003445.003405.003430.0095600327905000
2017-07-10後場3350.003390.003350.003385.00103300348045500
2017-07-10前場3280.003350.003280.003350.0068200226138500
2017-07-07後場3255.003265.003240.003250.0050600164648500
2017-07-07前場3225.003275.003225.003250.0063700207153000
2017-07-06後場3245.003245.003210.003245.0064200207273500
2017-07-06前場3260.003285.003230.003235.0079400258447500
2017-07-05後場3270.003280.003240.003260.00118300385092500
2017-07-05前場3295.003295.003240.003260.00116000378767000
2017-07-04後場3270.003285.003255.003260.00164400537038000
2017-07-04前場3390.003390.003260.003265.00268000883952000
2017-07-03後場3370.003370.003330.003350.00128800431857000
2017-07-03前場3480.003520.003345.003355.00189300645744000
2017-06-30後場3460.003495.003440.003485.00107600372869000
2017-06-30前場3485.003545.003455.003465.00156600544632000
2017-06-29後場3570.003585.003520.003540.0068900244608500
2017-06-29前場3610.003655.003570.003570.0067400242957000
2017-06-28後場3575.003625.003570.003580.00196500706327500
2017-06-28前場3570.003705.003560.003575.00167700604838000
2017-06-27後場371.00371.00363.00364.001451000531124000
2017-06-27前場365.00373.00365.00370.001693000624469000
2017-06-26後場362.00364.00360.00364.00930000336983000
2017-06-26前場353.00362.00353.00361.001107000397364000
2017-06-23後場352.00353.00351.00353.00603000212294000
2017-06-23前場355.00356.00350.00352.00626000220825000
2017-06-22後場357.00357.00352.00354.00996000352507000
2017-06-22前場356.00361.00353.00356.001084000387724000
2017-06-21後場359.00359.00354.00356.001122000399725000
2017-06-21前場360.00363.00357.00359.00898000323809000
2017-06-20後場365.00366.00361.00362.00865000314013000
2017-06-20前場366.00369.00363.00366.00787000287469000
2017-06-19後場361.00365.00361.00363.00899000325428000
2017-06-19前場368.00373.00362.00362.001553000569113000
2017-06-16後場369.00375.00366.00366.002234000828496000
2017-06-16前場361.00372.00361.00371.001924000708536000
2017-06-15後場363.00364.00360.00360.00934000337722000
2017-06-15前場364.00370.00361.00365.001285000468729000
2017-06-14後場364.00370.00362.00367.001301000477536000
2017-06-14前場370.00372.00360.00363.001983000724570000
2017-06-13後場365.00370.00363.00364.001884000689375000
2017-06-13前場374.00382.00364.00367.0039080001458066000
2017-06-12後場368.00379.00367.00379.0066700002492313000
2017-06-12前場356.00368.00349.00368.0069590002500500000
2017-06-09後場338.00353.00337.00351.0064750002237325000
2017-06-09前場321.00339.00321.00339.0046390001551260000
2017-06-08後場325.00326.00320.00320.001237000399229000
2017-06-08前場333.00333.00325.00326.001470000482714000
2017-06-07後場328.00335.00327.00330.002602000861203000
2017-06-07前場323.00332.00322.00328.0039170001284539000
2017-06-06後場320.00322.00319.00322.001926000616985000
2017-06-06前場316.00327.00315.00319.0050590001618584000
2017-06-05後場306.00307.00303.00305.00847000258234000
2017-06-05前場308.00310.00306.00307.00415000127504000
2017-06-02後場310.00312.00309.00309.00656000203497000
2017-06-02前場311.00313.00308.00311.00639000198574000
2017-06-01後場308.00310.00307.00309.00885000273056000
2017-06-01前場305.00309.00304.00308.00620000190093000
2017-05-31後場307.00307.00304.00304.00636000193996000
2017-05-31前場305.00307.00304.00306.00580000177183000
2017-05-30後場302.00307.00301.00306.00889000271514000
2017-05-30前場302.00303.00299.00301.0029800089664000
2017-05-29後場303.00304.00301.00302.0027900084444000
2017-05-29前場300.00303.00299.00301.0026600080080000
2017-05-26後場302.00302.00299.00300.00478000143677000
2017-05-26前場303.00303.00298.00302.00715000214713000
2017-05-25後場304.00304.00303.00303.0023200070489000
2017-05-25前場306.00308.00304.00304.00348000106287000
2017-05-24後場302.00306.00302.00306.00461000140211000
2017-05-24前場304.00306.00301.00301.0028000085001000
2017-05-23後場301.00304.00301.00301.0028100085009000
2017-05-23前場305.00306.00301.00301.00436000132437000
2017-05-22後場303.00306.00303.00304.001261000383692000
2017-05-22前場299.00303.00298.00302.00689000207544000
2017-05-19後場292.00297.00292.00296.00681000200837000
2017-05-19前場290.00293.00290.00293.00716000208506000
2017-05-18後場290.00291.00289.00291.00626000181442000
2017-05-18前場288.00293.00287.00290.00904000261610000
2017-05-17後場299.00299.00296.00296.00772000229191000
2017-05-17前場300.00300.00296.00299.00517000154472000
2017-05-16後場299.00301.00299.00300.00344000103194000
2017-05-16前場301.00302.00298.00301.00360000108094000
2017-05-15後場295.00300.00295.00299.00445000132549000
2017-05-15前場298.00301.00295.00296.00766000228208000
2017-05-12後場305.00305.00298.00301.001401000421089000
2017-05-12前場307.00308.00302.00305.00656000199584000
2017-05-11後場308.00310.00307.00308.00797000246066000
2017-05-11前場310.00311.00306.00308.00828000255746000
2017-05-10後場306.00310.00304.00310.00984000302405000
2017-05-10前場302.00309.00302.00307.00927000283185000
2017-05-09後場303.00303.00300.00300.00854000257250000
2017-05-09前場308.00309.00301.00303.00789000240146000
2017-05-08後場307.00309.00307.00308.00633000194915000
2017-05-08前場305.00308.00302.00306.00746000227863000
2017-05-02後場304.00305.00298.00298.001634000490774000
2017-05-02前場303.00306.00303.00304.00730000222135000
2017-05-01後場305.00305.00303.00303.00765000232367000
2017-05-01前場300.00308.00297.00305.001384000418082000
2017-04-28後場316.00317.00314.00314.00436000137385000
2017-04-28前場318.00319.00314.00315.00538000170152000
2017-04-27後場314.00319.00314.00318.00810000256956000
2017-04-27前場311.00315.00310.00315.00477000149532000
2017-04-26後場312.00315.00310.00314.00645000201920000
2017-04-26前場315.00316.00312.00313.00802000252162000
2017-04-25後場308.00314.00308.00311.00890000276356000
2017-04-25前場309.00313.00306.00311.00820000253736000
2017-04-24後場311.00312.00306.00307.00966000297808000
2017-04-24前場318.00319.00309.00311.00993000311904000
2017-04-21後場314.00318.00313.00315.001347000425729000
2017-04-21前場313.00316.00311.00313.001464000459355000
2017-04-20後場307.00308.00301.00301.00750000228335000
2017-04-20前場306.00309.00305.00307.00765000234884000
2017-04-19後場301.00309.00301.00306.001178000359348000
2017-04-19前場295.00303.00294.00301.00913000273645000
2017-04-18後場296.00297.00293.00295.00588000173570000
2017-04-18前場294.00298.00294.00297.00812000240036000
2017-04-17後場289.00290.00287.00289.00513000148074000
2017-04-17前場287.00294.00287.00288.00550000159227000
2017-04-14後場285.00291.00284.00289.001538000442795000
2017-04-14前場289.00292.00285.00286.00606000174603000
2017-04-13後場284.00289.00284.00289.00706000202365000
2017-04-13前場282.00287.00281.00285.00811000230853000
2017-04-12後場288.00290.00284.00290.001525000438273000
2017-04-12前場293.00296.00288.00288.001219000355367000
2017-04-11後場296.00298.00296.00298.00836000248577000
2017-04-11前場299.00301.00293.00296.001264000374541000
2017-04-10後場301.00302.00298.00299.00816000244872000
2017-04-10前場303.00305.00297.00301.00903000271400000
2017-04-07後場301.00304.00299.00301.001176000354772000
2017-04-07前場306.00310.00298.00301.001585000482936000
2017-04-06後場305.00306.00302.00302.001278000387745000
2017-04-06前場313.00313.00304.00306.001386000426782000
2017-04-05後場313.00314.00310.00313.001158000361562000
2017-04-05前場317.00320.00309.00313.001199000375926000
2017-04-04後場325.00325.00311.00317.002897000915361000
2017-04-04前場332.00333.00324.00325.001440000472650000
2017-04-03後場338.00338.00329.00329.002172000721204000
2017-04-03前場339.00346.00333.00337.002429000823032000
2017-03-31後場343.00347.00334.00334.0031340001068866000
2017-03-31前場337.00346.00335.00343.0035740001222542000
2017-03-30後場333.00336.00331.00331.001146000382099000
2017-03-30前場334.00336.00329.00335.001590000529696000
2017-03-29後場335.00337.00333.00336.001655000555211000
2017-03-29前場327.00339.00325.00335.0046370001546288000
2017-03-28後場323.00323.00318.00320.00950000304222000
2017-03-28前場320.00323.00319.00322.001078000346091000
2017-03-27後場319.00320.00316.00318.00919000292323000
2017-03-27前場322.00322.00315.00318.001209000385443000
2017-03-24後場323.00323.00319.00322.001087000348753000
2017-03-24前場310.00326.00308.00323.002476000793618000
2017-03-23後場308.00309.00306.00308.00523000160918000
2017-03-23前場309.00311.00306.00309.00781000241053000
2017-03-22後場307.00310.00307.00307.001192000367727000
2017-03-22前場305.00315.00305.00307.002139000661555000
2017-03-21後場319.00319.00316.00317.00701000222708000
2017-03-21前場320.00325.00317.00319.001147000368251000
2017-03-17後場322.00323.00317.00322.001988000637425000
2017-03-17前場330.00333.00321.00322.0061390002005480000
2017-03-16後場313.00320.00311.00320.0043850001387402000
2017-03-16前場297.00316.00296.00313.0043840001351322000
2017-03-15後場295.00296.00293.00294.00416000122351000
2017-03-15前場298.00298.00294.00295.00515000152478000
2017-03-14後場297.00300.00297.00299.0028800086053000
2017-03-14前場299.00300.00297.00299.0028200084133000
2017-03-13後場299.00300.00298.00300.00817000244477000
2017-03-13前場300.00303.00298.00300.00721000216440000
2017-03-10後場300.00301.00298.00300.00744000222834000
2017-03-10前場303.00303.00299.00301.00442000133251000
2017-03-09後場301.00303.00300.00300.00668000201161000
2017-03-09前場298.00303.00297.00302.00659000197543000
2017-03-08後場298.00298.00295.00296.00469000139012000
2017-03-08前場298.00300.00297.00298.0024100071871000
2017-03-07後場303.00303.00297.00297.00950000284135000
2017-03-07前場297.00304.00297.00303.00839000253078000
2017-03-06後場297.00300.00296.00297.001008000300729000
2017-03-06前場295.00298.00293.00296.00662000195772000
2017-03-03後場293.00294.00291.00292.00430000125541000
2017-03-03前場293.00295.00291.00292.00358000104865000
2017-03-02後場293.00295.00292.00293.00522000153078000
2017-03-02前場293.00295.00291.00294.00525000153829000
2017-03-01後場287.00292.00287.00291.00594000172523000
2017-03-01前場291.00291.00285.00287.00423000121692000
2017-02-28後場293.00293.00289.00289.00460000134131000
2017-02-28前場289.00292.00289.00291.00482000140247000
2017-02-27後場289.00291.00287.00290.00613000177259000
2017-02-27前場287.00289.00283.00289.00553000158209000
2017-02-24後場291.00291.00288.00291.00744000215443000
2017-02-24前場294.00295.00290.00291.00814000237517000
2017-02-23後場295.00296.00294.00296.00671000198234000
2017-02-23前場300.00301.00294.00295.00649000192599000
2017-02-22後場298.00300.00297.00300.00529000157925000
2017-02-22前場298.00299.00296.00298.00592000176008000
2017-02-21後場297.00298.00296.00298.00498000147805000
2017-02-21前場300.00300.00294.00294.00561000166190000
2017-02-20後場300.00301.00299.00299.00607000182171000
2017-02-20前場296.00302.00292.00300.00795000235689000
2017-02-17後場298.00299.00296.00298.00539000160546000
2017-02-17前場298.00299.00295.00298.00380000112811000
2017-02-16後場298.00301.00297.00300.00465000139162000
2017-02-16前場301.00302.00296.00298.00645000192509000
2017-02-15後場301.00304.00298.00302.001023000308332000
2017-02-15前場309.00309.00302.00302.001285000393300000
2017-02-14後場308.00308.00303.00304.001088000331943000
2017-02-14前場302.00309.00301.00308.001294000394385000
2017-02-13後場308.00308.00295.00301.001601000480030000
2017-02-13前場310.00313.00306.00307.001934000599068000
2017-02-10後場302.00304.00301.00301.001220000368981000
2017-02-10前場295.00304.00295.00303.001271000379520000
2017-02-09後場293.00294.00290.00291.00575000167758000
2017-02-09前場294.00296.00288.00294.00860000251404000
2017-02-08後場295.00298.00295.00296.00673000199006000
2017-02-08前場303.00307.00294.00296.001113000333975000
2017-02-07後場302.00309.00299.00302.003126000949466000
2017-02-07前場285.00304.00285.00302.003084000912104000
2017-02-06後場282.00285.00280.00284.00740000209498000
2017-02-06前場282.00283.00279.00282.00717000201376000
2017-02-03後場280.00283.00277.00279.00818000228408000
2017-02-03前場280.00285.00279.00280.00610000172141000
2017-02-02後場287.00287.00280.00281.00812000228838000
2017-02-02前場287.00290.00284.00285.00710000203618000
2017-02-01後場288.00292.00286.00287.001448000418542000
2017-02-01前場275.00287.00274.00285.001306000367857000
2017-01-31後場275.00277.00273.00275.001078000296250000
2017-01-31前場277.00283.00275.00276.001034000288171000
2017-01-30後場281.00283.00280.00281.00760000213873000
2017-01-30前場287.00287.00282.00282.00621000176657000
2017-01-27後場284.00287.00284.00285.001345000384025000
2017-01-27前場282.00286.00281.00284.001003000284499000
2017-01-26後場285.00285.00278.00282.002491000699508000
2017-01-26前場285.00289.00283.00285.002057000587195000
2017-01-25後場291.00293.00287.00287.001046000302002000
2017-01-25前場295.00298.00289.00291.001261000369208000
2017-01-24後場294.00297.00289.00290.001712000501504000
2017-01-24前場288.00294.00285.00293.001504000434448000
2017-01-23後場289.00289.00285.00285.001366000391571000
2017-01-23前場292.00296.00286.00289.001631000474580000
2017-01-20後場287.00292.00285.00289.001677000484460000
2017-01-20前場292.00294.00284.00287.002783000800751000
2017-01-19後場290.00295.00289.00294.002919000852381000
2017-01-19前場307.00309.00290.00291.0048290001437096000
2017-01-18後場310.00310.00305.00306.002008000618557000
2017-01-18前場300.00312.00300.00310.0048310001476377000
2017-01-17後場315.00316.00300.00304.0056900001741192000
2017-01-17前場325.00326.00310.00315.0055540001763333000
2017-01-16後場325.00333.00322.00325.0061880002017330000
2017-01-16前場326.00356.00321.00324.00233000007867094000
2017-01-13後場318.00338.00317.00333.00213500007024996000
2017-01-13前場306.00329.00297.00318.00228580007203625000
2017-01-12後場321.00328.00303.00309.004440900013908333000
2017-01-12前場284.00319.00276.00302.008685100026057368000
2017-01-11後場296.00297.00269.00282.006790600018976661000
2017-01-11前場311.00311.00293.00303.003471100010621730000
2017-01-10後場233.00233.00230.00231.0035100081301000
2017-01-10前場232.00234.00229.00233.0029300067852000
2017-01-06後場234.00234.00230.00232.00667000154887000
2017-01-06前場234.00236.00232.00235.0027200063690000
2017-01-05後場235.00237.00234.00237.00473000111500000
2017-01-05前場235.00237.00233.00236.00547000128474000
2017-01-04後場234.00235.00233.00235.0033100077435000
2017-01-04前場231.00234.00230.00234.00443000102934000
2016-12-30後場227.00229.00227.00227.0038500087640000
2016-12-30前場223.00227.00222.00226.0040400090833000
2016-12-29後場224.00224.00222.00223.00874000194705000
2016-12-29前場229.00230.00224.00225.00633000143558000
2016-12-28後場230.00233.00230.00232.0029100067384000
2016-12-28前場232.00232.00228.00230.00495000113801000
2016-12-27後場234.00234.00232.00233.00784000182552000
2016-12-27前場241.00241.00233.00233.00713000169050000
2016-12-26後場239.00240.00235.00236.00672000159794000
2016-12-26前場236.00240.00236.00238.00592000140847000
2016-12-22後場236.00237.00233.00236.00527000124174000
2016-12-22前場235.00236.00231.00236.00665000155159000
2016-12-21後場242.00242.00237.00238.001125000268627000
2016-12-21前場242.00243.00241.00241.00492000118971000
2016-12-20後場241.00243.00240.00242.00620000149644000
2016-12-20前場246.00247.00241.00241.00603000147635000
2016-12-19後場249.00249.00245.00246.00595000146818000
2016-12-19前場252.00252.00247.00249.001071000266727000
2016-12-16後場252.00255.00251.00253.00555000140558000
2016-12-16前場252.00254.00251.00253.00682000172386000
2016-12-15後場252.00252.00249.00250.00700000175681000
2016-12-15前場253.00255.00250.00251.00487000122942000
2016-12-14後場253.00255.00252.00253.0038200096807000
2016-12-14前場253.00254.00250.00253.00528000133188000
2016-12-13後場251.00253.00249.00251.00939000235590000
2016-12-13前場256.00257.00251.00252.00963000243737000
2016-12-12後場258.00260.00254.00259.00687000176933000
2016-12-12前場260.00262.00256.00257.00551000143118000
2016-12-09後場256.00257.00255.00257.00477000121877000
2016-12-09前場256.00259.00253.00257.00762000194826000

   ※ 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