[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 
2017-01-17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
2016-12-08後場257.00259.00256.00257.00562000144357000
2016-12-08前場261.00262.00257.00257.00875000227523000
2016-12-07後場259.00259.00257.00258.00650000167725000
2016-12-07前場258.00262.00258.00260.00830000215442000
2016-12-06後場257.00258.00256.00257.00711000182901000
2016-12-06前場256.00259.00255.00259.001018000261237000
2016-12-05後場253.00253.00250.00251.00590000148598000
2016-12-05前場248.00252.00246.00252.00531000132283000
2016-12-02後場252.00253.00249.00251.00708000177964000
2016-12-02前場253.00255.00250.00254.00662000167456000
2016-12-01後場256.00256.00249.00252.001290000325975000
2016-12-01前場253.00256.00252.00256.001280000324627000
2016-11-30後場244.00250.00243.00248.001198000296784000
2016-11-30前場246.00246.00243.00244.00642000157109000
2016-11-29後場243.00244.00242.00244.00520000126360000
2016-11-29前場237.00244.00237.00242.00813000195635000
2016-11-28後場235.00240.00234.00236.00988000233989000
2016-11-28前場240.00242.00234.00236.00873000207449000
2016-11-25後場246.00246.00237.00240.001351000325087000
2016-11-25前場244.00249.00244.00246.00987000243639000
2016-11-24後場246.00246.00243.00244.00836000204342000
2016-11-24前場245.00246.00242.00246.001324000323004000
2016-11-22後場238.00240.00237.00240.001116000266293000
2016-11-22前場236.00240.00235.00238.001411000335240000
2016-11-21後場234.00236.00233.00234.001022000239693000
2016-11-21前場227.00236.00227.00233.001580000367112000
2016-11-18後場225.00225.00223.00225.00595000133461000
2016-11-18前場228.00228.00224.00225.00724000163455000
2016-11-17後場223.00226.00223.00226.001132000254262000
2016-11-17前場215.00224.00215.00222.001295000286176000
2016-11-16後場216.00217.00215.00217.00589000127326000
2016-11-16前場215.00217.00214.00216.00843000181699000
2016-11-15後場212.00215.00212.00214.0042300090133000
2016-11-15前場217.00217.00212.00213.00504000107754000
2016-11-14後場216.00216.00214.00215.0041500089256000
2016-11-14前場212.00218.00212.00216.00730000157173000
2016-11-11後場211.00213.00210.00213.0035900075973000
2016-11-11前場214.00217.00211.00212.00698000149516000
2016-11-10後場213.00214.00211.00214.00483000102847000
2016-11-10前場210.00215.00210.00213.00929000197436000
2016-11-09後場197.00204.00195.00201.001100000218396000
2016-11-09前場214.00215.00198.00200.00981000203117000
2016-11-08後場213.00213.00211.00212.0029400062447000
2016-11-08前場218.00218.00212.00213.0043300093003000
2016-11-07後場216.00217.00214.00215.0040000086108000
2016-11-07前場213.00218.00213.00217.00725000156006000
2016-11-04後場213.00213.00208.00209.00800000168456000
2016-11-04前場210.00212.00204.00212.00836000173301000
2016-11-02後場211.00212.00209.00211.00651000137083000
2016-11-02前場209.00215.00208.00210.00704000148519000
2016-11-01後場212.00215.00211.00213.001064000226563000
2016-11-01前場201.00211.00201.00211.00692000142366000
2016-10-31後場202.00204.00201.00204.00730000147826000
2016-10-31前場202.00204.00198.00201.001553000312853000
2016-10-28後場210.00214.00210.00212.00580000122907000
2016-10-28前場212.00215.00210.00210.00610000129419000
2016-10-27後場209.00212.00208.00211.00566000119435000
2016-10-27前場209.00213.00207.00208.00729000152969000
2016-10-26後場208.00209.00207.00209.00584000121620000
2016-10-26前場209.00211.00207.00208.00775000161670000
2016-10-25後場214.00214.00209.00210.001805000381551000
2016-10-25前場223.00225.00214.00214.001175000258414000
2016-10-24後場220.00223.00219.00221.00766000169051000
2016-10-24前場223.00224.00218.00218.00573000126325000
2016-10-21後場224.00225.00220.00221.00984000218728000
2016-10-21前場222.00226.00219.00224.001374000306844000
2016-10-20後場221.00222.00216.00217.001917000418681000
2016-10-20前場226.00227.00218.00219.002043000455432000
2016-10-19後場229.00230.00222.00228.002336000528990000
2016-10-19前場217.00228.00217.00228.002542000563582000
2016-10-18後場213.00215.00212.00215.00715000152432000
2016-10-18前場210.00215.00208.00214.001304000275189000
2016-10-17後場207.00210.00206.00210.001088000226490000
2016-10-17前場203.00209.00200.00208.001063000218475000
2016-10-14後場196.00202.00196.00201.00676000135083000
2016-10-14前場196.00198.00193.00196.00650000127070000
2016-10-13後場200.00202.00195.00198.00925000182853000
2016-10-13前場202.00206.00199.00199.00766000155287000
2016-10-12後場202.00203.00200.00201.00614000123381000
2016-10-12前場201.00206.00201.00202.00925000187885000
2016-10-11後場201.00204.00200.00204.001408000284221000
2016-10-11前場199.00207.00196.00199.003321000667855000
2016-10-07後場184.00189.00181.00189.001617000299748000
2016-10-07前場177.00185.00177.00184.001620000293893000
2016-10-06後場176.00176.00174.00175.0036400063766000
2016-10-06前場173.00176.00173.00176.0045300079036000
2016-10-05後場171.00172.00171.00171.0015500026521000
2016-10-05前場172.00172.00171.00172.0011500019714000
2016-10-04後場169.00172.00169.00171.0038800065854000
2016-10-04前場172.00172.00169.00169.0029900051010000
2016-10-03後場170.00171.00170.00170.0016300027758000
2016-10-03前場173.00173.00170.00170.0038200065350000
2016-09-30後場173.00174.00171.00172.0038100065803000
2016-09-30前場174.00175.00172.00172.0040400069953000
2016-09-29後場174.00177.00174.00176.0048700085568000
2016-09-29前場173.00175.00173.00175.0021000036536000
2016-09-28後場171.00174.00171.00173.0028100048419000
2016-09-28前場169.00172.00169.00170.0028700048844000
2016-09-27後場168.00171.00168.00171.0028400048239000
2016-09-27前場169.00169.00167.00168.0030200050841000
2016-09-26後場172.00172.00170.00171.0027300046694000
2016-09-26前場172.00172.00170.00172.0020800035690000
2016-09-23後場171.00172.00170.00172.0042000071673000
2016-09-23前場171.00173.00170.00172.0032400055594000
2016-09-21後場169.00172.00168.00170.0043400073842000
2016-09-21前場170.00171.00168.00169.0024200040947000
2016-09-20後場171.00172.00169.00171.0041400070449000
2016-09-20前場171.00173.00169.00171.0037600064305000
2016-09-16後場171.00171.00168.00168.0033200056033000
2016-09-16前場171.00171.00167.00171.0022500038040000
2016-09-15後場168.00171.00168.00170.0034500058452000
2016-09-15前場170.00171.00167.00168.0046200078023000
2016-09-14後場171.00173.00170.00171.0036700062968000
2016-09-14前場173.00173.00169.00171.0046700079575000
2016-09-13後場173.00174.00172.00173.0028600049536000
2016-09-13前場174.00174.00171.00173.0020100034726000
2016-09-12後場172.00174.00170.00173.0030800052982000
2016-09-12前場173.00174.00170.00172.0051600088844000
2016-09-09後場177.00178.00176.00176.0033100058488000
2016-09-09前場177.00178.00176.00177.0022700040156000
2016-09-08後場177.00177.00175.00176.0019800034820000
2016-09-08前場175.00178.00175.00176.0027500048618000
2016-09-07後場175.00176.00174.00175.0021700037937000
2016-09-07前場176.00177.00174.00176.0027200047771000
2016-09-06後場178.00179.00176.00176.0044000077984000
2016-09-06前場174.00177.00174.00177.0031900056075000
2016-09-05後場176.00176.00174.00175.0048000084212000
2016-09-05前場174.00177.00173.00176.0053400093244000
2016-09-02後場174.00174.00170.00172.00679000116780000
2016-09-02前場175.00176.00173.00174.0032000055837000
2016-09-01後場176.00178.00175.00176.00754000132549000
2016-09-01前場171.00176.00171.00175.00618000107307000
2016-08-31後場171.00172.00170.00171.0056400096406000
2016-08-31前場172.00174.00170.00172.0055400095290000
2016-08-30後場174.00175.00172.00173.0042700073975000
2016-08-30前場170.00176.00169.00173.00910000156823000
2016-08-29後場169.00170.00168.00170.0037000062570000
2016-08-29前場167.00170.00167.00168.00678000113965000
2016-08-26後場165.00166.00164.00164.0017800029357000
2016-08-26前場165.00165.00163.00164.0028500046695000
2016-08-25後場162.00164.00162.00164.0023500038317000
2016-08-25前場165.00165.00162.00162.0033300054411000
2016-08-24後場165.00167.00165.00165.0026800044424000
2016-08-24前場165.00167.00164.00165.0032200053231000
2016-08-23後場162.00165.00162.00164.0045100073717000
2016-08-23前場164.00166.00161.00163.0059700097967000
2016-08-22後場161.00164.00161.00164.0031500051223000
2016-08-22前場157.00162.00157.00162.0055500088359000
2016-08-19後場157.00158.00156.00157.0051900081577000
2016-08-19前場158.00159.00156.00156.0051400081144000
2016-08-18後場158.00160.00158.00158.0058100091980000
2016-08-18前場159.00160.00158.00158.0058400092618000
2016-08-17後場161.00162.00160.00160.0061400098606000
2016-08-17前場162.00163.00160.00161.00824000132866000
2016-08-16後場165.00166.00162.00163.0060600099245000
2016-08-16前場167.00167.00165.00165.0028800047896000
2016-08-15後場166.00169.00165.00168.0046800078328000
2016-08-15前場166.00167.00165.00166.0021000034873000
2016-08-12後場163.00167.00163.00165.00635000104537000
2016-08-12前場162.00164.00162.00163.0022500036677000
2016-08-10後場161.00162.00160.00162.0052300084306000
2016-08-10前場163.00163.00160.00162.0059600096302000
2016-08-09後場163.00164.00163.00163.0048300078848000
2016-08-09前場165.00165.00163.00163.0029000047643000
2016-08-08後場166.00166.00162.00163.00966000158512000
2016-08-08前場169.00169.00165.00165.00600000100399000
2016-08-05後場168.00168.00166.00166.0025500042583000
2016-08-05前場166.00168.00165.00168.0041100068344000
2016-08-04後場163.00165.00163.00164.00837000137435000
2016-08-04前場167.00167.00162.00164.00784000129385000
2016-08-03後場167.00167.00162.00162.001296000212641000
2016-08-03前場171.00171.00167.00167.00803000135594000
2016-08-02後場171.00172.00171.00172.0036600062862000
2016-08-02前場171.00174.00171.00171.00790000135678000
2016-08-01後場176.00178.00172.00174.001608000281175000
2016-08-01前場185.00187.00175.00176.001925000346274000
2016-07-29後場192.00197.00190.00195.0048500093877000
2016-07-29前場194.00195.00191.00193.0035400068328000
2016-07-28後場194.00196.00193.00195.0035800069549000
2016-07-28前場194.00196.00192.00195.0035200068243000
2016-07-27後場197.00201.00195.00196.001006000198434000
2016-07-27前場195.00199.00194.00196.00664000129886000
2016-07-26後場197.00198.00196.00197.00548000107766000
2016-07-26前場203.00204.00197.00197.00689000137479000
2016-07-25後場208.00209.00206.00208.0016500034224000
2016-07-25前場207.00208.00204.00208.0020600042472000
2016-07-22後場205.00205.00203.00205.0037700076850000
2016-07-22前場207.00209.00204.00206.0028400058560000
2016-07-21後場207.00210.00207.00210.0039600082604000
2016-07-21前場213.00213.00206.00207.00645000135842000
2016-07-20後場206.00207.00202.00205.0042100086202000
2016-07-20前場209.00210.00205.00206.0031000064369000
2016-07-19後場214.00214.00211.00213.0023800050523000
2016-07-19前場214.00215.00210.00212.0024300051614000
2016-07-15後場213.00214.00209.00211.0030800065074000
2016-07-15前場207.00213.00207.00213.0030900065131000
2016-07-14後場207.00210.00206.00207.0036100075087000
2016-07-14前場208.00209.00205.00208.0038200079031000
2016-07-13後場208.00212.00207.00209.0039800083410000
2016-07-13前場208.00209.00206.00208.0035200072921000
2016-07-12後場204.00205.00202.00204.0039600080710000
2016-07-12前場196.00204.00195.00204.0046300093037000
2016-07-11後場190.00194.00190.00194.0032600062627000
2016-07-11前場186.00192.00186.00192.0050300094827000
2016-07-08後場183.00184.00181.00181.0037300067900000
2016-07-08前場183.00188.00182.00182.0037100068368000
2016-07-07後場186.00186.00182.00183.0028300052095000
2016-07-07前場185.00188.00183.00186.0033400062007000
2016-07-06後場183.00186.00182.00185.0036700067495000
2016-07-06前場188.00188.00182.00182.00594000109667000
2016-07-05後場193.00193.00190.00191.0026500050682000
2016-07-05前場194.00196.00191.00192.0020300039091000
2016-07-04後場196.00197.00194.00195.0015300029882000
2016-07-04前場196.00196.00193.00196.0016800032799000
2016-07-01後場196.00198.00195.00197.0035200069150000
2016-07-01前場198.00198.00193.00196.0025300049601000
2016-06-30後場199.00199.00192.00192.00559000108795000
2016-06-30前場199.00202.00198.00198.0031400062649000
2016-06-29後場196.00198.00194.00196.00589000115325000
2016-06-29前場195.00198.00193.00196.00547000106614000
2016-06-28後場192.00193.00189.00189.0039400075222000
2016-06-28前場191.00194.00187.00190.0038200072804000
2016-06-27後場197.00197.00194.00195.0031000060625000
2016-06-27前場196.00199.00195.00197.0040400079699000
2016-06-24後場202.00205.00190.00195.00892000174240000
2016-06-24前場216.00219.00206.00209.00885000189104000
2016-06-23後場214.00217.00213.00216.00660000141726000
2016-06-23前場209.00215.00207.00213.0047300099866000
2016-06-22後場205.00210.00204.00210.0044700092854000
2016-06-22前場206.00208.00202.00205.0037600077111000
2016-06-21後場205.00206.00203.00205.0040700083281000
2016-06-21前場206.00208.00200.00206.0045500093401000
2016-06-20後場199.00206.00197.00206.0046200093924000
2016-06-20前場197.00201.00194.00199.0048800096565000
2016-06-17後場190.00194.00190.00194.001013000194988000
2016-06-17前場191.00193.00188.00190.0037000070578000
2016-06-16後場189.00192.00182.00186.00901000168668000
2016-06-16前場199.00200.00190.00192.00587000114646000
2016-06-15後場202.00203.00198.00199.00593000118800000
2016-06-15前場203.00204.00200.00202.0040000080673000
2016-06-14後場203.00203.00201.00203.0038600078065000
2016-06-14前場204.00208.00201.00202.00492000100066000
2016-06-13後場207.00207.00204.00205.00569000117241000
2016-06-13前場210.00211.00206.00206.0047600099224000
2016-06-10後場216.00216.00213.00216.0042600091320000
2016-06-10前場219.00219.00216.00216.0045800099681000
2016-06-09後場220.00220.00219.00219.0026300057757000
2016-06-09前場221.00223.00218.00220.0040700089782000
2016-06-08後場223.00225.00221.00223.0043600097097000
2016-06-08前場226.00226.00222.00224.0041500093186000
2016-06-07後場230.00231.00226.00228.00471000107514000
2016-06-07前場233.00235.00230.00230.0015800036581000
2016-06-06後場227.00235.00227.00232.00507000116926000
2016-06-06前場230.00236.00224.00228.00570000130777000
2016-06-03後場240.00241.00236.00237.0026000061698000
2016-06-03前場237.00241.00237.00239.0021300050935000
2016-06-02後場239.00242.00237.00240.0040000095850000
2016-06-02前場246.00246.00238.00238.00501000121053000
2016-06-01後場247.00248.00245.00247.00567000139891000
2016-06-01前場245.00250.00245.00249.00605000149763000
2016-05-31後場242.00247.00241.00247.00627000152925000
2016-05-31前場235.00243.00235.00243.00643000153799000
2016-05-30後場230.00234.00230.00234.0031600073222000
2016-05-30前場229.00231.00227.00230.0024700056655000
2016-05-27後場225.00225.00224.00224.0011700026258000
2016-05-27前場225.00225.00223.00224.0013400030048000
2016-05-26後場224.00227.00224.00225.0022600050954000
2016-05-26前場224.00226.00223.00224.0021800048973000
2016-05-25後場227.00227.00225.00225.0034200077259000
2016-05-25前場228.00229.00225.00226.0013700031077000
2016-05-24後場225.00227.00224.00225.0024900056080000
2016-05-24前場223.00225.00223.00225.0026600059567000
2016-05-23後場220.00227.00220.00226.0044600099887000
2016-05-23前場221.00221.00217.00220.0033000072152000
2016-05-20後場222.00223.00220.00222.0040100088743000
2016-05-20前場220.00223.00220.00222.0033100073300000
2016-05-19後場223.00223.00220.00221.0026400058499000
2016-05-19前場225.00226.00223.00223.0014700033037000
2016-05-18後場223.00223.00219.00222.0043300095948000
2016-05-18前場220.00224.00218.00223.0042400093707000
2016-05-17後場221.00222.00220.00221.0031300069039000
2016-05-17前場223.00225.00220.00222.0025000055394000
2016-05-16後場226.00226.00221.00222.0029700066228000
2016-05-16前場222.00226.00221.00226.0028400063704000
2016-05-13後場227.00229.00225.00225.0038300086695000
2016-05-13前場229.00230.00226.00226.00517000118019000
2016-05-12後場229.00230.00225.00227.001006000227870000
2016-05-12前場236.00236.00228.00230.00738000170233000
2016-05-11後場237.00239.00236.00237.00514000122001000
2016-05-11前場230.00238.00230.00237.00684000160949000
2016-05-10後場223.00225.00222.00225.0025100056113000
2016-05-10前場221.00223.00218.00223.0022500049700000
2016-05-09後場220.00220.00217.00219.0026400057676000
2016-05-09前場218.00221.00217.00220.0030800067574000
2016-05-06後場212.00216.00210.00215.0032100068361000
2016-05-06前場213.00217.00212.00213.0027300058249000
2016-05-02後場213.00215.00210.00213.00536000113747000
2016-05-02前場211.00219.00211.00214.00489000105126000
2016-04-28後場234.00235.00225.00226.00814000187308000
2016-04-28前場239.00242.00236.00242.0041700099727000
2016-04-27後場234.00240.00234.00238.0040000094481000
2016-04-27前場234.00235.00229.00234.0028000064880000
2016-04-26後場233.00236.00232.00234.0027500064219000
2016-04-26前場239.00239.00232.00232.0040000093977000
2016-04-25後場240.00242.00238.00239.0023100055338000
2016-04-25前場240.00242.00238.00238.0025600061521000
2016-04-22後場236.00239.00232.00239.00495000116850000
2016-04-22前場234.00235.00232.00235.0021400049982000
2016-04-21後場237.00238.00236.00238.0036300086133000
2016-04-21前場237.00238.00232.00236.0032300076025000
2016-04-20後場236.00238.00231.00232.0035500083010000
2016-04-20前場242.00243.00235.00236.0027600065879000
2016-04-19後場236.00240.00235.00239.0039000092521000
2016-04-19前場236.00239.00236.00237.0031900075705000
2016-04-18後場231.00232.00229.00230.0040200092733000
2016-04-18前場232.00234.00228.00230.00709000163811000
2016-04-15後場238.00239.00236.00238.0018700044389000
2016-04-15前場236.00239.00234.00238.0020400048403000
2016-04-14後場237.00240.00237.00240.0028600068225000
2016-04-14前場237.00241.00236.00238.0037100088302000
2016-04-13後場231.00232.00228.00232.0022600052181000
2016-04-13前場226.00234.00225.00232.00538000123268000
2016-04-12後場219.00223.00219.00219.0032200070854000
2016-04-12前場209.00220.00209.00218.0032500069920000
2016-04-11後場208.00214.00207.00212.0044100093062000
2016-04-11前場210.00211.00205.00208.0037400077443000
2016-04-08後場207.00212.00207.00210.00484000101780000
2016-04-08前場200.00210.00199.00208.00564000114486000
2016-04-07後場209.00210.00206.00206.0039700082432000
2016-04-07前場207.00214.00206.00212.0026300055217000
2016-04-06後場208.00211.00207.00209.0024400050889000
2016-04-06前場205.00212.00203.00210.0046300096259000
2016-04-05後場208.00211.00207.00208.0045200094297000
2016-04-05前場218.00219.00207.00210.00672000143088000
2016-04-04後場226.00227.00221.00222.0044800099821000
2016-04-04前場225.00230.00221.00229.00608000136480000
2016-04-01後場230.00232.00230.00230.00498000114851000
2016-04-01前場235.00240.00228.00230.00645000149975000
2016-03-31後場240.00247.00240.00240.00493000119805000
2016-03-31前場240.00243.00238.00240.00446000107423000
2016-03-30後場240.00241.00238.00238.0021300050943000
2016-03-30前場241.00242.00237.00241.0028700068834000
2016-03-29後場247.00247.00239.00242.00425000102795000
2016-03-29前場246.00249.00246.00247.0021300052613000
2016-03-28後場249.00249.00245.00249.0039300097352000
2016-03-28前場243.00250.00242.00249.00434000106987000
2016-03-25後場239.00241.00237.00241.0032700078406000
2016-03-25前場234.00242.00234.00240.00697000165924000
2016-03-24後場244.00244.00233.00233.00833000197984000
2016-03-24前場248.00248.00237.00243.00619000150051000
2016-03-23後場249.00253.00247.00250.00561000140232000
2016-03-23前場244.00248.00241.00248.0039700097764000
2016-03-22後場241.00243.00239.00242.0038100091944000
2016-03-22前場239.00243.00239.00240.0027100065265000
2016-03-18後場235.00237.00234.00237.0029300069180000
2016-03-18前場237.00240.00235.00236.0040700096699000
2016-03-17後場244.00244.00235.00237.0037500088974000
2016-03-17前場239.00244.00239.00244.0029200070626000
2016-03-16後場242.00242.00237.00238.00446000106562000
2016-03-16前場238.00244.00238.00244.00530000128080000
2016-03-15後場248.00249.00243.00243.00467000114546000
2016-03-15前場247.00250.00246.00249.0020100049812000
2016-03-14後場251.00253.00249.00250.0030400076228000
2016-03-14前場249.00255.00247.00255.00412000103331000
2016-03-11後場248.00251.00247.00248.0029400073149000
2016-03-11前場244.00249.00244.00249.0037300091536000
2016-03-10後場250.00253.00249.00250.0026800067101000
2016-03-10前場245.00252.00243.00250.00494000122762000
2016-03-09後場243.00246.00242.00243.0031600076948000
2016-03-09前場249.00249.00241.00244.00585000143340000
2016-03-08後場250.00256.00249.00252.00418000105329000
2016-03-08前場255.00257.00247.00249.00491000123726000
2016-03-07後場262.00262.00256.00258.00426000109917000
2016-03-07前場262.00264.00257.00262.00522000136108000
2016-03-04後場259.00259.00253.00256.00526000134392000
2016-03-04前場255.00259.00253.00258.00740000189877000
2016-03-03後場257.00257.00246.00252.001070000268202000
2016-03-03前場246.00260.00245.00255.001765000448535000
2016-03-02後場246.00247.00244.00247.00823000202452000
2016-03-02前場245.00247.00240.00247.00877000214322000
2016-03-01後場234.00238.00233.00235.00580000136629000
2016-03-01前場241.00245.00232.00233.00715000170044000
2016-02-29後場245.00247.00240.00243.00743000181194000
2016-02-29前場245.00252.00241.00245.001570000388139000
2016-02-26後場235.00238.00234.00237.00707000166658000
2016-02-26前場240.00242.00232.00234.001386000329898000
2016-02-25後場234.00240.00233.00240.001483000351998000
2016-02-25前場221.00243.00220.00234.002652000616667000
2016-02-24後場213.00215.00212.00215.00713000152654000
2016-02-24前場210.00216.00208.00214.00476000100902000
2016-02-23後場212.00213.00209.00212.00481000101441000
2016-02-23前場215.00217.00211.00213.0043200092718000
2016-02-22後場218.00219.00211.00214.00644000137893000
2016-02-22前場211.00219.00207.00218.001050000224863000
2016-02-19後場204.00215.00204.00213.001335000281422000
2016-02-19前場198.00209.00197.00205.001337000271873000
2016-02-18後場195.00205.00195.00203.001165000233424000
2016-02-18前場193.00199.00192.00197.00923000180309000
2016-02-17後場187.00187.00182.00186.00619000114172000
2016-02-17前場179.00190.00179.00189.00721000133552000
2016-02-16後場185.00189.00183.00183.00928000172548000
2016-02-16前場177.00186.00173.00186.001175000211139000
2016-02-15後場175.00180.00173.00179.001287000228003000
2016-02-15前場179.00180.00172.00175.001514000265559000
2016-02-12後場161.00166.00159.00159.001905000309467000
2016-02-12前場162.00168.00159.00161.003240000526570000
2016-02-10後場199.00200.00187.00192.001386000266930000
2016-02-10前場206.00211.00199.00199.00779000160109000
2016-02-09後場202.00205.00199.00202.00989000200232000
2016-02-09前場206.00210.00202.00203.00878000180436000
2016-02-08後場213.00216.00210.00214.00505000107832000
2016-02-08前場205.00214.00205.00214.00486000101544000
2016-02-05後場210.00212.00207.00211.00804000168160000
2016-02-05前場210.00216.00209.00211.00666000141343000
2016-02-04後場218.00220.00214.00216.00604000130896000
2016-02-04前場216.00221.00213.00218.00806000174930000
2016-02-03後場220.00222.00216.00220.001276000280194000
2016-02-03前場227.00229.00219.00221.00935000208738000
2016-02-02後場233.00235.00230.00234.00604000140631000
2016-02-02前場236.00237.00233.00234.00631000148217000
2016-02-01後場239.00240.00237.00239.00534000127423000
2016-02-01前場242.00243.00235.00239.00693000165549000
2016-01-29後場228.00235.00224.00235.001420000328164000
2016-01-29前場229.00229.00224.00226.00517000117081000
2016-01-28後場227.00229.00226.00226.001064000241492000
2016-01-28前場230.00231.00224.00228.001257000285882000
2016-01-27後場229.00232.00227.00230.001090000250621000
2016-01-27前場243.00244.00226.00229.002143000507017000
2016-01-26後場241.00241.00237.00238.00451000107573000
2016-01-26前場241.00242.00235.00242.00526000125812000
2016-01-25後場245.00248.00242.00247.00570000139790000
2016-01-25前場241.00246.00230.00246.001115000266270000
2016-01-22後場240.00242.00237.00239.00941000225969000
2016-01-22前場236.00241.00234.00241.00721000171397000
2016-01-21後場243.00245.00229.00230.001010000238434000
2016-01-21前場237.00247.00237.00244.001079000260428000
2016-01-20後場242.00245.00237.00238.001019000245524000
2016-01-20前場253.00253.00237.00243.001077000263005000
2016-01-19後場251.00256.00251.00254.00668000169207000
2016-01-19前場252.00258.00250.00252.00709000180470000
2016-01-18後場250.00256.00250.00255.00590000149288000
2016-01-18前場250.00255.00246.00251.001098000275062000
2016-01-15後場268.00268.00260.00261.00936000246351000
2016-01-15前場273.00280.00268.00268.00589000159912000
2016-01-14後場268.00273.00266.00271.00402000108352000
2016-01-14前場270.00273.00266.00267.00687000184684000
2016-01-13後場280.00282.00278.00281.00489000137052000
2016-01-13前場275.00283.00275.00283.00630000175432000
2016-01-12後場277.00279.00273.00275.001006000277230000
2016-01-12前場286.00288.00276.00277.00852000238688000
2016-01-08後場292.00293.00288.00290.00455000132160000
2016-01-08前場287.00292.00285.00291.00453000130710000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog