[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 
2017-09-25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
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

   ※ 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