[5901 東証1部] 東洋製罐グループホールディングス 前場後場 時系列データ

[5901 東証1部] 東洋製罐グループホールディングス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22後場1925.001939.001922.001933.00428300827578700
2017-09-22前場1966.001966.001918.001925.00279600543441100
2017-09-21後場1937.001938.001925.001930.00396300764712200
2017-09-21前場1928.001945.001921.001941.00222600430863600
2017-09-20後場1912.001914.001901.001905.00519100989284400
2017-09-20前場1898.001908.001893.001908.00270300513983000
2017-09-19後場1883.001914.001883.001909.007020001337104800
2017-09-19前場1877.001898.001877.001885.00210400397171500
2017-09-15後場1851.001873.001851.001862.005950001107892100
2017-09-15前場1868.001874.001849.001849.00224700418384600
2017-09-14後場1876.001884.001869.001872.00336900631401000
2017-09-14前場1872.001888.001867.001878.00177200333010200
2017-09-13後場1875.001879.001869.001873.00288600540758500
2017-09-13前場1883.001885.001874.001879.00120100225594300
2017-09-12後場1887.001891.001874.001878.00414400778592000
2017-09-12前場1890.001907.001887.001890.00223900424592600
2017-09-11後場1869.001876.001862.001868.00364900681515100
2017-09-11前場1830.001874.001828.001874.00287200532703500
2017-09-08後場1828.001833.001819.001824.00296300540748500
2017-09-08前場1807.001835.001806.001830.009666001749892200
2017-09-07後場1815.001831.001815.001828.00303300553613600
2017-09-07前場1819.001831.001810.001813.00153300279055200
2017-09-06後場1814.001818.001809.001814.005615001018267700
2017-09-06前場1817.001823.001804.001816.00217900395162500
2017-09-05後場1809.001816.001805.001813.00249600452198300
2017-09-05前場1814.001823.001806.001815.0091100165458100
2017-09-04後場1810.001814.001800.001807.00307700556149600
2017-09-04前場1823.001828.001810.001813.00106000192749000
2017-09-01後場1817.001831.001813.001829.00326300595356700
2017-09-01前場1826.001830.001805.001819.00148500270003900
2017-08-31後場1820.001824.001813.001813.00303000550042800
2017-08-31前場1800.001822.001800.001817.00163800297107000
2017-08-30後場1772.001793.001765.001789.00473500844321600
2017-08-30前場1783.001787.001768.001773.00180900321679800
2017-08-29後場1769.001777.001765.001774.00338500600201400
2017-08-29前場1775.001781.001764.001769.00203700360496400
2017-08-28後場1809.001814.001796.001797.00326300588001500
2017-08-28前場1813.001820.001798.001803.0077100139348300
2017-08-25後場1804.001809.001800.001803.00274900495950500
2017-08-25前場1795.001811.001791.001804.00202500364902700
2017-08-24後場1793.001794.001787.001789.00368100658843100
2017-08-24前場1801.001806.001790.001790.00186100334442000
2017-08-23後場1828.001831.001812.001814.00321600584751600
2017-08-23前場1850.001854.001829.001829.00185000340617800
2017-08-22後場1842.001847.001833.001842.00283600522163700
2017-08-22前場1808.001845.001808.001845.00160500293766700
2017-08-21後場1816.001824.001812.001815.00305900555425600
2017-08-21前場1814.001823.001808.001816.00141700257270000
2017-08-18後場1806.001815.001803.001812.00380500688903000
2017-08-18前場1809.001812.001800.001802.00169300305833900
2017-08-17後場1854.001856.001836.001839.00304900561475400
2017-08-17前場1828.001852.001823.001849.00144600265946400
2017-08-16後場1839.001846.001837.001838.00284700523925500
2017-08-16前場1851.001859.001843.001844.00128100237051700
2017-08-15後場1874.001875.001857.001859.00388300724019300
2017-08-15前場1848.001873.001838.001871.00232600432403800
2017-08-14後場1831.001840.001825.001838.00401900737654700
2017-08-14前場1833.001835.001817.001831.00181700332046200
2017-08-10後場1874.001874.001859.001861.00329800614407900
2017-08-10前場1883.001895.001858.001875.00384300723412700
2017-08-09後場1838.001861.001838.001857.00532500986268200
2017-08-09前場1859.001861.001835.001839.00249500460244500
2017-08-08後場1863.001873.001863.001867.00391600731438500
2017-08-08前場1856.001875.001856.001868.00169400316368700
2017-08-07後場1874.001879.001867.001867.00219800410880600
2017-08-07前場1868.001883.001868.001877.00120500225994400
2017-08-04後場1879.001883.001865.001867.00318700596263700
2017-08-04前場1879.001881.001868.001878.00134500252312000
2017-08-03後場1894.001904.001894.001903.00345000655877400
2017-08-03前場1885.001896.001883.001894.00209600396008000
2017-08-02後場1896.001901.001887.001889.00287800544508800
2017-08-02前場1884.001900.001879.001897.00251500475501000
2017-08-01後場1882.001893.001881.001884.007398001395765700
2017-08-01前場1889.001927.001875.001882.006545001242674000
2017-07-31後場1800.001814.001798.001809.006317001141855900
2017-07-31前場1782.001798.001777.001797.00167200298908200
2017-07-28後場1791.001794.001783.001793.00420300752794500
2017-07-28前場1792.001793.001782.001792.00156300279520200
2017-07-27後場1794.001794.001781.001785.00405500724674800
2017-07-27前場1791.001794.001782.001793.00152900273410300
2017-07-26後場1787.001793.001785.001793.00401800719833100
2017-07-26前場1791.001794.001781.001785.00176500315665100
2017-07-25後場1786.001792.001781.001782.00436000778028900
2017-07-25前場1798.001805.001782.001785.00280500503177500
2017-07-24後場1806.001806.001786.001796.005653001014270700
2017-07-24前場1823.001828.001785.001799.00375200675787200
2017-07-21後場1848.001860.001843.001851.00369500683835200
2017-07-21前場1853.001863.001842.001842.00193200357234100
2017-07-20後場1879.001879.001865.001871.00245200458692900
2017-07-20前場1874.001877.001853.001868.00169600316417200
2017-07-19後場1869.001869.001856.001864.00237600442736400
2017-07-19前場1851.001869.001851.001868.00153300284770600
2017-07-18後場1870.001872.001853.001857.00447400831484500
2017-07-18前場1872.001878.001862.001869.00182200340701300
2017-07-14後場1890.001892.001882.001883.00326000614414100
2017-07-14前場1872.001892.001872.001892.00271600509464700
2017-07-13後場1871.001875.001864.001867.00310300579370100
2017-07-13前場1897.001899.001870.001873.00140800265249500
2017-07-12後場1893.001903.001889.001901.00285800542623100
2017-07-12前場1900.001910.001886.001896.00217000411503300
2017-07-11後場1886.001895.001882.001894.00427400808400600
2017-07-11前場1868.001881.001866.001881.00217800408155800
2017-07-10後場1837.001868.001835.001867.006166001147087500
2017-07-10前場1848.001857.001831.001838.00208300383880800
2017-07-07後場1840.001840.001824.001833.00494300905591500
2017-07-07前場1822.001841.001817.001840.00255200466777700
2017-07-06後場1852.001855.001822.001828.005716001047995500
2017-07-06前場1862.001867.001838.001858.00346400640694100
2017-07-05後場1865.001885.001865.001885.00213800402193900
2017-07-05前場1877.001890.001862.001864.00155100290847100
2017-07-04後場1890.001890.001872.001881.00387800729797800
2017-07-04前場1880.001889.001880.001887.00140000263816500
2017-07-03後場1879.001882.001866.001873.00401000751286900
2017-07-03前場1896.001897.001868.001873.00256700482614900
2017-06-30後場1893.001897.001892.001896.00438100830259500
2017-06-30前場1892.001897.001882.001894.00361400683400900
2017-06-29後場1909.001912.001903.001905.00225200429318400
2017-06-29前場1896.001910.001896.001906.00142600271538400
2017-06-28後場1881.001890.001880.001888.00452700854104000
2017-06-28前場1888.001900.001886.001887.00213600404263900
2017-06-27後場1893.001894.001882.001888.00378000713879900
2017-06-27前場1867.001893.001865.001890.00173500326544600
2017-06-26後場1864.001869.001854.001856.00419100778946000
2017-06-26前場1862.001875.001858.001869.00145800272281700
2017-06-23後場1857.001865.001857.001860.00302800563318000
2017-06-23前場1870.001872.001857.001859.00126100235177900
2017-06-22後場1866.001869.001860.001865.00345000643452300
2017-06-22前場1869.001877.001856.001859.00167600312881500
2017-06-21後場1876.001883.001874.001874.00262000491738100
2017-06-21前場1878.001884.001866.001883.00158600297638300
2017-06-20後場1885.001888.001873.001873.00356200668290700
2017-06-20前場1871.001894.001871.001884.00152300286769900
2017-06-19後場1864.001867.001857.001860.00326000606503500
2017-06-19前場1858.001872.001851.001864.00132200246272900
2017-06-16後場1867.001869.001842.001849.006501001203981100
2017-06-16前場1870.001875.001857.001858.00164900307692200
2017-06-15後場1844.001856.001844.001849.00321100593965400
2017-06-15前場1872.001881.001848.001848.00192800359361300
2017-06-14後場1877.001889.001873.001881.00323500609066000
2017-06-14前場1875.001896.001872.001879.00323500610238300
2017-06-13後場1876.001878.001862.001871.00303000566504400
2017-06-13前場1864.001879.001860.001877.00237100443568100
2017-06-12後場1877.001880.001867.001875.00301100564519000
2017-06-12前場1867.001897.001865.001880.00242800456088500
2017-06-09後場1880.001880.001860.001867.00463200865653300
2017-06-09前場1845.001880.001839.001878.009773001809214100
2017-06-08後場1827.001842.001827.001832.00533000977805000
2017-06-08前場1838.001843.001822.001828.00212400388372300
2017-06-07後場1835.001844.001832.001834.00450500827078300
2017-06-07前場1837.001844.001821.001836.00289600530728800
2017-06-06後場1841.001842.001821.001827.006891001260058800
2017-06-06前場1840.001849.001829.001841.00204800376909000
2017-06-05後場1845.001851.001840.001845.00361600667492500
2017-06-05前場1841.001847.001829.001844.00207400381196500
2017-06-02後場1845.001855.001844.001849.005953001101273300
2017-06-02前場1820.001843.001816.001842.00223500408460900
2017-06-01後場1801.001808.001797.001807.00463600836459100
2017-06-01前場1779.001806.001779.001802.00230300413543800
2017-05-31後場1765.001772.001755.001770.007837001384960600
2017-05-31前場1764.001771.001756.001767.00164900290750100
2017-05-30後場1752.001768.001751.001765.00238500420694100
2017-05-30前場1752.001757.001745.001748.00154400270129300
2017-05-29後場1765.001768.001757.001757.00194900343072000
2017-05-29前場1766.001770.001759.001762.00111100196001000
2017-05-26後場1775.001778.001763.001763.00249600441164700
2017-05-26前場1777.001784.001773.001777.00144400256716400
2017-05-25後場1787.001790.001782.001784.00291200519798100
2017-05-25前場1779.001790.001773.001783.00266100473995300
2017-05-24後場1790.001792.001779.001783.00439000783222400
2017-05-24前場1804.001807.001790.001791.00148900267384800
2017-05-23後場1800.001804.001786.001789.00209800376306000
2017-05-23前場1794.001798.001788.001795.00126800227399200
2017-05-22後場1801.001807.001795.001799.00478300860709100
2017-05-22前場1800.001821.001797.001797.00254800460437600
2017-05-19後場1785.001807.001784.001801.00496300893510800
2017-05-19前場1789.001799.001781.001782.00239300428068600
2017-05-18後場1808.001808.001800.001803.00481500868270000
2017-05-18前場1810.001823.001807.001808.00278500505146200
2017-05-17後場1829.001841.001828.001832.005819001067202000
2017-05-17前場1818.001842.001818.001835.00290200530960700
2017-05-16後場1856.001859.001835.001844.005857001080122700
2017-05-16前場1868.001895.001851.001853.00378700710389300
2017-05-15後場1920.001926.001910.001918.00349800670350200
2017-05-15前場1921.001930.001904.001917.00201500386519900
2017-05-12後場1894.001924.001894.001918.005326001020934100
2017-05-12前場1901.001930.001891.001893.007214001371664600
2017-05-11後場1903.001915.001902.001904.00350100667368300
2017-05-11前場1922.001925.001899.001906.00158300301827300
2017-05-10後場1918.001928.001917.001922.00443700853376000
2017-05-10前場1934.001935.001922.001924.00195800377731000
2017-05-09後場1920.001937.001920.001929.00484300933803900
2017-05-09前場1934.001934.001914.001924.00128300246559100
2017-05-08後場1917.001928.001914.001924.006024001158626800
2017-05-08前場1932.001934.001907.001913.00431200827743300
2017-05-02後場1888.001894.001881.001886.00480500905994000
2017-05-02前場1873.001888.001866.001885.00179300336802300
2017-05-01後場1851.001861.001851.001861.00217700404612800
2017-05-01前場1850.001859.001846.001852.00299800555373900
2017-04-28後場1863.001872.001861.001865.00498400930101300
2017-04-28前場1873.001882.001862.001869.00151300283337400
2017-04-27後場1885.001886.001875.001877.00416600782742700
2017-04-27前場1865.001881.001858.001879.00351900657533600
2017-04-26後場1862.001866.001854.001865.00451300840532500
2017-04-26前場1840.001864.001833.001864.00212400392640600
2017-04-25後場1831.001834.001820.001829.00412600754355600
2017-04-25前場1809.001830.001802.001827.00179000325609600
2017-04-24後場1797.001812.001796.001811.00498300900837600
2017-04-24前場1830.001834.001796.001802.00304000550844800
2017-04-21後場1797.001800.001788.001800.00546600982824100
2017-04-21前場1799.001808.001793.001800.00177900320375300
2017-04-20後場1781.001797.001780.001789.00433900775886500
2017-04-20前場1783.001795.001769.001787.00374800668188000
2017-04-19後場1770.001786.001766.001782.005654001005838800
2017-04-19前場1778.001786.001771.001773.00232400413160500
2017-04-18後場1797.001798.001785.001797.00298100534899800
2017-04-18前場1801.001820.001793.001797.00365900661163600
2017-04-17後場1777.001790.001777.001788.00296900530025100
2017-04-17前場1777.001783.001768.001775.00151100268098600
2017-04-14後場1793.001803.001780.001787.005816001041398400
2017-04-14前場1831.001831.001788.001791.009004001635085200
2017-04-13後場1790.001794.001783.001791.00389900697785500
2017-04-13前場1800.001801.001778.001786.00257800460870500
2017-04-12後場1796.001807.001792.001803.007622001372598800
2017-04-12前場1789.001804.001782.001796.00270000483724100
2017-04-11後場1790.001803.001788.001803.00409700737198600
2017-04-11前場1788.001803.001786.001794.00140400251853800
2017-04-10後場1793.001801.001787.001797.00298400535579500
2017-04-10前場1790.001806.001785.001789.00257400461803400
2017-04-07後場1775.001791.001767.001777.007964001416428900
2017-04-07前場1770.001785.001758.001767.00343300608308900
2017-04-06後場1750.001758.001746.001752.00488100855020000
2017-04-06前場1776.001783.001752.001752.00302800535668600
2017-04-05後場1782.001789.001775.001789.00316600564928400
2017-04-05前場1783.001807.001781.001786.00228100408558000
2017-04-04後場1792.001798.001780.001795.006084001090104400
2017-04-04前場1813.001817.001791.001798.00299700539959000
2017-04-03後場1821.001838.001811.001826.005647001030685000
2017-04-03前場1821.001822.001807.001820.00200200363377500
2017-03-31後場1840.001841.001805.001808.007034001276271500
2017-03-31前場1843.001851.001826.001843.00510800938767200
2017-03-30後場1869.001874.001849.001852.00363100674263600
2017-03-30前場1872.001880.001851.001869.00294400549881900
2017-03-29後場1883.001890.001877.001885.00364500686774000
2017-03-29前場1896.001902.001876.001879.00270500511105500
2017-03-28後場1895.001897.001884.001889.006578001242564800
2017-03-28前場1898.001910.001890.001898.00214100406505700
2017-03-27後場1880.001886.001873.001878.005346001004181100
2017-03-27前場1906.001913.001880.001881.00267800506915100
2017-03-24後場1911.001943.001898.001938.009878001905530000
2017-03-24前場1881.001915.001880.001908.00390600741842900
2017-03-23後場1879.001883.001872.001879.00462000867763200
2017-03-23前場1889.001891.001863.001883.00406000761373600
2017-03-22後場1895.001900.001886.001889.005728001083000400
2017-03-22前場1887.001906.001878.001891.005475001036777900
2017-03-21後場1930.001937.001920.001921.00501200964800500
2017-03-21前場1923.001937.001909.001931.00365500702387400
2017-03-17後場1941.001945.001935.001940.007849001522908600
2017-03-17前場1953.001959.001942.001947.00240300468569900
2017-03-16後場1975.001989.001970.001972.006441001272969300
2017-03-16前場1968.001987.001960.001979.00206500407814300
2017-03-15後場1987.001993.001972.001982.00433600858949500
2017-03-15前場1999.002000.001974.001989.00244900486408000
2017-03-14後場2021.002025.002012.002013.00333100671627900
2017-03-14前場2024.002036.002014.002027.00186900378992200
2017-03-13後場2022.002034.002021.002030.00219200444770300
2017-03-13前場2013.002031.002009.002026.00113700229966500
2017-03-10後場2021.002027.002016.002021.00455100920088700
2017-03-10前場2009.002021.001994.002020.006673001340790500
2017-03-09後場1985.001991.001979.001990.00263900524422100
2017-03-09前場2007.002008.001977.001984.00115000228729700
2017-03-08後場1982.001999.001978.001991.005263001047278600
2017-03-08前場1995.001997.001975.001980.00171300340042800
2017-03-07後場1999.002004.001992.002004.00450500901153000
2017-03-07前場1979.002003.001971.001996.00256900511439300
2017-03-06後場2000.002000.001987.001991.00424600846123300
2017-03-06前場2005.002011.001999.002003.00163900328257500
2017-03-03後場2009.002014.002002.002011.00494200992738100
2017-03-03前場2036.002042.002016.002017.00220700447133400
2017-03-02後場2051.002054.002044.002047.00413800847366500
2017-03-02前場2073.002076.002046.002049.00375600774239000
2017-03-01後場2042.002051.002035.002048.00356400729312500
2017-03-01前場2039.002057.002019.002027.00315000642761600
2017-02-28後場2052.002052.002033.002035.00399500814722600
2017-02-28前場2050.002060.002038.002044.00174500358001300
2017-02-27後場2036.002040.002025.002029.00275900560311800
2017-02-27前場2030.002032.002007.002022.00224900454403100
2017-02-24後場2055.002056.002044.002049.00271700556728500
2017-02-24前場2066.002066.002037.002055.00133300273770800
2017-02-23後場2064.002085.002064.002081.00387000804418800
2017-02-23前場2075.002077.002050.002062.00245200505522100
2017-02-22後場2081.002094.002078.002091.00319900667966700
2017-02-22前場2091.002099.002079.002087.00122200255074100
2017-02-21後場2090.002090.002082.002088.00223300466034400
2017-02-21前場2070.002092.002066.002082.00124200258364400
2017-02-20後場2061.002072.002059.002070.00399400825486100
2017-02-20前場2056.002066.002035.002055.00246200504871800
2017-02-17後場2077.002082.002068.002079.00269800560407200
2017-02-17前場2089.002092.002065.002078.00165200343784100
2017-02-16後場2107.002115.002100.002107.00313700660874400
2017-02-16前場2128.002135.002092.002101.00249800527702100
2017-02-15後場2128.002135.002122.002130.00268700572160400
2017-02-15前場2136.002150.002130.002130.00117000250173400
2017-02-14後場2145.002146.002108.002110.00394800836844300
2017-02-14前場2145.002164.002136.002140.00116800251092000
2017-02-13後場2127.002135.002121.002135.00322500687235900
2017-02-13前場2143.002149.002119.002129.00282300602112400
2017-02-10後場2125.002137.002121.002129.00379600807928600
2017-02-10前場2129.002150.002100.002129.005641001201549400
2017-02-09後場2091.002098.002084.002085.005403001128733100
2017-02-09前場2079.002090.002057.002087.00201700417924500
2017-02-08後場2102.002118.002101.002115.00314400663968800
2017-02-08前場2106.002115.002096.002098.0089800189017300
2017-02-07後場2092.002118.002090.002106.00421500887724400
2017-02-07前場2114.002115.002081.002089.00235100492109600
2017-02-06後場2135.002150.002112.002143.006689001428708700
2017-02-06前場2170.002181.002112.002132.00385100824864800
2017-02-03後場2048.002083.002048.002060.004949001021668100
2017-02-03前場2036.002077.002026.002048.00223600460406900
2017-02-02後場2081.002086.002035.002046.006476001329561300
2017-02-02前場2079.002094.002069.002093.00298000620174300
2017-02-01後場2093.002108.002092.002101.00305300641170600
2017-02-01前場2068.002095.002056.002093.00394100818258100
2017-01-31後場2086.002099.002080.002082.006477001351679000
2017-01-31前場2100.002108.002091.002093.00167400351504300
2017-01-30後場2119.002125.002114.002121.00332000704204400
2017-01-30前場2115.002124.002101.002119.00271200572709000
2017-01-27後場2139.002140.002117.002125.005167001097980600
2017-01-27前場2142.002147.002125.002133.00142900304828300
2017-01-26後場2134.002151.002133.002144.006724001440353300
2017-01-26前場2118.002136.002105.002136.00329900700352300
2017-01-25後場2083.002097.002081.002097.00358400749715300
2017-01-25前場2092.002123.002085.002087.00184600387685200
2017-01-24後場2062.002073.002056.002062.005105001053169200
2017-01-24前場2092.002108.002072.002075.00275100572901100
2017-01-23後場2101.002117.002094.002096.004972001043642300
2017-01-23前場2085.002107.002072.002100.00256300536492800
2017-01-20後場2110.002133.002107.002126.00296600629552000
2017-01-20前場2104.002128.002102.002112.00282600596799900
2017-01-19後場2111.002132.002100.002115.006361001346270200
2017-01-19前場2111.002116.002092.002116.00323700681512400
2017-01-18後場2088.002107.002080.002100.00417300874152100
2017-01-18前場2091.002091.002059.002089.00267300554156700
2017-01-17後場2121.002122.002091.002091.00303800637353400
2017-01-17前場2148.002148.002097.002124.00155200329456100
2017-01-16後場2117.002131.002107.002117.005074001074535200
2017-01-16前場2147.002149.002114.002127.00183900391552900
2017-01-13後場2176.002178.002158.002173.00233600506915100
2017-01-13前場2140.002166.002138.002163.00398000852966100
2017-01-12後場2160.002160.002135.002149.00389900837944400
2017-01-12前場2206.002206.002155.002163.00134600291902000
2017-01-11後場2213.002213.002192.002201.00235300517881900
2017-01-11前場2181.002219.002180.002214.00161000354266500
2017-01-10後場2176.002178.002152.002162.00377400816095900
2017-01-10前場2161.002201.002158.002191.0093200203049200
2017-01-06後場2193.002207.002189.002204.00378900833430300
2017-01-06前場2198.002198.002173.002190.00148400324294200
2017-01-05後場2204.002207.002187.002207.004616001015360200
2017-01-05前場2235.002235.002201.002203.00238500528781500
2017-01-04後場2241.002250.002237.002249.00402300903887200
2017-01-04前場2180.002249.002180.002247.00233000517884400
2016-12-30後場2175.002191.002174.002182.00301300657903000
2016-12-30前場2163.002171.002150.002171.00158200341590000
2016-12-29後場2199.002203.002173.002185.00399600872616700
2016-12-29前場2248.002248.002200.002205.00147700327996800
2016-12-28後場2241.002264.002236.002253.00431500971377400
2016-12-28前場2229.002260.002218.002242.00251400562260800
2016-12-27後場2215.002217.002204.002213.00430500951942700
2016-12-27前場2210.002215.002199.002209.00150600332491200
2016-12-26後場2199.002202.002191.002200.00358900788868000
2016-12-26前場2206.002215.002190.002198.00156400344190300
2016-12-22後場2184.002195.002176.002195.00360500788976000
2016-12-22前場2186.002191.002167.002191.00245600535801200
2016-12-21後場2189.002192.002172.002185.005305001158920000
2016-12-21前場2195.002195.002172.002180.00259800567497400
2016-12-20後場2195.002200.002182.002184.007321001602974000
2016-12-20前場2208.002210.002183.002191.004684001027132000
2016-12-19後場2205.002225.002205.002222.00441900979773300
2016-12-19前場2214.002215.002195.002206.00202700447170800
2016-12-16後場2220.002224.002204.002222.006746001495820000
2016-12-16前場2189.002225.002182.002224.00334700735761900
2016-12-15後場2166.002172.002146.002159.005718001235340500
2016-12-15前場2161.002180.002157.002169.00245900532814500
2016-12-14後場2149.002157.002148.002152.00292500629556700
2016-12-14前場2172.002172.002146.002153.00103900224091300
2016-12-13後場2134.002171.002129.002169.00372800804863100
2016-12-13前場2153.002156.002117.002135.00164400351634100
2016-12-12後場2153.002157.002138.002152.004693001009123000
2016-12-12前場2178.002178.002144.002152.00189000408879100
2016-12-09後場2153.002161.002147.002155.00412800889632000
2016-12-09前場2160.002168.002135.002157.0010249002212239000
2016-12-08後場2124.002144.002115.002139.005694001214060900
2016-12-08前場2124.002139.002111.002131.00216200459713400
2016-12-07後場2088.002100.002082.002095.005428001137231400
2016-12-07前場2114.002120.002081.002084.00321100675188000
2016-12-06後場2134.002143.002120.002136.005706001218499100
2016-12-06前場2173.002186.002137.002144.00189500409997100
2016-12-05後場2142.002144.002121.002134.00451300962144300
2016-12-05前場2155.002159.002124.002143.00181800389256400
2016-12-02後場2150.002160.002134.002158.00438500943162300
2016-12-02前場2146.002155.002132.002154.00206500443110800
2016-12-01後場2223.002223.002172.002179.00435200951711900
2016-12-01前場2186.002238.002184.002220.00431600954285900
2016-11-30後場2151.002163.002148.002154.007819001684903000
2016-11-30前場2190.002194.002152.002156.00303900658565600
2016-11-29後場2206.002208.002186.002201.005767001268314600
2016-11-29前場2208.002215.002190.002214.00244900539417800
2016-11-28後場2212.002229.002211.002227.00274800610939000
2016-11-28前場2225.002225.002198.002206.00156300345623000
2016-11-25後場2232.002234.002206.002224.00441500981216300
2016-11-25前場2218.002239.002209.002238.00168200374658900
2016-11-24後場2225.002229.002216.002220.00346200768941700
2016-11-24前場2217.002226.002201.002220.00177400392779600
2016-11-22後場2189.002198.002182.002198.00409100897659500
2016-11-22前場2178.002184.002162.002178.00128700279634700
2016-11-21後場2169.002189.002166.002181.004733001031629600
2016-11-21前場2165.002176.002147.002163.00146200316819900
2016-11-18後場2158.002180.002155.002166.005781001253400000
2016-11-18前場2146.002152.002125.002152.00361500775634500
2016-11-17後場2100.002112.002089.002111.00399800841367600
2016-11-17前場2078.002100.002073.002100.00170700356471000
2016-11-16後場2099.002106.002090.002103.00433200910440100
2016-11-16前場2093.002099.002081.002097.00202600423716400
2016-11-15後場2058.002076.002058.002067.00392400810690400
2016-11-15前場2081.002093.002058.002059.00136900283738600
2016-11-14後場2056.002072.002050.002069.00417200861774400
2016-11-14前場2031.002070.002013.002049.00208400426897800
2016-11-11後場2007.002019.001995.002013.006130001233116300
2016-11-11前場2020.002029.001985.002002.005550001118728900
2016-11-10後場1969.002002.001962.001996.006424001278455500
2016-11-10前場1949.001970.001937.001959.00260100508111900
2016-11-09後場1874.001879.001816.001821.007782001425943700
2016-11-09前場1977.001994.001903.001914.00252300496420600
2016-11-08後場1922.001948.001920.001947.00348900676331800
2016-11-08前場1956.001956.001917.001919.00156000301999500
2016-11-07後場1944.001959.001941.001955.00511300998718800
2016-11-07前場1937.001959.001936.001943.00199400387796500
2016-11-04後場1903.001920.001897.001919.00366000699880100
2016-11-04前場1906.001922.001894.001909.00203800388648600
2016-11-02後場1913.001921.001900.001913.00368700704695600
2016-11-02前場1922.001929.001910.001922.00196800377931900
2016-11-01後場1945.001949.001933.001943.00300100582568900
2016-11-01前場1940.001960.001932.001934.00235700457838400
2016-10-31後場1947.001952.001940.001940.005481001065416100
2016-10-31前場1929.001965.001922.001950.00368400717368400
2016-10-28後場1899.001914.001893.001896.00494500938911800
2016-10-28前場1922.001928.001900.001904.00139600267316400
2016-10-27後場1888.001907.001881.001901.00368900700371100
2016-10-27前場1908.001917.001882.001893.00206300392688400
2016-10-26後場1911.001911.001894.001899.00302200574107700
2016-10-26前場1879.001910.001878.001907.00207900394635700
2016-10-25後場1871.001875.001866.001874.00361600676951900
2016-10-25前場1882.001889.001870.001874.00165400311057200
2016-10-24後場1861.001876.001860.001876.00284700533010600
2016-10-24前場1875.001875.001857.001859.00177800331325100
2016-10-21後場1872.001878.001870.001875.005762001080196600
2016-10-21前場1854.001877.001854.001877.00276600515924000
2016-10-20後場1818.001835.001817.001834.00401000734019500
2016-10-20前場1794.001826.001787.001821.00152100275816500
2016-10-19後場1795.001797.001791.001797.00211300379352100
2016-10-19前場1776.001802.001776.001798.00114900205969800
2016-10-18後場1775.001790.001775.001790.00358800640998200
2016-10-18前場1781.001785.001762.001779.00243500432326800
2016-10-17後場1810.001810.001799.001799.00286300515839800
2016-10-17前場1803.001819.001792.001804.00142000256673100
2016-10-14後場1791.001797.001782.001787.00335100599447000
2016-10-14前場1782.001794.001775.001784.006484001155814600
2016-10-13後場1785.001798.001779.001790.00236200422981800
2016-10-13前場1815.001818.001785.001786.00166600300198100
2016-10-12後場1815.001815.001802.001803.00316400571531600
2016-10-12前場1801.001819.001786.001815.00158800287066100
2016-10-11後場1825.001832.001816.001824.00389600711075500
2016-10-11前場1820.001840.001811.001832.00186900341879800
2016-10-07後場1794.001801.001790.001795.00344700618755200
2016-10-07前場1803.001810.001787.001788.00152200273084700
2016-10-06後場1807.001813.001805.001807.00262200473989300
2016-10-06前場1801.001815.001796.001809.00130500235837600
2016-10-05後場1789.001791.001777.001781.00493400880005100
2016-10-05前場1784.001792.001764.001792.00227000403826600
2016-10-04後場1786.001797.001786.001795.00389100697761600
2016-10-04前場1791.001794.001774.001793.00127600227856200
2016-10-03後場1795.001798.001781.001786.00266600476808100
2016-10-03前場1774.001793.001751.001788.00236600419918300
2016-09-30後場1784.001786.001765.001772.00507100899562400
2016-09-30前場1800.001800.001761.001775.00292300519386300
2016-09-29後場1813.001820.001803.001809.00387000701312000
2016-09-29前場1783.001822.001783.001818.00286000516138700
2016-09-28後場1767.001776.001767.001776.00465000824267900
2016-09-28前場1760.001782.001744.001775.00306900541780900
2016-09-27後場1788.001807.001788.001805.00450100810432100
2016-09-27前場1782.001789.001760.001783.00236500419112800
2016-09-26後場1794.001810.001791.001797.00492600885741500
2016-09-26前場1804.001817.001792.001794.00190700343853900
2016-09-23後場1800.001813.001797.001810.005891001064446700
2016-09-23前場1796.001812.001772.001804.00396400711590400
2016-09-21後場1784.001838.001784.001813.0010186001847356500
2016-09-21前場1823.001825.001790.001794.00234500423004200
2016-09-20後場1838.001843.001818.001840.00475400872852800
2016-09-20前場1821.001840.001809.001834.00203500371036200
2016-09-16後場1841.001845.001831.001842.00439100808190500
2016-09-16前場1846.001849.001838.001841.0082000151115800

   ※ 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