[5923 東証1部] 高田機工 前場後場 時系列データ

[5923 東証1部] 高田機工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場3045.003060.003040.003045.0014004271000
2017-11-22前場3055.003100.003045.003045.00490015036500
2017-11-21後場3005.003040.003005.003035.0026007867500
2017-11-21前場2993.003025.002993.003015.0033009924800
2017-11-20後場2980.002982.002978.002982.009002682500
2017-11-20前場2968.002981.002968.002978.0019005648800
2017-11-17後場2965.002965.002945.002954.007002068100
2017-11-17前場3010.003010.002965.002965.00450013503500
2017-11-16後場2990.002999.002983.002983.0013003884900
2017-11-16前場2961.003020.002961.002996.0018005379200
2017-11-15後場2993.002993.002940.002955.00910026911600
2017-11-15前場3130.003130.002969.003000.001180035911200
2017-11-14後場3155.003155.003110.003130.00480015063000
2017-11-14前場3200.003200.003145.003150.00470014886500
2017-11-13後場3200.003210.003165.003165.0031009875500
2017-11-13前場3305.003310.003140.003205.00840027121500
2017-11-10後場3355.003390.003315.003355.00580019388500
2017-11-10前場3365.003365.003340.003350.0010003352000
2017-11-09後場3395.003410.003345.003365.00770025978000
2017-11-09前場3390.003410.003375.003405.0020006790000
2017-11-08後場3395.003395.003375.003380.0023007780500
2017-11-08前場3350.003390.003315.003390.00360012075000
2017-11-07後場3400.003425.003375.003420.0025008518000
2017-11-07前場3480.003480.003400.003410.00450015458500
2017-11-06後場3510.003515.003490.003510.0016005608500
2017-11-06前場3520.003520.003490.003510.00320011246500
2017-11-02後場3485.003490.003470.003490.0022007652000
2017-11-02前場3510.003520.003485.003500.00390013681500
2017-11-01後場3480.003520.003475.003495.00590020622500
2017-11-01前場3485.003500.003470.003475.00300010452000
2017-10-31後場3445.003485.003445.003485.00490016996500
2017-10-31前場3430.003430.003415.003425.00320010958000
2017-10-30後場3375.003420.003365.003420.00630021426500
2017-10-30前場3355.003375.003355.003375.0023007737500
2017-10-27後場3345.003350.003330.003350.009003010500
2017-10-27前場3320.003350.003320.003340.00410013686000
2017-10-26後場3290.003350.003280.003340.00580019289000
2017-10-26前場3305.003315.003280.003305.0013004293000
2017-10-25後場3330.003330.003270.003285.0029009585500
2017-10-25前場3300.003325.003300.003315.00330010928500
2017-10-24後場3275.003300.003275.003300.00550018102500
2017-10-24前場3270.003275.003250.003275.0020006534000
2017-10-23後場3245.003270.003245.003270.00310010106500
2017-10-23前場3230.003265.003230.003250.00970031474000
2017-10-20後場3205.003230.003200.003220.00360011557500
2017-10-20前場3200.003215.003180.003215.0018005756000
2017-10-19後場3215.003220.003200.003200.0021006739000
2017-10-19前場3230.003235.003210.003210.00540017423500
2017-10-18後場3220.003225.003200.003210.00510016368500
2017-10-18前場3185.003230.003185.003220.001300041677000
2017-10-17後場3165.003180.003165.003175.0027008565000
2017-10-17前場3160.003165.003150.003165.008002524500
2017-10-16後場3165.003165.003160.003160.0020006321500
2017-10-16前場3175.003185.003165.003165.00380012062500
2017-10-13後場3155.003170.003155.003165.0020006329000
2017-10-13前場3150.003160.003130.003160.00490015410500
2017-10-12後場3170.003170.003135.003145.00320010065500
2017-10-12前場3150.003175.003150.003165.00450014246000
2017-10-11後場3150.003160.003145.003150.0022006933500
2017-10-11前場3140.003150.003135.003150.0021006610000
2017-10-10後場3135.003145.003120.003135.00430013482000
2017-10-10前場3160.003175.003125.003125.00650020428500
2017-10-06後場3145.003145.003120.003135.00370011576500
2017-10-06前場3135.003145.003135.003135.0025007843000
2017-10-05後場3140.003150.003140.003145.0012003776500
2017-10-05前場3170.003170.003140.003140.0016005047000
2017-10-04後場3155.003165.003150.003165.0019005995000
2017-10-04前場3165.003170.003160.003160.0026008228000
2017-10-03後場3155.003155.003145.003150.007002205000
2017-10-03前場3155.003160.003135.003145.0010003152500
2017-10-02後場3150.003160.003145.003150.00330010404000
2017-10-02前場3140.003145.003100.003145.0030009405000
2017-09-29後場3150.003150.003130.003135.00400012564500
2017-09-29前場3150.003160.003140.003150.0026008182500
2017-09-28後場3165.003175.003155.003165.0023007281000
2017-09-28前場3175.003180.003165.003170.0014004439000
2017-09-27後場3175.003175.003170.003175.007002222000
2017-09-27前場3200.003200.003140.003165.008002537500
2017-09-26後場315.00318.00315.00318.003600011388000
2017-09-26前場316.00316.00312.00314.00210006584000
2017-09-25後場314.00317.00314.00316.00290009160000
2017-09-25前場313.00314.00313.00314.00120003762000
2017-09-22後場313.00315.00313.00313.00130004077000
2017-09-22前場312.00313.00312.00313.00190005937000
2017-09-21後場316.00316.00314.00314.005000015759000
2017-09-21前場316.00320.00315.00317.004500014301000
2017-09-20後場318.00318.00316.00317.00170005391000
2017-09-20前場320.00320.00315.00317.005900018751000
2017-09-19後場320.00320.00319.00320.00140004479000
2017-09-19前場320.00323.00318.00320.003700011868000
2017-09-15後場318.00319.00316.00319.003600011444000
2017-09-15前場316.00318.00315.00318.00230007290000
2017-09-14後場316.00317.00316.00316.00120003793000
2017-09-14前場317.00318.00316.00317.00140004441000
2017-09-13後場316.00318.00316.00317.00180005703000
2017-09-13前場319.00319.00317.00317.0050001587000
2017-09-12後場317.00321.00317.00317.004900015593000
2017-09-12前場316.00317.00315.00317.00160005053000
2017-09-11後場316.00316.00313.00315.00220006928000
2017-09-11前場315.00319.00315.00315.00170005378000
2017-09-08後場313.00315.00313.00313.00190005959000
2017-09-08前場310.00312.00310.00312.00180005586000
2017-09-07後場314.00314.00312.00314.0090002818000
2017-09-07前場312.00314.00312.00314.0080002507000
2017-09-06後場311.00315.00311.00313.003300010311000
2017-09-06前場306.00310.00305.00310.004000012299000
2017-09-05後場317.00318.00312.00314.00310009748000
2017-09-05前場324.00324.00316.00316.00220007042000
2017-09-04後場323.00325.00321.00323.004800015488000
2017-09-04前場325.00326.00323.00324.005000016242000
2017-09-01後場329.00331.00327.00331.006900022717000
2017-09-01前場327.00329.00325.00329.003500011469000
2017-08-31後場327.00327.00326.00327.00140004575000
2017-08-31前場327.00327.00325.00327.00120003915000
2017-08-30後場326.00327.00326.00327.00250008173000
2017-08-30前場324.00326.00324.00326.00190006175000
2017-08-29後場325.00325.00324.00324.00100003245000
2017-08-29前場324.00325.00323.00324.00240007777000
2017-08-28後場323.00325.00321.00325.00250008081000
2017-08-28前場321.00325.00320.00321.004700015178000
2017-08-25後場319.00322.00319.00321.003500011215000
2017-08-25前場323.00323.00319.00319.0070002248000
2017-08-24後場324.00324.00320.00322.00310009982000
2017-08-24前場320.00324.00320.00323.004400014142000
2017-08-23後場315.00323.00315.00319.004900015676000
2017-08-23前場317.00318.00317.00318.002000635000
2017-08-22後場317.00318.00316.00318.00100003171000
2017-08-22前場311.00317.00311.00317.00220006918000
2017-08-21後場312.00315.00311.00313.00210006579000
2017-08-21前場310.00312.00309.00311.00100003107000
2017-08-18後場312.00323.00307.00313.004900015387000
2017-08-18前場311.00312.00310.00310.00160004969000
2017-08-17後場312.00313.00311.00313.00120003744000
2017-08-17前場312.00313.00311.00311.00120003741000
2017-08-16後場314.00314.00313.00313.00200006265000
2017-08-16前場313.00317.00311.00312.004200013168000
2017-08-15後場319.00320.00311.00315.004000012658000
2017-08-15前場311.00324.00311.00319.004500014319000
2017-08-14後場311.00311.00309.00310.00230007132000
2017-08-14前場309.00313.00309.00311.00130004025000
2017-08-10後場315.00315.00310.00312.003700011550000
2017-08-10前場315.00315.00313.00313.0080002510000
2017-08-09後場312.00316.00310.00315.00220006898000
2017-08-09前場319.00319.00310.00312.003400010644000
2017-08-08後場321.00322.00319.00319.00250008002000
2017-08-08前場322.00323.00319.00319.003500011253000
2017-08-07後場320.00326.00319.00326.006100019693000
2017-08-07前場316.00320.00316.00320.006300019996000
2017-08-04後場321.00325.00320.00325.005600018070000
2017-08-04前場324.00325.00320.00321.006000019354000
2017-08-03後場322.00325.00317.00323.007900025468000
2017-08-03前場315.00325.00315.00320.007700024684000
2017-08-02後場311.00319.00311.00315.005800018261000
2017-08-02前場306.00310.00306.00310.00150004629000
2017-08-01後場309.00309.00302.00305.005800017724000
2017-08-01前場319.00319.00309.00310.008500026590000
2017-07-31後場315.00319.00315.00319.00180005718000
2017-07-31前場315.00317.00315.00315.00230007253000
2017-07-28後場319.00320.00318.00318.00280008914000
2017-07-28前場323.00323.00317.00319.003400010864000
2017-07-27後場321.00323.00318.00322.006900022119000
2017-07-27前場319.00320.00314.00320.0011600036787000
2017-07-26後場323.00323.00317.00319.009300029722000
2017-07-26前場319.00335.00319.00323.0020600066792000
2017-07-25後場309.00315.00309.00314.005400016874000
2017-07-25前場306.00311.00306.00310.008300025585000
2017-07-24後場303.00306.00303.00305.003500010655000
2017-07-24前場305.00305.00302.00302.004200012775000
2017-07-21後場304.00305.00302.00304.005200015795000
2017-07-21前場299.00305.00299.00302.008800026460000
2017-07-20後場297.00298.00296.00298.003500010397000
2017-07-20前場293.00296.00292.00296.00250007360000
2017-07-19後場295.00296.00292.00294.00290008536000
2017-07-19前場296.00297.00296.00296.00310009188000
2017-07-18後場295.00297.00295.00296.003800011239000
2017-07-18前場295.00298.00292.00295.006800020081000
2017-07-14後場290.00305.00289.00290.0013200038905000
2017-07-14前場284.00290.00284.00290.00200005761000
2017-07-13後場287.00287.00284.00284.0080002284000
2017-07-13前場286.00289.00286.00287.00310008921000
2017-07-12後場285.00285.00284.00285.00130003701000
2017-07-12前場286.00286.00285.00285.00160004571000
2017-07-11後場287.00287.00286.00286.003700010601000
2017-07-11前場282.00288.00282.00287.004300012273000
2017-07-10後場284.00284.00280.00280.00290008186000
2017-07-10前場285.00285.00282.00285.00270007684000
2017-07-07後場283.00283.00279.00279.00330009249000
2017-07-07前場278.00283.00278.00283.00230006459000
2017-07-06後場277.00282.00277.00278.009300025944000
2017-07-06前場276.00277.00276.00277.00300008294000
2017-07-05後場274.00276.00274.00275.00110003024000
2017-07-05前場274.00275.00270.00273.00140003820000
2017-07-04後場275.00275.00274.00274.0070001920000
2017-07-04前場273.00275.00273.00275.00110003013000
2017-07-03後場275.00275.00273.00273.00150004109000
2017-07-03前場273.00275.00273.00275.0090002473000
2017-06-30後場273.00274.00273.00273.00170004642000
2017-06-30前場274.00274.00270.00270.00340009245000
2017-06-29後場278.00278.00274.00274.00280007718000
2017-06-29前場275.00278.00275.00277.004400012176000
2017-06-28後場274.00274.00272.00272.0090002457000
2017-06-28前場274.00275.00273.00273.00280007674000
2017-06-27後場277.00277.00275.00276.00170004698000
2017-06-27前場277.00278.00277.00278.00130003612000
2017-06-26後場277.00278.00276.00278.0080002216000
2017-06-26前場278.00278.00276.00278.00270007497000
2017-06-23後場275.00277.00275.00277.0090002487000
2017-06-23前場274.00275.00274.00275.0080002197000
2017-06-22後場275.00278.00275.00275.00250006894000
2017-06-22前場274.00275.00274.00274.00150004111000
2017-06-21後場274.00275.00274.00274.00120003289000
2017-06-21前場274.00276.00274.00274.00220006048000
2017-06-20後場273.00275.00273.00274.005100013994000
2017-06-20前場272.00273.00272.00273.00110003001000
2017-06-19後場270.00272.00270.00271.00150004063000
2017-06-19前場267.00275.00267.00273.00300008136000
2017-06-16後場268.00269.00268.00268.00100002687000
2017-06-16前場270.00270.00268.00268.003000806000
2017-06-15後場267.00268.00267.00267.00100002675000
2017-06-15前場268.00268.00266.00267.00110002936000
2017-06-14後場268.00269.00268.00268.00110002951000
2017-06-14前場269.00270.00268.00268.0050001343000
2017-06-13後場270.00270.00269.00269.0090002424000
2017-06-13前場269.00271.00269.00270.0080002161000
2017-06-12後場268.00269.00268.00269.0070001881000
2017-06-12前場267.00268.00267.00268.0090002407000
2017-06-09後場270.00270.00268.00268.00110002960000
2017-06-09前場268.00270.00268.00270.00140003755000
2017-06-08後場271.00271.00269.00269.00260007008000
2017-06-08前場271.00272.00270.00270.00280007579000
2017-06-07後場269.00271.00269.00270.004300011606000
2017-06-07前場269.00270.00269.00269.00170004580000
2017-06-06後場267.00268.00267.00267.0060001603000
2017-06-06前場271.00271.00268.00268.0070001884000
2017-06-05後場270.00271.00269.00270.00230006212000
2017-06-05前場271.00271.00268.00270.00110002969000
2017-06-02後場272.00273.00270.00271.004100011133000
2017-06-02前場273.00273.00270.00271.00120003257000
2017-06-01後場273.00273.00271.00273.00120003269000
2017-06-01前場271.00273.00271.00273.0040001089000
2017-05-31後場272.00273.00272.00272.00150004085000
2017-05-31前場274.00274.00269.00273.00220005970000
2017-05-30後場275.00276.00273.00275.00210005771000
2017-05-30前場275.00275.00275.00275.0070001925000
2017-05-29後場275.00276.00275.00275.00170004682000
2017-05-29前場277.00277.00275.00276.00100002765000
2017-05-26後場275.00276.00275.00275.00110003026000
2017-05-26前場272.00277.00272.00274.00150004122000
2017-05-25後場276.00276.00274.00274.00310008512000
2017-05-25前場277.00277.00277.00277.00100002770000
2017-05-24後場276.00279.00275.00279.004700013005000
2017-05-24前場274.00277.00274.00276.00120003309000
2017-05-23後場272.00274.00272.00274.0090002460000
2017-05-23前場275.00277.00274.00274.00240006603000
2017-05-22後場273.00276.00272.00276.00300008225000
2017-05-22前場270.00271.00269.00270.00130003512000
2017-05-19後場267.00267.00266.00267.00270007199000
2017-05-19前場268.00268.00267.00268.00150004018000
2017-05-18後場268.00269.00266.00268.00200005357000
2017-05-18前場273.00273.00269.00270.005900015988000
2017-05-17後場274.00280.00274.00277.004700013011000
2017-05-17前場274.00274.00270.00273.0090002448000
2017-05-16後場275.00277.00273.00277.00270007431000
2017-05-16前場279.00279.00274.00275.003900010776000
2017-05-15後場279.00280.00277.00279.0013400037386000
2017-05-15前場275.00280.00274.00280.00260007179000
2017-05-12後場273.00280.00272.00275.0010200028165000
2017-05-12前場275.00275.00271.00271.00200005456000
2017-05-11後場277.00277.00270.00274.003900010691000
2017-05-11前場278.00279.00277.00277.00130003606000
2017-05-10後場279.00280.00276.00279.004200011678000
2017-05-10前場277.00279.00277.00279.00200005564000
2017-05-09後場273.00276.00273.00276.00140003849000
2017-05-09前場277.00277.00274.00275.00220006052000
2017-05-08後場274.00277.00273.00277.00320008807000
2017-05-08前場272.00276.00271.00274.00330009025000
2017-05-02後場269.00269.00266.00266.005300014201000
2017-05-02前場267.00270.00267.00269.00100002687000
2017-05-01後場264.00267.00264.00267.00300007943000
2017-05-01前場265.00266.00265.00266.00150003976000
2017-04-28後場266.00266.00265.00265.00300007965000
2017-04-28前場265.00266.00264.00266.004400011665000
2017-04-27後場266.00266.00262.00262.003800010016000
2017-04-27前場268.00268.00265.00265.00120003206000
2017-04-26後場262.00264.00262.00264.00180004725000
2017-04-26前場260.00263.00260.00262.00240006272000
2017-04-25後場254.00258.00254.00255.00310007919000
2017-04-25前場253.00253.00252.00253.00160004043000
2017-04-24後場250.00251.00250.00251.00110002754000
2017-04-24前場249.00251.00249.00250.00290007238000
2017-04-21後場247.00249.00247.00249.00120002974000
2017-04-21前場246.00248.00246.00247.0090002218000
2017-04-20後場248.00249.00247.00248.00110002728000
2017-04-20前場247.00248.00247.00247.00100002473000
2017-04-19後場248.00250.00247.00247.00130003227000
2017-04-19前場249.00249.00248.00248.0090002239000
2017-04-18後場247.00247.00247.00247.0090002223000
2017-04-18前場249.00250.00247.00247.0080001985000
2017-04-17後場244.00245.00244.00244.00220005380000
2017-04-17前場242.00250.00242.00243.00170004165000
2017-04-14後場247.00247.00245.00246.00160003944000
2017-04-14前場248.00250.00247.00247.00110002729000
2017-04-13後場249.00249.00248.00248.00120002984000
2017-04-13前場246.00249.00246.00249.00100002477000
2017-04-12後場247.00253.00247.00252.00200004991000
2017-04-12前場251.00252.00245.00245.00220005470000
2017-04-11後場256.00256.00253.00253.00110002808000
2017-04-11前場255.00256.00255.00256.00110002809000
2017-04-10後場258.00258.00255.00255.00100002562000
2017-04-10前場250.00258.00250.00258.00200005097000
2017-04-07後場251.00253.00250.00250.00230005779000
2017-04-07前場254.00257.00249.00250.005100012916000
2017-04-06後場258.00258.00251.00253.004500011499000
2017-04-06前場265.00265.00259.00259.00130003392000
2017-04-05後場266.00268.00265.00268.00270007204000
2017-04-05前場265.00266.00264.00266.00280007409000
2017-04-04後場274.00274.00259.00265.005900015851000
2017-04-04前場272.00272.00269.00270.00200005407000
2017-04-03後場276.00276.00272.00274.003900010708000
2017-04-03前場271.00277.00268.00276.00310008428000
2017-03-31後場282.00282.00267.00267.003800010460000
2017-03-31前場283.00285.00282.00283.003700010504000
2017-03-30後場278.00283.00278.00283.003700010359000
2017-03-30前場283.00285.00278.00278.00320008970000
2017-03-29後場283.00284.00282.00284.00310008766000
2017-03-29前場280.00284.00280.00283.00250007036000
2017-03-28後場285.00285.00283.00285.00240006830000
2017-03-28前場283.00285.00282.00285.00280007942000
2017-03-27後場283.00284.00282.00283.00320009061000
2017-03-27前場286.00286.00280.00281.004400012463000
2017-03-24後場286.00288.00286.00288.00230006600000
2017-03-24前場284.00286.00282.00286.00300008517000
2017-03-23後場286.00286.00284.00284.00120003418000
2017-03-23前場285.00290.00285.00286.005900017030000
2017-03-22後場286.00290.00283.00287.0011000031502000
2017-03-22前場280.00286.00280.00285.00340009611000
2017-03-21後場285.00288.00284.00287.004200012006000
2017-03-21前場280.00285.00279.00284.007800022011000
2017-03-17後場280.00282.00280.00282.005300014857000
2017-03-17前場281.00282.00273.00281.008800024489000
2017-03-16後場286.00286.00283.00284.005400015386000
2017-03-16前場282.00287.00282.00287.005200014817000
2017-03-15後場283.00285.00281.00283.005500015564000
2017-03-15前場284.00284.00281.00282.004300012187000
2017-03-14後場282.00284.00281.00284.00350009878000
2017-03-14前場280.00284.00280.00282.003700010484000
2017-03-13後場279.00282.00279.00281.003700010403000
2017-03-13前場279.00284.00278.00280.0010500029556000
2017-03-10後場279.00281.00279.00281.004400012311000
2017-03-10前場277.00280.00272.00280.006000016616000
2017-03-09後場274.00279.00274.00277.007700021282000
2017-03-09前場269.00275.00269.00274.006800018486000
2017-03-08後場268.00270.00268.00270.00240006447000
2017-03-08前場270.00270.00267.00267.00220005916000
2017-03-07後場268.00270.00267.00270.004700012617000
2017-03-07前場263.00270.00263.00269.0011800031481000
2017-03-06後場261.00263.00261.00262.00130003400000
2017-03-06前場258.00263.00258.00262.00200005212000
2017-03-03後場260.00260.00258.00258.00190004931000
2017-03-03前場257.00260.00255.00260.00150003869000
2017-03-02後場259.00260.00257.00258.00250006466000
2017-03-02前場262.00262.00259.00259.00230005984000
2017-03-01後場263.00263.00261.00262.004700012334000
2017-03-01前場261.00262.00261.00262.004800012555000
2017-02-28後場263.00263.00262.00262.004200011021000
2017-02-28前場259.00263.00258.00263.008000020810000
2017-02-27後場257.00260.00257.00259.007600019628000
2017-02-27前場256.00257.00254.00254.009900025303000
2017-02-24後場251.00257.00250.00256.008300021095000
2017-02-24前場248.00251.00247.00251.007300018177000
2017-02-23後場244.00248.00244.00248.004100010080000
2017-02-23前場245.00245.00244.00244.00160003910000
2017-02-22後場243.00245.00243.00244.00150003668000
2017-02-22前場245.00245.00243.00244.00130003174000
2017-02-21後場242.00245.00242.00245.00180004387000
2017-02-21前場245.00245.00242.00242.004200010278000
2017-02-20後場240.00243.00239.00243.00230005538000
2017-02-20前場240.00242.00239.00240.00260006239000
2017-02-17後場242.00242.00238.00241.006000014382000
2017-02-17前場242.00242.00240.00242.00140003378000
2017-02-16後場242.00243.00240.00240.00320007704000
2017-02-16前場241.00243.00240.00242.00280006764000
2017-02-15後場240.00242.00239.00241.0010100024253000
2017-02-15前場242.00242.00240.00240.00150003609000
2017-02-14後場240.00241.00239.00241.00340008160000
2017-02-14前場242.00243.00242.00242.0090002180000
2017-02-13後場242.00246.00242.00243.00290007054000
2017-02-13前場242.00245.00240.00245.00360008706000
2017-02-10後場240.00241.00240.00241.00260006244000
2017-02-10前場242.00242.00241.00241.00150003626000
2017-02-09後場238.00242.00236.00242.005300012720000
2017-02-09前場239.00239.00237.00238.00130003086000
2017-02-08後場238.00239.00237.00239.00250005946000
2017-02-08前場235.00238.00232.00235.00390009184000
2017-02-07後場233.00234.00233.00233.00120002805000
2017-02-07前場236.00236.00233.00233.00180004224000
2017-02-06後場238.00238.00234.00236.00420009932000
2017-02-06前場242.00242.00237.00237.005600013476000
2017-02-03後場239.00241.00239.00240.006100014656000
2017-02-03前場237.00239.00234.00239.00420009983000
2017-02-02後場237.00238.00237.00238.00130003091000
2017-02-02前場239.00239.00237.00237.0080001905000
2017-02-01後場237.00238.00237.00238.00160003804000
2017-02-01前場238.00239.00237.00237.0070001666000
2017-01-31後場239.00240.00238.00239.00390009326000
2017-01-31前場237.00239.00236.00239.00150003556000
2017-01-30後場239.00239.00238.00238.0090002144000
2017-01-30前場237.00238.00237.00238.0080001900000
2017-01-27後場239.00239.00237.00237.0080001906000
2017-01-27前場240.00240.00237.00238.00230005500000
2017-01-26後場239.00239.00238.00239.00140003342000
2017-01-26前場238.00239.00238.00239.00130003099000
2017-01-25後場236.00237.00236.00237.0090002128000
2017-01-25前場237.00238.00237.00237.00120002847000
2017-01-24後場234.00235.00234.00235.0070001643000
2017-01-24前場235.00236.00234.00234.00110002585000
2017-01-23後場231.00235.00231.00235.00140003276000
2017-01-23前場233.00233.00230.00231.00130003008000
2017-01-20後場232.00233.00232.00233.0060001397000
2017-01-20前場230.00232.00229.00232.00270006226000
2017-01-19後場231.00231.00230.00231.0050001153000
2017-01-19前場231.00232.00231.00231.0070001619000
2017-01-18後場228.00229.00228.00228.00120002743000
2017-01-18前場230.00231.00229.00229.00100002298000
2017-01-17後場232.00232.00230.00231.00130003005000
2017-01-17前場232.00232.00231.00232.0050001157000
2017-01-16後場231.00232.00231.00232.0050001157000
2017-01-16前場233.00233.00231.00231.003000696000
2017-01-13後場232.00232.00231.00231.0090002083000
2017-01-13前場232.00232.00229.00232.00170003924000
2017-01-12後場232.00232.00231.00232.00290006714000
2017-01-12前場234.00234.00232.00232.00150003490000
2017-01-11後場235.00235.00234.00235.00250005869000
2017-01-11前場238.00238.00231.00235.006700015725000
2017-01-10後場235.00235.00234.00235.00100002346000
2017-01-10前場234.00235.00234.00235.00140003277000
2017-01-06後場233.00235.00233.00233.00240005608000
2017-01-06前場233.00233.00233.00233.002000466000
2017-01-05後場235.00235.00233.00233.00270006324000
2017-01-05前場235.00235.00234.00234.0050001173000
2017-01-04後場233.00234.00232.00234.00320007458000
2017-01-04前場231.00234.00231.00234.0090002091000
2016-12-30後場229.00230.00229.00230.00120002755000
2016-12-30前場229.00229.00228.00229.00190004346000
2016-12-29後場230.00230.00226.00229.00220005025000
2016-12-29前場231.00231.00229.00230.00130002990000
2016-12-28後場234.00234.00230.00233.00170003941000
2016-12-28前場234.00234.00231.00232.00120002784000
2016-12-27後場230.00234.00230.00234.00360008321000
2016-12-27前場228.00229.00227.00229.00130002964000
2016-12-26後場228.00229.00228.00229.00130002970000
2016-12-26前場230.00230.00227.00228.00220005037000
2016-12-22後場228.00231.00227.00230.00210004812000
2016-12-22前場230.00230.00228.00228.00180004118000
2016-12-21後場232.00232.00229.00232.00230005299000
2016-12-21前場234.00234.00230.00232.00320007450000
2016-12-20後場231.00234.00231.00233.00150003490000
2016-12-20前場230.00231.00229.00231.008000018394000
2016-12-19後場234.00235.00234.00234.00280006555000
2016-12-19前場237.00237.00236.00237.0070001658000
2016-12-16後場238.00239.00236.00239.00180004274000
2016-12-16前場240.00240.00235.00237.00240005673000
2016-12-15後場236.00239.00236.00237.00160003795000
2016-12-15前場240.00240.00236.00236.005000011868000
2016-12-14後場242.00242.00240.00240.00210005060000
2016-12-14前場243.00243.00241.00242.00160003879000
2016-12-13後場240.00242.00240.00241.00310007470000
2016-12-13前場238.00242.00236.00242.006600015725000
2016-12-12後場244.00244.00243.00244.004800011691000
2016-12-12前場245.00250.00241.00245.0016300040048000
2016-12-09後場229.00230.00225.00229.004500010224000
2016-12-09前場235.00236.00224.00227.007100016407000
2016-12-08後場237.00238.00230.00233.006300014787000
2016-12-08前場245.00245.00235.00235.006500015622000
2016-12-07後場230.00235.00230.00233.004900011366000
2016-12-07前場227.00230.00227.00230.0070001598000
2016-12-06後場226.00229.00226.00227.00240005451000
2016-12-06前場225.00225.00225.00225.00150003375000
2016-12-05後場227.00227.00224.00225.00190004284000
2016-12-05前場225.00227.00225.00227.00120002710000
2016-12-02後場226.00226.00224.00225.00210004734000
2016-12-02前場226.00228.00226.00226.004800010886000
2016-12-01後場226.00226.00224.00226.00170003826000
2016-12-01前場224.00225.00223.00224.00240005366000
2016-11-30後場225.00225.00224.00224.0080001797000
2016-11-30前場226.00226.00224.00225.00160003596000
2016-11-29後場225.00225.00225.00225.00190004275000
2016-11-29前場224.00225.00224.00225.00100002244000
2016-11-28後場224.00225.00224.00225.00100002245000
2016-11-28前場225.00225.00224.00224.00140003147000
2016-11-25後場225.00225.00223.00224.00270006033000
2016-11-25前場222.00224.00218.00224.00310006872000
2016-11-24後場224.00224.00220.00222.005600012461000
2016-11-24前場223.00224.00222.00224.00420009382000
2016-11-22後場220.00220.00219.00220.00210004615000
2016-11-22前場219.00220.00217.00220.00150003272000
2016-11-21後場218.00221.00218.00218.00230005048000
2016-11-21前場217.00218.00217.00217.004000869000
2016-11-18後場217.00217.00217.00217.0050001085000
2016-11-18前場214.00217.00214.00217.0090001935000

   ※ 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