[6279 大証2部] 瑞 光 前場後場 時系列データ

[6279 大証2部] 瑞 光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場6810.006850.006800.006850.00540036849000
2013-07-12前場6800.006850.006800.006840.00560038218000
2013-07-11後場6810.006900.006790.006790.0015800107960000
2013-07-11前場6760.006810.006690.006810.001300088016000
2013-07-10後場6800.006800.006720.006750.00540036455000
2013-07-10前場6830.006830.006780.006790.00490033359000
2013-07-09後場6800.006840.006710.006840.00570038713000
2013-07-09前場6840.006920.006660.006800.00900061224000
2013-07-08後場6930.006930.006810.006830.00640043851000
2013-07-08前場6970.006980.006790.006950.001330092196000
2013-07-05後場6850.006890.006820.006840.00780053479000
2013-07-05前場6890.006920.006800.006830.00960065967000
2013-07-04後場6780.006850.006760.006800.00390026559000
2013-07-04前場6930.006940.006720.006750.001080073562000
2013-07-03後場6840.006940.006820.006940.001040071725000
2013-07-03前場6940.007010.006820.006880.0015500107356000
2013-07-02後場6920.006980.006860.006950.001300089883000
2013-07-02前場7000.007080.006940.006940.0027200190524000
2013-07-01後場6810.006940.006760.006910.0017400119523000
2013-07-01前場6730.006840.006730.006820.001410095721000
2013-06-28後場6730.006800.006700.006790.00970065492000
2013-06-28前場6800.006850.006720.006770.0016300110828000
2013-06-27後場6590.006680.006500.006550.0017200113700000
2013-06-27前場6410.006640.006240.006570.0021900141561000
2013-06-26後場6570.006710.006410.006410.0022300147307000
2013-06-26前場6990.007030.006590.006590.0030800211168000
2013-06-25後場6880.006890.006730.006870.0023100156951000
2013-06-25前場7130.007130.006720.006900.0045700316035000
2013-06-24後場7280.007320.007090.007250.0042100304768000
2013-06-24前場7500.007550.007100.007250.0069100511744000
2013-06-21後場6840.007270.006720.007200.0055100383419000
2013-06-21前場6720.006850.006660.006810.0042300285034000
2013-06-20後場7180.007270.007150.007190.0014700105569000
2013-06-20前場7200.007370.007130.007160.0018400132640000
2013-06-19後場7100.007300.007000.007300.0024000172622000
2013-06-19前場7500.007500.007120.007170.0044700330240000
2013-06-18後場6900.006960.006860.006950.0014700101808000
2013-06-18前場6900.007100.006900.006960.0035300246533000
2013-06-17後場6780.006880.006780.006830.0018300125156000
2013-06-17前場6670.006880.006670.006760.0032300217684000
2013-06-14後場6470.006500.006430.006470.001350087333000
2013-06-14前場6500.006540.006360.006460.0022500145548000
2013-06-13後場6160.006240.006100.006200.001310081106000
2013-06-13前場6010.006350.006000.006170.00960058777000
2013-06-12後場6110.006280.006020.006170.001100067829000
2013-06-12前場5960.006150.005950.006110.001440086713000
2013-06-11後場6250.006350.006200.006240.001060066318000
2013-06-11前場6250.006400.006200.006370.0018100113957000
2013-06-10後場6080.006250.006060.006060.0019300118631000
2013-06-10前場5950.006150.005880.006070.0031900191403000
2013-06-07後場5550.005700.005350.005350.0055000297810000
2013-06-07前場5650.005950.005510.005620.0037100210530000
2013-06-06後場6320.006470.006210.006350.001550098482000
2013-06-06前場6600.006640.006350.006400.0020000130667000
2013-06-05後場7000.007000.006700.006740.001070073049000
2013-06-05前場6870.007050.006800.006990.00970067629000
2013-06-04後場6600.006900.006500.006880.0016500111144000
2013-06-04前場6690.006690.006420.006580.001130074144000
2013-06-03後場7000.007000.006620.006720.001310088988000
2013-06-03前場6740.007000.006710.006990.0017300118745000
2013-05-31後場6600.006770.006500.006770.0031900212709000
2013-05-31前場6780.006850.006590.006630.001460097364000
2013-05-30後場6850.006850.006600.006750.00950063665000
2013-05-30前場6820.006900.006800.006890.00650044516000
2013-05-29後場6960.007120.006960.007010.00990069782000
2013-05-29前場6890.006950.006860.006950.00770053103000
2013-05-28後場6680.006970.006680.006860.001100074490000
2013-05-28前場6620.006850.006590.006680.00790052851000
2013-05-27後場6670.006810.006660.006690.00750050634000
2013-05-27前場6780.006960.006600.006690.001240083290000
2013-05-24後場6880.006990.006600.006980.0021000142746000
2013-05-24前場6660.006950.006660.006790.0017700120532000
2013-05-23後場6720.006980.006600.006610.0032700220518000
2013-05-23前場7160.007250.006700.006710.0026100184977000
2013-05-22後場7440.007470.007300.007350.00760056152000
2013-05-22前場7570.007570.007220.007440.001170086102000
2013-05-21後場7580.007650.007490.007600.00920069640000
2013-05-21前場7800.007800.007590.007600.001070082537000
2013-05-20後場7750.007760.007650.007700.0014100108761000
2013-05-20前場7750.007770.007650.007760.001220094498000
2013-05-17後場7600.007650.007440.007580.0013800104244000
2013-05-17前場7350.007670.007270.007600.0021800163443000
2013-05-16後場7180.007480.007050.007380.0024700178346000
2013-05-16前場7630.007750.007100.007250.0028400212195000
2013-05-15後場7610.007680.007250.007590.0027300204373000
2013-05-15前場7900.007910.007640.007690.0017200133920000
2013-05-14後場7940.007960.007840.007840.0014700116055000
2013-05-14前場7960.008030.007850.007940.0013200104755000
2013-05-13後場7980.008020.007960.007960.0013000103811000
2013-05-13前場7800.007990.007800.007960.0016100126831000
2013-05-10後場7960.007990.007810.007850.0014400113883000
2013-05-10前場8100.008100.007900.007910.001240099225000
2013-05-09後場8030.008030.007900.007960.001220097084000
2013-05-09前場8150.008150.007930.008000.0018400148141000
2013-05-08後場8210.008230.007810.007940.0033700269414000
2013-05-08前場8140.008300.008090.008150.0020500168070000
2013-05-07後場8160.008170.008040.008130.0016400132873000
2013-05-07前場8120.008300.007940.008140.0032100260234000
2013-05-02後場7640.007770.007630.007770.0015800121779000
2013-05-02前場7650.007670.007590.007650.00930070950000
2013-05-01後場7790.007930.007620.007680.0032500252492000
2013-05-01前場7570.007810.007570.007760.0021800168446000
2013-04-30後場7760.007810.007680.007700.0018100140488000
2013-04-30前場7410.007770.007390.007740.0021900166705000
2013-04-26後場7530.007600.007500.007600.0018000135835000
2013-04-26前場7610.007640.007500.007550.0017700133741000
2013-04-25後場7510.007730.007490.007730.0026000197100000
2013-04-25前場7550.007690.007450.007490.0035000262969000
2013-04-24後場7710.007830.007660.007660.0019900154588000
2013-04-24前場7790.007800.007580.007720.0028600220032000
2013-04-23後場7640.007800.007560.007800.0037100284599000
2013-04-23前場7750.007940.007610.007640.0043700339626000
2013-04-22後場7470.007870.007370.007760.0055100420586000
2013-04-22前場7790.007790.007490.007490.0054500416047000
2013-04-19後場7320.007480.007310.007370.0041000302498000
2013-04-19前場7130.007400.007100.007330.0051900375888000
2013-04-18後場7150.007200.006970.006970.0034900247632000
2013-04-18前場6850.007120.006800.007100.0043600302973000
2013-04-17後場6900.006930.006870.006870.0017800122825000
2013-04-17前場6780.006920.006750.006890.0024700168929000
2013-04-16後場6720.006780.006680.006750.001440096997000
2013-04-16前場6640.006730.006560.006720.0024300161481000
2013-04-15後場6840.006840.006770.006800.0015500105432000
2013-04-15前場6810.006930.006790.006850.0035900246107000
2013-04-12後場6600.006950.006520.006910.0053800363152000
2013-04-12前場6360.006670.006350.006670.0039600259333000
2013-04-11後場6310.006470.006310.006380.0017500112041000
2013-04-11前場6270.006350.006230.006310.0020900131156000
2013-04-10後場6330.006350.006250.006270.001460091744000
2013-04-10前場6320.006400.006260.006350.001460092540000
2013-04-09後場6450.006460.006350.006420.0015700100576000
2013-04-09前場6680.006680.006230.006370.0033300215128000
2013-04-08後場6510.006550.006360.006430.0031900205528000
2013-04-08前場6450.006700.006350.006510.0092600600595000
2013-04-05後場6750.006770.005700.005710.0054700348022000
2013-04-05前場6890.006890.006710.006730.0033700228998000
2013-04-04後場6680.006780.006590.006700.0026300175600000
2013-04-04前場6250.006710.006230.006680.0038700252929000
2013-04-03後場6550.006610.006460.006500.0023500153495000
2013-04-03前場6440.006620.006350.006600.0043300281026000
2013-04-02後場6010.006280.005960.006280.0030700188728000
2013-04-02前場5600.006040.005300.005980.0071000400517000
2013-04-01後場5900.006020.005740.005880.0040500237512000
2013-04-01前場6330.006380.005830.005950.0040300247130000
2013-03-29後場6430.006450.006290.006410.0023900152517000
2013-03-29前場6650.006650.006390.006440.001400091105000
2013-03-28後場6530.006660.006390.006660.0027300177626000
2013-03-28前場6800.006800.006510.006530.0025900171874000
2013-03-27後場6750.006800.006700.006800.001210081761000
2013-03-27前場6570.006810.006570.006700.0026000174597000
2013-03-26後場6590.006860.006480.006500.0026000172946000
2013-03-26前場6290.006700.006280.006530.0030400196623000
2013-03-25後場6300.006550.006300.006390.0029700189963000
2013-03-25前場6700.006700.006260.006320.0049500320111000
2013-03-22後場6800.006970.006780.006840.0021100144697000
2013-03-22前場7160.007160.006810.006810.0054700380667000
2013-03-21後場6900.007190.006670.007190.0047000320802000
2013-03-21前場6560.007260.006560.006960.0071100491911000
2013-03-19後場6000.006280.005990.006260.0040500249332000
2013-03-19前場5810.006010.005810.005990.0044500263180000
2013-03-18後場5900.005990.005810.005810.0024800146549000
2013-03-18前場5450.006110.005440.005810.0059000335403000
2013-03-15後場5410.005450.005350.005450.001820098338000
2013-03-15前場5480.005480.005350.005400.0028800156475000
2013-03-14後場5370.005390.005300.005300.00800042742000
2013-03-14前場5300.005380.005290.005340.001650087718000
2013-03-13後場5260.005460.005260.005300.0021000112424000
2013-03-13前場5330.005390.005210.005230.001620085657000
2013-03-12後場5320.005350.005190.005260.00890046891000
2013-03-12前場5300.005340.005190.005300.0020400107667000
2013-03-11後場5300.005310.005150.005250.001200062605000
2013-03-11前場5200.005400.005150.005270.0032300170863000
2013-03-08後場5100.005170.005070.005080.0025400129806000
2013-03-08前場5100.005100.005000.005090.001840093319000
2013-03-07後場5010.005180.004810.005180.0021900108891000
2013-03-07前場5170.005200.005020.005020.0034600177652000
2013-03-06後場4935.005200.004930.005090.0023900120144000
2013-03-06前場4720.004980.004650.004950.0041700200232000
2013-03-05後場4585.004680.004580.004580.0027800127992000
2013-03-05前場4430.004575.004365.004550.0048600217677000
2013-03-04後場4175.004230.004165.004220.001730072612000
2013-03-04前場4180.004195.004050.004165.002100086496000
2013-03-01後場4150.004165.004100.004120.00510021108000
2013-03-01前場4110.004150.004100.004150.00460018988500
2013-02-28後場4130.004150.004115.004135.00490020251500
2013-02-28前場4180.004200.004130.004135.001080045124000
2013-02-27後場4015.004140.004015.004140.001150046642500
2013-02-27前場4135.004140.004000.004020.002000081405000
2013-02-26後場4175.004200.004145.004145.00540022512000
2013-02-26前場4100.004200.004100.004165.002190091116500
2013-02-25後場4185.004215.004185.004215.001240052010000
2013-02-25前場4185.004220.004155.004185.001170049033500
2013-02-22後場4215.004230.004150.004180.0026400110496000
2013-02-22前場4175.004230.004045.004190.002210092090500
2013-02-21後場4130.004220.004090.004220.001100045602500
2013-02-21前場3955.004240.003955.004130.0039900163534000
2013-02-20後場3990.004080.003935.004000.0025100100402000
2013-02-20前場3745.004050.003745.004000.0048900190597500
2013-02-19後場3665.003730.003665.003720.00750027720500
2013-02-19前場3660.003670.003615.003670.00510018643000
2013-02-18後場3675.003675.003650.003665.00330012081000
2013-02-18前場3700.003700.003635.003675.00800029483000
2013-02-15後場3625.003665.003580.003665.001400050684000
2013-02-15前場3785.003790.003625.003635.001750064632000
2013-02-14後場3705.003780.003705.003775.00810030374500
2013-02-14前場3675.003750.003665.003670.001020037637000
2013-02-13後場3785.003785.003580.003640.001920070254000
2013-02-13前場3830.003830.003750.003775.00830031588500
2013-02-12後場3805.003805.003690.003740.00700026160500
2013-02-12前場3730.003850.003730.003805.001240047130000
2013-02-08後場3735.003745.003720.003720.00400014918000
2013-02-08前場3780.003780.003705.003760.00510019086500
2013-02-07後場3775.003775.003730.003740.00380014233000
2013-02-07前場3785.003815.003705.003780.00760028650500
2013-02-06後場3780.003820.003715.003765.00830031189000
2013-02-06前場3720.003795.003700.003780.00830031066500
2013-02-05後場3670.003725.003640.003650.00730026787000
2013-02-05前場3555.003685.003555.003670.002050073920000
2013-02-04後場3780.003785.003680.003705.001370051271500
2013-02-04前場3840.003840.003780.003785.001450055104000
2013-02-01後場3830.003850.003800.003820.001180045062500
2013-02-01前場3850.003850.003770.003825.001960074968500
2013-01-31後場3770.003950.003740.003850.001730065613000
2013-01-31前場3710.003785.003680.003740.001220045425000
2013-01-30後場3630.003690.003620.003660.00850030994000
2013-01-30前場3550.003630.003515.003630.001270045521000
2013-01-29後場3545.003580.003505.003510.001090038679500
2013-01-29前場3580.003595.003500.003545.001200042801000
2013-01-28後場3505.003580.003480.003580.001160041008000
2013-01-28前場3410.003550.003400.003505.002420084199000
2013-01-25後場3390.003395.003325.003325.00730024593000
2013-01-25前場3385.003480.003370.003390.001460049924500
2013-01-24後場3255.003345.003255.003345.001870061729000
2013-01-24前場3245.003290.003240.003270.001060034630000
2013-01-23後場3190.003240.003170.003240.00990031663000
2013-01-23前場3210.003210.003150.003190.00600019099500
2013-01-22後場3190.003245.003150.003245.00970030951000
2013-01-22前場3250.003250.003180.003200.00930030012000
2013-01-21後場3090.003210.003090.003195.001600050585500
2013-01-21前場3035.003095.003005.003095.001010030815500
2013-01-18後場3020.003030.003000.003030.00720021765000
2013-01-18前場3020.003040.003005.003020.001010030498500
2013-01-17後場2985.002990.002945.002989.00760022566700
2013-01-17前場3045.003045.002990.002990.00650019603800
2013-01-16後場3040.003040.002985.003020.00920027704400
2013-01-16前場3050.003080.003000.003035.001030031222000
2013-01-15後場3035.003070.003035.003040.00930028410000
2013-01-15前場3090.003090.002985.003060.001680051047500
2013-01-11後場3000.003070.003000.003070.001310039777500
2013-01-11前場3060.003060.002901.002990.002160064985000
2013-01-10後場3100.003115.003065.003080.00890027527000
2013-01-10前場3120.003160.003060.003090.001550048378500
2013-01-09後場3120.003125.003060.003105.001340041461000
2013-01-09前場3105.003105.003040.003055.001080033218000
2013-01-08後場3090.003120.003055.003120.001100033873500
2013-01-08前場3140.003140.003060.003100.002010062446500
2013-01-07後場2990.003140.002990.003140.002000060591200
2013-01-07前場3000.003045.002970.002996.0033900101964600
2013-01-04後場2910.002928.002884.002916.001440041902900
2013-01-04前場2880.002950.002864.002890.002880083567300
2012-12-28後場2826.002863.002826.002844.001620046174000
2012-12-28前場2810.002839.002802.002820.001580044525500
2012-12-27後場2793.002808.002772.002791.00950026508400
2012-12-27前場2750.002810.002750.002790.002910081110900
2012-12-26後場2681.002750.002665.002710.002190059303000
2012-12-26前場2700.002730.002640.002666.001380037050200
2012-12-25後場2760.002790.002712.002745.001690046417800
2012-12-25前場2850.002850.002760.002760.0048200135551800
2012-12-21後場2487.002898.002461.002772.0066500174524600
2012-12-21前場2470.002520.002455.002487.001250031009200
2012-12-20後場2498.002530.002497.002519.00480012036100
2012-12-20前場2539.002539.002451.002497.001760043882800
2012-12-19後場2505.002511.002480.002510.001400034959400
2012-12-19前場2600.002607.002509.002509.001790045995500
2012-12-18後場2497.002570.002497.002556.002760069826600
2012-12-18前場2430.002493.002400.002490.002270055825000
2012-12-17後場2392.002410.002376.002380.001580037810500
2012-12-17前場2365.002420.002350.002375.002870068213900
2012-12-14後場2268.002295.002268.002280.001380031483700
2012-12-14前場2273.002290.002259.002259.002210050243200
2012-12-13後場2230.002230.002200.002215.00650014346800
2012-12-13前場2228.002230.002201.002211.0039008634200
2012-12-12後場2196.002225.002183.002225.0041009048000
2012-12-12前場2200.002200.002152.002190.00960020909300
2012-12-11後場2200.002226.002200.002225.0042009304400
2012-12-11前場2201.002219.002176.002200.00860018890800
2012-12-10後場2260.002260.002231.002231.00450010107300
2012-12-10前場2240.002267.002236.002236.001230027629500
2012-12-07後場2180.002249.002180.002238.001210026596800
2012-12-07前場2182.002183.002145.002169.00510011074600
2012-12-06後場2166.002173.002142.002173.00540011678300
2012-12-06前場2154.002185.002150.002153.00520011249100
2012-12-05後場2200.002200.002150.002152.00710015401500
2012-12-05前場2176.002215.002172.002186.0029006364700
2012-12-04後場2181.002212.002172.002205.00750016461000
2012-12-04前場2162.002180.002105.002171.001520032593200
2012-12-03後場2222.002235.002186.002188.00860018966200
2012-12-03前場2250.002256.002222.002222.00770017270200
2012-11-30後場2245.002260.002205.002256.001010022536100
2012-11-30前場2300.002310.002187.002240.002580058500400
2012-11-29後場2240.002260.002226.002255.001920043142800
2012-11-29前場2200.002248.002199.002223.002970066062300
2012-11-28後場2139.002180.002108.002169.001350029015000
2012-11-28前場2060.002165.002050.002140.003840081023300
2012-11-27後場2052.002075.002045.002070.001610033142000
2012-11-27前場2003.002056.002003.002040.002480050494500
2012-11-26後場1998.002029.001993.002003.001220024510500
2012-11-26前場1928.002014.001928.001983.002960058186400
2012-11-22後場1898.001898.001882.001898.0034006428100
2012-11-22前場1899.001900.001880.001897.00680012872600
2012-11-21後場1886.001889.001886.001886.00300566100
2012-11-21前場1871.001885.001870.001885.0011002061400
2012-11-20後場1886.001886.001883.001885.0010001884100
2012-11-20前場1889.001889.001883.001889.0039007358300
2012-11-19後場1879.001897.001875.001883.0022004141300
2012-11-19前場1852.001865.001852.001865.0026004829500
2012-11-16後場1861.001878.001850.001852.002990055336300
2012-11-16前場1866.001878.001851.001878.00810015071600
2012-11-15後場1869.001878.001851.001876.0020003730400
2012-11-15前場1856.001869.001856.001860.009001675500
2012-11-14後場1856.001858.001850.001856.00550010181000
2012-11-14前場1840.001850.001840.001850.0028005177000
2012-11-13後場1854.001858.001840.001840.0024004437200
2012-11-13前場1878.001878.001853.001854.0019003537300
2012-11-12後場1862.001882.001858.001882.0010001866600
2012-11-12前場1887.001887.001861.001861.00300563500
2012-11-09後場1860.001890.001860.001890.0019003562100
2012-11-09前場1885.001885.001845.001857.0051009487900
2012-11-08後場1889.001895.001885.001895.0025004715600
2012-11-08前場1885.001898.001881.001881.0020003776500
2012-11-07後場1885.001900.001870.001896.0049009265600
2012-11-07前場1900.001909.001875.001885.00880016697300
2012-11-06後場1918.001929.001906.001909.001060020316600
2012-11-06前場1864.001930.001864.001905.001450027470900
2012-11-05後場1859.001860.001850.001860.0019003522600
2012-11-05前場1855.001860.001850.001853.0033006122300
2012-11-02後場1838.001841.001823.001841.001030018852100
2012-11-02前場1843.001849.001831.001849.0040007357300
2012-11-01後場1817.001848.001817.001841.0051009335000
2012-11-01前場1834.001836.001812.001826.0042007647700
2012-10-31後場1830.001832.001821.001832.00850015502300
2012-10-31前場1840.001840.001826.001831.001150021053500
2012-10-30後場1845.001849.001832.001832.0036006623700
2012-10-30前場1839.001845.001839.001845.0038006994900
2012-10-29後場1850.001858.001840.001856.00670012392000
2012-10-29前場1854.001865.001850.001850.00930017314700
2012-10-26後場1860.001860.001851.001854.0027005013100
2012-10-26前場1864.001864.001851.001860.0018003349300
2012-10-25後場1855.001861.001840.001840.0030005550900
2012-10-25前場1864.001864.001857.001857.00740013789800
2012-10-24後場1862.001865.001860.001864.0039007268200
2012-10-24前場1858.001865.001830.001862.0030005561600
2012-10-23後場1864.001865.001861.001864.0044008201400
2012-10-23前場1858.001865.001858.001864.0014002603700
2012-10-22後場1850.001858.001850.001858.00300555800
2012-10-22前場1840.001841.001832.001840.0014002573800
2012-10-19後場1840.001860.001840.001849.001490027626700
2012-10-19前場1840.001850.001834.001840.00710013072400
2012-10-18後場1858.001858.001830.001847.0049009026700
2012-10-18前場1851.001860.001851.001853.0032005938100
2012-10-17後場1865.001865.001833.001833.00850015693400
2012-10-17前場1847.001860.001841.001854.00670012433500
2012-10-16後場1846.001855.001837.001837.0040007380100
2012-10-16前場1847.001860.001841.001847.0046008495900
2012-10-15後場1847.001865.001847.001850.0035006496700
2012-10-15前場1847.001847.001844.001847.0033006093200
2012-10-12後場1831.001849.001831.001844.0040007378900
2012-10-12前場1845.001847.001831.001832.0035006447200
2012-10-11後場1836.001836.001835.001835.006001101100
2012-10-11前場1847.001847.001806.001845.0044008047000
2012-10-10後場1847.001850.001840.001840.0014002582900
2012-10-10前場1847.001860.001835.001850.002530046794100
2012-10-09後場1847.001856.001835.001835.00680012558100
2012-10-09前場1845.001847.001836.001847.0031005719500
2012-10-05後場1840.001840.001818.001830.0018003293400
2012-10-05前場1828.001847.001811.001840.0040007350100
2012-10-04後場1816.001830.001805.001805.0018003264100
2012-10-04前場1805.001816.001800.001816.00750013510500
2012-10-03後場1820.001825.001803.001803.0051009256300
2012-10-03前場1855.001855.001810.001827.00860015735600
2012-10-02後場1850.001853.001845.001850.0034006289700
2012-10-02前場1851.001857.001843.001857.00560010363700
2012-10-01後場1850.001852.001842.001850.0042007765800
2012-10-01前場1890.001890.001840.001850.00860016099500
2012-09-28後場1815.001818.001810.001818.0037006707200
2012-09-28前場1811.001818.001811.001815.0030005437100
2012-09-27後場1820.001828.001810.001820.0029005278800
2012-09-27前場1846.001846.001810.001820.0013002373300
2012-09-26後場1836.001850.001820.001821.0020003656900
2012-09-26前場1820.001859.001802.001858.00890016350200
2012-09-25後場1830.001850.001818.001820.001690030885900
2012-09-25前場1850.001850.001800.001838.002030037208300
2012-09-24後場1860.001880.001858.001860.00930017352600
2012-09-24前場1856.001863.001855.001862.0036006685200
2012-09-21後場1861.001880.001860.001870.001530028504900
2012-09-21前場1861.001879.001861.001863.0016002981000
2012-09-20後場1875.001875.001863.001863.0016002984500
2012-09-20前場1885.001885.001868.001885.0011002066900
2012-09-19後場1886.001890.001870.001885.009001696500
2012-09-19前場1886.001900.001886.001897.0014002648600
2012-09-18後場1890.001905.001865.001865.0025004705500
2012-09-18前場1909.001909.001880.001890.0020003804900
2012-09-14後場1900.001905.001900.001905.00400761000
2012-09-14前場1900.001916.001895.001895.0029005517800
2012-09-13後場1880.001880.001880.001880.00500940000
2012-09-13前場1890.001891.001890.001890.00400756200
2012-09-12後場1879.001890.001865.001890.0020003756500
2012-09-12前場1861.001865.001860.001865.0025004652100
2012-09-11後場1861.001862.001860.001860.0037006883200
2012-09-11前場1862.001862.001860.001861.0024004467200
2012-09-10後場1866.001881.001865.001865.00300561200
2012-09-10前場1870.001870.001862.001870.0012002240600
2012-09-07後場1860.001881.001860.001881.0010001862400
2012-09-07前場1897.001897.001861.001861.009001686600
2012-09-06後場1869.001900.001860.001860.0021003919700
2012-09-06前場1866.001869.001860.001869.0013002422600
2012-09-05後場1871.001871.001866.001866.008001494300
2012-09-05前場1867.001880.001867.001867.008001496800
2012-09-04後場1890.001890.001880.001890.0021003960200
2012-09-04前場1881.001882.001880.001882.00500940400
2012-09-03後場1907.001907.001903.001905.006001143000
2012-09-03前場1918.001918.001908.001908.009001719800
2012-08-31後場1912.001916.001905.001913.0016003056300
2012-08-31前場1874.001928.001874.001912.0025004769100
2012-08-30後場1880.001886.001866.001874.0012002249300
2012-08-30前場1881.001891.001881.001889.00500944200
2012-08-29後場1879.001910.001879.001910.008001513700
2012-08-29前場1880.001880.001880.001880.00200376000
2012-08-28後場1901.001901.001861.001880.0022004144100
2012-08-28前場1880.001901.001860.001901.0052009736700
2012-08-27後場1930.001930.001919.001920.00600011558100
2012-08-27前場1930.001950.001930.001935.001470028557800
2012-08-24後場1876.001900.001862.001895.0045008467000
2012-08-24前場1855.001870.001855.001862.0013002418100
2012-08-23後場1860.001870.001860.001861.0032005954200
2012-08-23前場1870.001880.001860.001880.0041007645400
2012-08-22後場1880.001890.001860.001890.0012002247000
2012-08-22前場1871.001880.001860.001880.0033006159200
2012-08-21後場1880.001918.001880.001900.0038007209700
2012-08-21前場1900.001900.001890.001890.00730013828700
2012-08-20後場1905.001910.001900.001910.0034006469700
2012-08-20前場1910.001926.001905.001905.0035006705000
2012-08-17後場1930.001930.001880.001920.00620011851900
2012-08-17前場1940.001944.001926.001930.0036006966000
2012-08-16後場1882.001918.001870.001918.0047008894900
2012-08-16前場1862.001873.001862.001873.00500932200
2012-08-15後場1867.001880.001867.001880.00300562700
2012-08-15前場1860.001886.001860.001866.0035006544700
2012-08-14後場1856.001857.001855.001855.006001113500
2012-08-14前場1852.001866.001852.001862.0022004088000
2012-08-13後場1843.001854.001843.001854.00200369700
2012-08-13前場1850.001850.001843.001843.00200369300
2012-08-10後場1847.001851.001846.001850.008001478300
2012-08-10前場1860.001886.001846.001846.0012002245500
2012-08-09後場1850.001875.001850.001875.008001487300
2012-08-09前場1847.001890.001847.001862.0040007469700
2012-08-08後場1820.001837.001814.001837.0021003827700
2012-08-08前場1788.001812.001786.001801.0030005396500
2012-08-07後場1761.001789.001752.001789.0028004931300
2012-08-07前場1770.001771.001750.001763.00600010552000
2012-08-06後場1797.001797.001770.001770.0031005509000
2012-08-06前場1803.001803.001780.001797.00720012907000
2012-08-03後場1802.001809.001802.001805.006001082200
2012-08-03前場1806.001806.001802.001802.0011001983200
2012-08-02後場1805.001806.001804.001806.0021003791200
2012-08-02前場1820.001823.001803.001806.00930016835100
2012-08-01後場1825.001827.001823.001823.0027004926500
2012-08-01前場1827.001832.001823.001832.0028005114000
2012-07-31後場1821.001834.001821.001827.0021003840500
2012-07-31前場1821.001833.001820.001833.00760013837100
2012-07-30後場1860.001860.001825.001834.007001290000
2012-07-30前場1873.001874.001850.001860.0052009723700
2012-07-27後場1873.001873.001867.001873.009001684000
2012-07-27前場1873.001873.001852.001873.0018003363000
2012-07-26後場1870.001870.001836.001836.0037006846300
2012-07-26前場1850.001859.001800.001852.001150021154100
2012-07-25後場1875.001875.001850.001850.0052009681400
2012-07-25前場1874.001879.001870.001875.00940017630900
2012-07-24後場1888.001901.001870.001874.0029005457500
2012-07-24前場1867.001887.001867.001887.009001682300
2012-07-23後場1896.001898.001890.001897.0016003031200
2012-07-23前場1903.001904.001899.001904.0034006467500
2012-07-20後場1901.001908.001900.001906.0028005324500
2012-07-20前場1909.001909.001900.001908.0017003234800
2012-07-19後場1916.001917.001900.001900.0015002854000
2012-07-19前場1901.001917.001896.001917.0029005532400
2012-07-18後場1900.001911.001900.001911.0021003996700
2012-07-18前場1907.001913.001900.001904.0050009528800
2012-07-17後場1905.001909.001899.001907.0013002476700
2012-07-17前場1908.001908.001900.001902.0015002857700
2012-07-13後場1889.001908.001888.001907.0016003041900
2012-07-13前場1908.001908.001888.001906.0026004941600
2012-07-12後場1869.001913.001869.001908.0034006431100
2012-07-12前場1867.001885.001854.001870.001020019051100
2012-07-11後場1889.001889.001854.001867.00900016845900
2012-07-11前場1901.001902.001888.001894.00700013261200
2012-07-10後場1920.001938.001917.001938.0034006559600
2012-07-10前場1930.001937.001916.001925.0010001925600
2012-07-09後場1940.001940.001915.001938.0030005803700
2012-07-09前場1975.001975.001936.001940.0051009983400

   ※ 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