[6279 東証2部] 瑞光 前場後場 時系列データ

[6279 東証2部] 瑞光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19後場3745.003745.003735.003740.00280010475000
2017-09-19前場3740.003760.003740.003755.00560021001500
2017-09-15後場3775.003775.003740.003740.00400014987500
2017-09-15前場3755.003770.003745.003765.00320012022000
2017-09-14後場3755.003765.003750.003750.0015005630500
2017-09-14前場3760.003770.003745.003765.00430016153500
2017-09-13後場3785.003785.003750.003755.00550020687000
2017-09-13前場3790.003800.003750.003785.001050039583500
2017-09-12後場3780.003785.003760.003760.00420015855500
2017-09-12前場3800.003800.003770.003790.0019007190000
2017-09-11後場3785.003795.003780.003785.00600022735500
2017-09-11前場3775.003800.003770.003785.00500018960500
2017-09-08後場3800.003800.003770.003770.0013004911500
2017-09-08前場3785.003795.003780.003795.009003406500
2017-09-07後場3790.003810.003785.003785.0023008722500
2017-09-07前場3825.003825.003795.003795.008003042500
2017-09-06後場3805.003815.003800.003800.009003426000
2017-09-06前場3780.003810.003780.003800.00280010616000
2017-09-05後場3845.003845.003810.003810.00320012254500
2017-09-05前場3870.003870.003845.003865.0011004244000
2017-09-04後場3870.003870.003850.003850.0011004243500
2017-09-04前場3880.003880.003870.003870.0017006587500
2017-09-01後場3885.003885.003880.003880.005001942000
2017-09-01前場00
2017-08-31後場3895.003895.003875.003875.009003491000
2017-08-31前場3855.003895.003855.003895.0021008127000
2017-08-30後場3885.003885.003885.003885.008003108000
2017-08-30前場3860.003885.003860.003875.0010003881000
2017-08-29後場3865.003865.003860.003865.006002317500
2017-08-29前場3880.003890.003860.003860.0014005426500
2017-08-28後場3840.003895.003840.003860.009003481000
2017-08-28前場3825.003835.003825.003835.003001149500
2017-08-25後場3810.003835.003810.003825.0020007638000
2017-08-25前場3825.003840.003825.003840.005001914000
2017-08-24後場3850.003855.003845.003850.009003465000
2017-08-24前場3840.003850.003835.003850.008003074000
2017-08-23後場3815.003845.003815.003840.0014005369500
2017-08-23前場3845.003865.003830.003830.0014005393500
2017-08-22後場3810.003875.003810.003850.00460017676000
2017-08-22前場3930.003930.003780.003805.00730027968500
2017-08-21後場3900.003910.003900.003910.005001953000
2017-08-21前場3905.003915.003900.003900.0018007026500
2017-08-18後場3895.003915.003895.003905.003001171500
2017-08-18前場3880.003915.003880.003880.0013005059000
2017-08-17後場3915.003930.003915.003930.00370014502500
2017-08-17前場3920.003925.003920.003920.005001960500
2017-08-16後場3915.003925.003905.003925.0015005876000
2017-08-16前場3930.003950.003905.003945.008003148500
2017-08-15後場3940.003950.003940.003945.00920036276500
2017-08-15前場3920.003940.003910.003940.00270010590000
2017-08-14後場3920.003920.003920.003920.00200784000
2017-08-14前場3940.003940.003880.003900.0019007419000
2017-08-10後場3870.003940.003870.003935.00360014112500
2017-08-10前場3885.003900.003855.003855.0021008155000
2017-08-09後場3900.003925.003885.003900.0018007019500
2017-08-09前場3925.003925.003910.003910.008003131000
2017-08-08後場3920.003920.003910.003910.003001175000
2017-08-08前場3920.003920.003920.003920.0010003920000
2017-08-07後場3920.003920.003900.003900.006002346500
2017-08-07前場3900.003920.003900.003920.0020007813000
2017-08-04後場3900.003900.003900.003900.00100390000
2017-08-04前場3900.003900.003895.003895.006002339500
2017-08-03後場3910.003910.003905.003905.005001954500
2017-08-03前場3900.003905.003900.003905.00200780500
2017-08-02後場3900.003900.003900.003900.00200780000
2017-08-02前場3900.003900.003900.003900.00100390000
2017-08-01後場3910.003910.003875.003880.0021008165500
2017-08-01前場3895.003915.003895.003915.0010003903500
2017-07-31後場3950.003950.003890.003890.0022008633500
2017-07-31前場3950.003970.003950.003970.0017006722000
2017-07-28後場3965.003970.003965.003970.006002379500
2017-07-28前場3960.003965.003950.003965.0012004752000
2017-07-27後場00
2017-07-27前場3970.003970.003955.003955.006002377000
2017-07-26後場3970.003970.003970.003970.00200794000
2017-07-26前場3955.003960.003955.003960.00200791500
2017-07-25後場3955.003955.003930.003955.006002366000
2017-07-25前場3955.003955.003950.003950.003001186000
2017-07-24後場3955.003955.003955.003955.00200791000
2017-07-24前場3955.003955.003955.003955.006002373000
2017-07-21後場3970.003980.003960.003960.0013005161000
2017-07-21前場3960.003960.003960.003960.004001584000
2017-07-20後場3970.003970.003955.003960.0019007536500
2017-07-20前場3970.003990.003970.003970.009003579000
2017-07-19後場3960.003970.003960.003970.0010003964000
2017-07-19前場3970.003970.003965.003965.005001984000
2017-07-18後場3975.003985.003970.003970.005001987500
2017-07-18前場3995.003995.003970.003990.0011004378000
2017-07-14後場3965.003995.003965.003985.0011004381000
2017-07-14前場3955.003980.003955.003960.005001980500
2017-07-13後場3965.003975.003960.003975.007002777000
2017-07-13前場3965.004000.003965.003965.0011004377500
2017-07-12後場3960.003965.003950.003965.0022008698000
2017-07-12前場3980.003980.003970.003970.008003177000
2017-07-11後場3975.003980.003960.003980.0014005555000
2017-07-11前場3980.003980.003965.003965.007002780500
2017-07-10後場3990.003995.003990.003995.003001197500
2017-07-10前場3950.004000.003930.003970.0022008726500
2017-07-07後場3965.003975.003965.003975.00200794000
2017-07-07前場3975.003975.003960.003960.006002380500
2017-07-06後場3970.003985.003970.003985.006002384000
2017-07-06前場3955.003975.003955.003975.003001190500
2017-07-05後場3935.003950.003935.003945.005001971500
2017-07-05前場3930.003940.003905.003935.0017006683000
2017-07-04後場3900.003930.003900.003930.00260010150500
2017-07-04前場3935.003935.003935.003935.00100393500
2017-07-03後場3935.003935.003935.003935.0011004328500
2017-07-03前場3940.003940.003925.003935.007002752500
2017-06-30後場3970.003970.003925.003940.00480018970000
2017-06-30前場3935.003960.003915.003960.00330012990000
2017-06-29後場3905.003915.003890.003900.00400015593000
2017-06-29前場3920.003935.003900.003915.0024009405000
2017-06-28後場3935.003935.003895.003920.00630024688500
2017-06-28前場3900.003950.003900.003935.00620024352500
2017-06-27後場3885.003910.003860.003890.00510019812000
2017-06-27前場3780.003920.003775.003890.0027300104626000
2017-06-26後場3990.004005.003990.003990.0021008398000
2017-06-26前場4030.004030.003980.003980.0013005210500
2017-06-23後場4020.004035.004010.004010.0018007242000
2017-06-23前場4000.004040.004000.004005.0018007223000
2017-06-22後場3970.004045.003970.004025.00590023617500
2017-06-22前場3935.003985.003930.003985.00520020526500
2017-06-21後場3900.003900.003895.003895.0013005066000
2017-06-21前場3900.003900.003885.003895.007002726000
2017-06-20後場3915.003945.003900.003900.0023008985000
2017-06-20前場3885.003950.003885.003945.00330012945000
2017-06-19後場3880.003910.003880.003910.006002333500
2017-06-19前場3880.003925.003880.003885.0016006222000
2017-06-16後場3935.003935.003880.003880.00270010553500
2017-06-16前場3930.003980.003910.003935.0020007876500
2017-06-15後場3895.003995.003870.003955.00590023039500
2017-06-15前場3900.003900.003875.003895.00670026099000
2017-06-14後場3950.003950.003935.003935.00200788500
2017-06-14前場3960.003960.003940.003945.0014005533500
2017-06-13後場3995.003995.003960.003960.008003181500
2017-06-13前場3970.003990.003960.003990.007002778500
2017-06-12後場3995.003995.003945.003960.00300011904000
2017-06-12前場3920.003995.003920.003995.0012004740000
2017-06-09後場4005.004005.003980.003980.003001197000
2017-06-09前場4020.004025.004005.004020.0014005623000
2017-06-08後場4060.004065.004030.004035.0024009715500
2017-06-08前場4065.004075.004050.004065.00350014226000
2017-06-07後場3975.004070.003975.004050.00570022983500
2017-06-07前場3925.003975.003920.003975.0021008279500
2017-06-06後場3960.003990.003960.003990.0022008752500
2017-06-06前場4020.004020.003930.003960.00440017490000
2017-06-05後場4060.004090.004030.004040.00500020308000
2017-06-05前場4000.004055.004000.004055.00400016087000
2017-06-02後場4010.004040.004000.004040.00600024092500
2017-06-02前場4025.004050.003975.004040.001020040982000
2017-06-01後場3885.003995.003885.003955.001220048145500
2017-06-01前場3880.003900.003860.003885.00850033047000
2017-05-31後場3845.003845.003830.003845.0013004989500
2017-05-31前場3850.003850.003845.003850.00270010393000
2017-05-30後場3820.003840.003820.003835.009003445000
2017-05-30前場3840.003840.003825.003825.005001915500
2017-05-29後場3860.003865.003840.003840.0024009259000
2017-05-29前場3840.003855.003830.003855.0021008080000
2017-05-26後場3805.003835.003805.003805.0021008012000
2017-05-26前場3850.003850.003800.003825.00740028241000
2017-05-25後場3865.003865.003850.003850.0011004242500
2017-05-25前場3860.003865.003855.003865.009003471500
2017-05-24後場3860.003860.003855.003860.005001929500
2017-05-24前場3845.003865.003835.003855.0012004619500
2017-05-23後場3850.003855.003835.003845.0012004615000
2017-05-23前場3865.003865.003840.003860.006002312500
2017-05-22後場3885.003885.003845.003845.0019007357500
2017-05-22前場3885.003885.003845.003885.0015005816000
2017-05-19後場3830.003850.003820.003845.00500019185000
2017-05-19前場3800.003825.003800.003825.0025009550500
2017-05-18後場3800.003900.003785.003790.00950036366000
2017-05-18前場3780.003780.003765.003775.00430016228000
2017-05-17後場3795.003820.003790.003795.001000037993000
2017-05-17前場3850.003850.003795.003800.00780029683000
2017-05-16後場3840.003865.003840.003850.0016006161500
2017-05-16前場3820.003855.003820.003845.0022008444000
2017-05-15後場3810.003815.003790.003800.00700026596000
2017-05-15前場3835.003855.003795.003815.00970036990500
2017-05-12後場3835.003835.003830.003830.0015005746000
2017-05-12前場3830.003840.003830.003835.00440016855500
2017-05-11後場3840.003840.003825.003830.00410015713500
2017-05-11前場3850.003860.003840.003855.00740028471000
2017-05-10後場3835.003850.003830.003835.0015005762000
2017-05-10前場3840.003855.003820.003840.00510019572000
2017-05-09後場3845.003870.003830.003830.001100042227500
2017-05-09前場3880.003880.003845.003855.00640024664000
2017-05-08後場3850.003875.003840.003840.00440016930500
2017-05-08前場3900.003900.003840.003840.00660025514500
2017-05-02後場3865.003865.003830.003830.0020007687000
2017-05-02前場3840.003880.003820.003865.00500019222500
2017-05-01後場3830.003830.003815.003820.00490018730000
2017-05-01前場3865.003865.003820.003835.001080041448000
2017-04-28後場3880.003900.003860.003860.00280010850500
2017-04-28前場3885.003900.003880.003890.00310012044500
2017-04-27後場3890.003905.003880.003880.00260010114000
2017-04-27前場3895.003910.003885.003905.0012004677000
2017-04-26後場3915.003915.003890.003905.0012004680000
2017-04-26前場3900.003925.003880.003915.00260010146500
2017-04-25後場3870.003935.003865.003900.0018007031500
2017-04-25前場3910.003910.003870.003870.0023008958000
2017-04-24後場3915.003930.003905.003910.0015005870500
2017-04-24前場3915.003945.003915.003920.0014005489500
2017-04-21後場3920.003935.003900.003905.0015005875500
2017-04-21前場3945.003945.003930.003930.005001968000
2017-04-20後場3940.003940.003925.003930.0021008265000
2017-04-20前場3880.003940.003880.003930.00330012971500
2017-04-19後場3905.003905.003875.003875.007002721500
2017-04-19前場3880.003940.003875.003930.00370014437000
2017-04-18後場3900.003940.003890.003900.00500019593500
2017-04-18前場3960.003960.003930.003930.006002361500
2017-04-17後場3940.003940.003865.003920.00480018701500
2017-04-17前場3940.003945.003920.003940.0014005513500
2017-04-14後場3940.003940.003885.003940.0011004302000
2017-04-14前場3915.003950.003890.003940.00460018085500
2017-04-13後場3925.003960.003825.003905.001380054038500
2017-04-13前場3825.003925.003825.003925.00450017466500
2017-04-12後場3865.003865.003825.003825.0025009622000
2017-04-12前場3890.003890.003825.003865.00590022711000
2017-04-11後場3880.003880.003855.003875.0021008110000
2017-04-11前場3895.003900.003860.003880.0011004271500
2017-04-10後場3920.003955.003890.003895.0025009764000
2017-04-10前場3800.003965.003800.003965.001200045825500
2017-04-07後場3920.003925.003895.003900.00780030513500
2017-04-07前場3920.003970.003920.003935.00430016937000
2017-04-06後場3945.003965.003920.003920.00580022865500
2017-04-06前場3985.004000.003920.004000.00950037607500
2017-04-05後場4020.004020.003985.004000.0018007200000
2017-04-05前場4050.004055.004030.004035.0012004849500
2017-04-04後場4020.004050.003990.004035.00350014074500
2017-04-04前場4040.004060.004040.004060.005002024000
2017-04-03後場4065.004070.004040.004040.0014005679000
2017-04-03前場4050.004065.004040.004065.0020008107000
2017-03-31後場4085.004090.004080.004080.008003265500
2017-03-31前場4085.004090.004085.004090.006002452000
2017-03-30後場4115.004115.004085.004090.007002871000
2017-03-30前場4120.004125.004095.004120.009003708000
2017-03-29後場4135.004135.004100.004105.007002885500
2017-03-29前場4100.004135.004100.004135.00420017258500
2017-03-28後場4070.004100.004070.004100.00200817000
2017-03-28前場4115.004115.004080.004100.009003685000
2017-03-27後場4070.004070.004070.004070.00100407000
2017-03-27前場4070.004085.004060.004070.0012004883000
2017-03-24後場4060.004060.004060.004060.00100406000
2017-03-24前場4075.004075.004075.004075.00200815000
2017-03-23後場4045.004050.004040.004050.0016006476500
2017-03-23前場4030.004080.004020.004050.0014005659500
2017-03-22後場4060.004085.004035.004050.0015006092000
2017-03-22前場4095.004115.004055.004070.00650026553000
2017-03-21後場4135.004150.004130.004135.0012004964000
2017-03-21前場4170.004175.004125.004160.00300012462000
2017-03-17後場4135.004175.004120.004175.0022009175500
2017-03-17前場4115.004130.004115.004130.00200824500
2017-03-16後場4150.004150.004130.004145.006002485500
2017-03-16前場4185.004185.004135.004140.00530022145500
2017-03-15後場4105.004115.004105.004115.00200822000
2017-03-15前場4105.004130.004105.004120.0016006586000
2017-03-14後場4120.004120.004110.004110.006002471000
2017-03-14前場4120.004120.004120.004120.003001236000
2017-03-13後場4110.004110.004105.004105.006002465000
2017-03-13前場4115.004140.004115.004140.009003715500
2017-03-10後場4095.004115.004095.004100.0015006148000
2017-03-10前場4095.004095.004095.004095.00200819000
2017-03-09後場4075.004090.004060.004090.008003261000
2017-03-09前場4075.004090.004070.004085.0020008156500
2017-03-08後場4100.004110.004090.004090.0022009007500
2017-03-08前場00
2017-03-07後場4100.004115.004100.004100.006002464500
2017-03-07前場4100.004110.004090.004100.009003687500
2017-03-06後場4085.004085.004080.004080.008003266000
2017-03-06前場4115.004115.004080.004085.007002862000
2017-03-03後場4115.004115.004115.004115.00100411500
2017-03-03前場4095.004115.004095.004115.007002876000
2017-03-02後場4105.004150.004095.004100.0023009448500
2017-03-02前場4150.004150.004100.004145.00260010716500
2017-03-01後場4145.004145.004145.004145.00200829000
2017-03-01前場00
2017-02-28後場4105.004145.004105.004145.005002068500
2017-02-28前場4145.004145.004125.004140.005002070000
2017-02-27後場4130.004135.004115.004130.0012004951500
2017-02-27前場4120.004120.004115.004115.00200823500
2017-02-24後場4170.004170.004145.004145.007002912500
2017-02-24前場4125.004160.004125.004150.006002483500
2017-02-23後場4185.004185.004165.004165.004001670000
2017-02-23前場4155.004200.004150.004185.00270011240500
2017-02-22後場4155.004195.004155.004190.0010004181500
2017-02-22前場4190.004190.004170.004170.0016006681000
2017-02-21後場4190.004190.004190.004190.00200838000
2017-02-21前場4195.004195.004160.004160.004001669500
2017-02-20後場4200.004200.004185.004200.00280011727000
2017-02-20前場4210.004210.004195.004195.005002100500
2017-02-17後場4240.004240.004205.004210.0012005060000
2017-02-17前場4215.004240.004215.004235.009003802500
2017-02-16後場4245.004245.004235.004235.003001271500
2017-02-16前場4255.004255.004245.004250.00350014883000
2017-02-15後場4210.004210.004200.004210.00840035353000
2017-02-15前場4195.004210.004195.004205.001530064218500
2017-02-14後場4185.004195.004185.004195.003001257500
2017-02-14前場4190.004190.004185.004185.005002094500
2017-02-13後場4195.004195.004160.004170.008003335500
2017-02-13前場4175.004190.004150.004185.0015006261000
2017-02-10後場4180.004190.004180.004180.007002928500
2017-02-10前場4145.004190.004145.004180.0024009989500
2017-02-09後場4160.004160.004150.004150.004001661000
2017-02-09前場4180.004205.004150.004160.0013005418500
2017-02-08後場4185.004190.004150.004190.005002087000
2017-02-08前場4160.004190.004145.004190.0011004575000
2017-02-07後場4195.004200.004160.004160.0011004587000
2017-02-07前場4230.004230.004160.004180.009003762000
2017-02-06後場4225.004230.004190.004230.0022009281000
2017-02-06前場4175.004225.004175.004225.0020008424500
2017-02-03後場4180.004205.004180.004205.0017007138500
2017-02-03前場4180.004200.004170.004180.0011004602500
2017-02-02後場4200.004205.004180.004185.0016006697000
2017-02-02前場4180.004220.004180.004210.0017007116500
2017-02-01後場4180.004225.004180.004225.0019007986000
2017-02-01前場4180.004220.004180.004195.0013005454000
2017-01-31後場4185.004210.004180.004180.0011004610500
2017-01-31前場4185.004215.004165.004215.0017007125000
2017-01-30後場4185.004220.004185.004205.00290012195000
2017-01-30前場4205.004205.004075.004155.0021008704000
2017-01-27後場4210.004225.004210.004210.0013005479000
2017-01-27前場4245.004245.004145.004205.0010004199000
2017-01-26後場4230.004245.004210.004245.0020008456000
2017-01-26前場4240.004250.004205.004250.00420017783000
2017-01-25後場4190.004210.004190.004210.0021008807500
2017-01-25前場4160.004250.004160.004175.00990041600000
2017-01-24後場4085.004175.004085.004160.001060043711500
2017-01-24前場4050.004085.004050.004085.0022008946500
2017-01-23後場4075.004080.004030.004050.0014005680000
2017-01-23前場4055.004095.004055.004090.007002859500
2017-01-20後場4075.004075.004045.004055.0017006900500
2017-01-20前場4090.004090.004055.004055.0011004484000
2017-01-19後場4065.004080.004060.004080.009003662500
2017-01-19前場4050.004090.004050.004065.00290011798000
2017-01-18後場4030.004065.004020.004050.00400016128500
2017-01-18前場4015.004015.003995.004005.0017006806000
2017-01-17後場4050.004070.004015.004015.00260010503000
2017-01-17前場4070.004070.004040.004050.0011004452000
2017-01-16後場4060.004060.004030.004050.0013005263500
2017-01-16前場4045.004100.004045.004060.008003258000
2017-01-13後場4105.004110.004065.004095.00470019168500
2017-01-13前場4060.004115.004060.004110.00380015472500
2017-01-12後場4090.004095.004085.004085.009003681000
2017-01-12前場4120.004120.004075.004090.00310012714500
2017-01-11後場4125.004130.004100.004115.00390016043000
2017-01-11前場4100.004120.004095.004110.00380015601500
2017-01-10後場4080.004100.004040.004090.00700028572000
2017-01-10前場4035.004100.003995.004095.001100044563000
2017-01-06後場4090.004115.004020.004030.00720029180000
2017-01-06前場4100.004140.004080.004115.00610025081500
2017-01-05後場4100.004145.004100.004105.00450018562500
2017-01-05前場4160.004170.004085.004115.00350014495500
2017-01-04後場4105.004150.004085.004130.00780032153000
2017-01-04前場4110.004130.004065.004105.00440018055500
2016-12-30後場3970.004220.003970.004130.002020082646000
2016-12-30前場4015.004015.003940.003970.00450017956000
2016-12-29後場3905.004015.003890.004015.001140045099500
2016-12-29前場3920.003945.003895.003900.00300011726000
2016-12-28後場3945.003945.003895.003920.00480018808500
2016-12-28前場3955.003980.003885.003940.001840072347000
2016-12-27後場3935.003935.003915.003935.001790070285500
2016-12-27前場3860.003930.003860.003915.001860072495500
2016-12-26後場3855.003875.003850.003855.0026100100723000
2016-12-26前場3755.003920.003730.003855.0083200316316000
2016-12-22後場4295.004295.004235.004255.00660028156000
2016-12-22前場4290.004295.004275.004295.00500021448500
2016-12-21後場4280.004280.004265.004265.0017007259000
2016-12-21前場4300.004300.004250.004280.00290012376500
2016-12-20後場4290.004320.004260.004300.001210051824500
2016-12-20前場4360.004375.004245.004285.001130048834000
2016-12-19後場4340.004425.004340.004400.002050089858500
2016-12-19前場4300.004345.004295.004340.00460019838000
2016-12-16後場4275.004300.004270.004300.00450019283000
2016-12-16前場4285.004345.004275.004280.00850036569500
2016-12-15後場4255.004290.004235.004250.00500021267000
2016-12-15前場4245.004300.004230.004300.00820034913000
2016-12-14後場4210.004260.004190.004255.00420017758500
2016-12-14前場4235.004235.004210.004215.0011004640500
2016-12-13後場4245.004245.004235.004235.008003392000
2016-12-13前場4210.004260.004210.004260.0013005508500
2016-12-12後場4260.004265.004245.004255.00510021697000
2016-12-12前場4160.004285.004150.004285.00810034006500
2016-12-09後場4135.004165.004120.004155.0011004562000
2016-12-09前場4160.004160.004110.004135.00370015346000
2016-12-08後場4155.004185.004155.004160.0015006244500
2016-12-08前場4205.004225.004160.004160.00580024345500
2016-12-07後場4270.004270.004195.004220.00360015215500
2016-12-07前場4270.004270.004220.004260.00640027180500
2016-12-06後場4240.004270.004230.004230.00290012322000
2016-12-06前場4250.004270.004200.004225.00590024922500
2016-12-05後場4150.004275.004150.004250.00980041120500
2016-12-05前場4200.004220.004190.004190.00240010077000
2016-12-02後場4230.004250.004220.004240.0020008472500
2016-12-02前場4260.004275.004220.004240.00320013598500
2016-12-01後場4240.004265.004235.004260.00630026800000
2016-12-01前場4260.004290.004230.004275.00410017468500
2016-11-30後場4225.004260.004220.004260.00730030968500
2016-11-30前場4200.004235.004160.004230.00440018446000
2016-11-29後場4175.004220.004155.004200.001210050645000
2016-11-29前場4095.004170.004090.004170.00320013224000
2016-11-28後場4075.004085.004050.004080.00250010182000
2016-11-28前場4080.004095.004020.004045.00710028919000
2016-11-25後場4110.004115.004065.004080.00760031073000
2016-11-25前場4055.004130.004055.004115.00420017215500
2016-11-24後場4090.004130.004050.004110.001250051078500
2016-11-24前場4025.004090.004025.004075.00880035659500
2016-11-22後場3980.004010.003980.004000.00970038777500
2016-11-22前場3950.004000.003940.004000.001180046884000
2016-11-21後場3930.003950.003920.003950.00750029572500
2016-11-21前場3910.003935.003900.003930.00260010180000
2016-11-18後場3870.003920.003860.003910.00870033755000
2016-11-18前場3945.003945.003860.003880.001230048124500
2016-11-17後場3825.003865.003825.003855.00550021131000
2016-11-17前場3820.003855.003820.003850.00750028767500
2016-11-16後場3820.003840.003815.003835.00370014169000
2016-11-16前場3855.003855.003805.003815.00650024876500
2016-11-15後場3810.003845.003810.003820.00380014512000
2016-11-15前場3835.003865.003830.003835.0026009980500
2016-11-14後場3860.003865.003830.003830.00270010385500
2016-11-14前場3820.003870.003800.003860.00270010373500
2016-11-11後場3815.003815.003780.003800.00500018979000
2016-11-11前場3810.003855.003775.003800.001150043958000
2016-11-10後場3830.003830.003760.003795.00990037584000
2016-11-10前場3750.003880.003750.003830.001530058135500
2016-11-09後場3800.003800.003745.003750.001790067462500
2016-11-09前場3875.003875.003800.003805.001580060503000
2016-11-08後場3900.003900.003870.003900.00660025614000
2016-11-08前場3910.003920.003880.003895.00660025721000
2016-11-07後場3900.003905.003890.003905.001290050288000
2016-11-07前場3905.003950.003900.003900.00920035957000
2016-11-04後場3910.003930.003910.003910.0020007845000
2016-11-04前場3930.003930.003900.003920.00720028199500
2016-11-02後場3965.003970.003955.003960.0016006337500
2016-11-02前場3975.003975.003945.003960.00460018208500
2016-11-01後場3965.003975.003965.003975.0017006746000
2016-11-01前場3970.003985.003965.003975.009003574000
2016-10-31後場3985.003985.003970.003970.0023009161000
2016-10-31前場3970.003995.003965.003995.00400015945000
2016-10-28後場3975.003985.003965.003985.00330013131500
2016-10-28前場3965.003970.003955.003970.0019007537000
2016-10-27後場3965.003980.003960.003980.00260010315000
2016-10-27前場3965.003965.003960.003960.005001981500
2016-10-26後場3990.003990.003955.003955.00340013472500
2016-10-26前場3955.003970.003955.003965.00260010309000
2016-10-25後場4000.004005.003985.003990.001110044397500
2016-10-25前場3930.003980.003930.003950.00400015824500
2016-10-24後場3955.003955.003945.003945.00280011052000
2016-10-24前場3975.003975.003955.003955.0014005555500
2016-10-21後場3955.003970.003945.003945.00790031281000
2016-10-21前場3960.003970.003940.003965.00280011084000
2016-10-20後場3960.003980.003955.003960.00260010312500
2016-10-20前場3945.003965.003945.003960.0014005536500
2016-10-19後場3960.003960.003945.003945.008003160500
2016-10-19前場3945.003965.003945.003960.00350013853000
2016-10-18後場3950.003950.003940.003940.00410016178500
2016-10-18前場3955.003960.003945.003945.00260010283500
2016-10-17後場3970.003970.003960.003960.0011004361500
2016-10-17前場4005.004005.003945.003950.0016006363000
2016-10-14後場3975.004035.003960.004010.00690027546500
2016-10-14前場3930.003975.003930.003975.0021008307000
2016-10-13後場3930.003950.003925.003935.00390015322500
2016-10-13前場3940.003965.003935.003935.0017006704000
2016-10-12後場3950.003960.003935.003935.00430016985000
2016-10-12前場3950.003955.003940.003945.0021008293000
2016-10-11後場3950.003950.003940.003950.0020007886500
2016-10-11前場3940.003940.003940.003940.009003546000
2016-10-07後場3935.003960.003935.003940.00370014583000
2016-10-07前場3910.003940.003910.003915.0023009019500
2016-10-06後場3935.003940.003910.003910.00690027102000
2016-10-06前場4000.004005.003930.003935.00790031259500
2016-10-05後場3965.003965.003950.003950.00390015429000
2016-10-05前場3940.003965.003935.003965.00740029221500
2016-10-04後場3970.004015.003965.003985.001020040685000
2016-10-04前場3935.003985.003885.003970.0043300170322500
2016-10-03後場4190.004205.004140.004145.00540022526500
2016-10-03前場4175.004240.004140.004200.00520021807500
2016-09-30後場4145.004150.004125.004125.00310012832000
2016-09-30前場4155.004155.004130.004145.00540022419500
2016-09-29後場4150.004175.004140.004155.00310012877000
2016-09-29前場4135.004145.004130.004130.0011004547500
2016-09-28後場4145.004145.004125.004130.007002893500
2016-09-28前場4095.004110.004095.004105.005002052000
2016-09-27後場4130.004130.004110.004120.0014005770500
2016-09-27前場4075.004155.004055.004145.00310012696500
2016-09-26後場4085.004110.004085.004105.007002868000
2016-09-26前場4095.004120.004085.004105.0011004506500
2016-09-23後場4085.004100.004080.004095.00300012272500
2016-09-23前場4140.004140.004085.004085.00260010688500
2016-09-21後場4105.004150.004105.004105.0019007852500
2016-09-21前場4160.004165.004090.004150.0022009119000
2016-09-20後場4115.004115.004115.004115.003001234500
2016-09-20前場4145.004145.004090.004115.005002062000
2016-09-16後場4065.004125.004065.004075.0018007364500
2016-09-16前場4050.004070.004050.004065.005002031000
2016-09-15後場4050.004050.004050.004050.00100405000
2016-09-15前場4080.004090.004055.004055.007002850500
2016-09-14後場4095.004100.004080.004080.004001637000
2016-09-14前場4050.004095.004050.004095.006002449500
2016-09-13後場4150.004160.004050.004050.00620025387000
2016-09-13前場4175.004175.004175.004175.00200835000

   ※ 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