[6490 東証1部] 日本ピラー工業 前場後場 時系列データ

[6490 東証1部] 日本ピラー工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24後場1605.001627.001605.001619.006150099621800
2017-11-24前場1607.001617.001596.001602.005270084502400
2017-11-22後場1640.001651.001614.001614.00109200177133800
2017-11-22前場1638.001659.001638.001655.004750078295600
2017-11-21後場1631.001647.001626.001640.0073500120553900
2017-11-21前場1600.001632.001596.001632.0062900101793300
2017-11-20後場1600.001612.001594.001608.005680091279200
2017-11-20前場1570.001599.001561.001597.004710074699200
2017-11-17後場1568.001590.001562.001584.00117800185674600
2017-11-17前場1600.001603.001566.001569.00125100198239400
2017-11-16後場1528.001546.001517.001534.00118600181667900
2017-11-16前場1545.001548.001525.001526.0087200133957300
2017-11-15後場1590.001591.001558.001565.00217500342415800
2017-11-15前場1611.001611.001573.001591.00153200243882000
2017-11-14後場1607.001625.001585.001587.00145800233379300
2017-11-14前場1670.001674.001610.001615.00106900174217400
2017-11-13後場1699.001699.001670.001673.00100200168361600
2017-11-13前場1617.001703.001612.001695.00113000189071400
2017-11-10後場1651.001675.001638.001657.00161100266700700
2017-11-10前場1644.001684.001635.001653.00239100395616600
2017-11-09後場1640.001641.001601.001639.00318400516082500
2017-11-09前場1574.001647.001568.001640.00335100542950200
2017-11-08後場1528.001543.001524.001528.00176700270334700
2017-11-08前場1531.001538.001515.001531.00159300243072700
2017-11-07後場1558.001566.001543.001551.00257500399678500
2017-11-07前場1565.001571.001550.001559.00295500460919300
2017-11-06後場1613.001614.001583.001598.00277500443605900
2017-11-06前場1529.001620.001523.001613.00344500543691800
2017-11-02後場1820.001820.001796.001803.004820087064500
2017-11-02前場1807.001823.001789.001818.005290095565900
2017-11-01後場1800.001800.001769.001786.00104300186114500
2017-11-01前場1750.001810.001750.001805.00141900252745500
2017-10-31後場1720.001736.001717.001734.0063800110216800
2017-10-31前場1710.001729.001707.001715.004030069266400
2017-10-30後場1710.001710.001697.001708.00100700171519800
2017-10-30前場1709.001709.001693.001698.0074300126318000
2017-10-27後場1705.001706.001697.001702.0096700164533700
2017-10-27前場1700.001709.001697.001700.005070086290600
2017-10-26後場1713.001713.001693.001694.00103600176081200
2017-10-26前場1710.001712.001697.001707.005590095327200
2017-10-25後場1730.001730.001716.001718.00101600174824500
2017-10-25前場1722.001741.001722.001727.005210090197000
2017-10-24後場1726.001726.001706.001722.004920084443000
2017-10-24前場1720.001728.001712.001724.004640079883900
2017-10-23後場1724.001724.001713.001717.005310091199800
2017-10-23前場1698.001738.001689.001720.00108300185895500
2017-10-20後場1684.001687.001677.001680.002490041906500
2017-10-20前場1682.001684.001669.001682.002930049175900
2017-10-19後場1680.001680.001666.001676.003230054071300
2017-10-19前場1679.001680.001667.001679.002660044537800
2017-10-18後場1655.001661.001653.001658.002530041924400
2017-10-18前場1688.001688.001648.001654.003390056323500
2017-10-17後場1674.001698.001674.001688.0074900126352200
2017-10-17前場1664.001680.001663.001673.002630043997700
2017-10-16後場1675.001681.001657.001664.005040083986200
2017-10-16前場1666.001678.001661.001678.005890098463200
2017-10-13後場1655.001659.001651.001657.005020083138800
2017-10-13前場1642.001649.001630.001646.003130051340800
2017-10-12後場1651.001651.001637.001642.004380071928300
2017-10-12前場1653.001656.001628.001640.003220052845900
2017-10-11後場1643.001646.001634.001638.004890080194300
2017-10-11前場1668.001675.001635.001636.005130084667800
2017-10-10後場1667.001668.001659.001666.004710078372300
2017-10-10前場1655.001664.001645.001661.003890064435800
2017-10-06後場1653.001660.001651.001657.002560042406600
2017-10-06前場1669.001681.001658.001661.002390039827600
2017-10-05後場1657.001660.001651.001659.005230086583000
2017-10-05前場1682.001687.001655.001657.004490075067400
2017-10-04後場1697.001697.001689.001692.002480041986700
2017-10-04前場1695.001695.001682.001693.002120035764300
2017-10-03後場1699.001704.001695.001704.003970067499200
2017-10-03前場1700.001711.001693.001698.004170070973400
2017-10-02後場1690.001701.001690.001697.004200071166800
2017-10-02前場1709.001709.001687.001690.004790081319700
2017-09-29後場1680.001706.001678.001698.0091900156025500
2017-09-29前場1662.001690.001659.001680.0071000118908400
2017-09-28後場1659.001674.001658.001674.004060067681700
2017-09-28前場1670.001675.001650.001659.004160069099300
2017-09-27後場1639.001655.001639.001655.004210069510600
2017-09-27前場1638.001648.001623.001639.003700060633600
2017-09-26後場1650.001667.001648.001667.0078500130274100
2017-09-26前場1632.001658.001627.001650.0071800118295300
2017-09-25後場1640.001640.001625.001628.004430072201000
2017-09-25前場1644.001644.001625.001639.004210068844200
2017-09-22後場1623.001626.001619.001620.003940063898300
2017-09-22前場1626.001633.001613.001623.0066300107476900
2017-09-21後場1624.001633.001620.001626.005370087265500
2017-09-21前場1640.001643.001624.001629.002960048310500
2017-09-20後場1646.001651.001630.001635.0062500102309700
2017-09-20前場1629.001651.001620.001645.0067200110090600
2017-09-19後場1628.001628.001618.001627.0071000115265300
2017-09-19前場1659.001670.001618.001621.00101200166222500
2017-09-15後場1662.001662.001633.001648.00135900223510700
2017-09-15前場1570.001659.001542.001657.00204100329930300
2017-09-14後場1565.001569.001557.001568.004140064753300
2017-09-14前場1570.001576.001552.001563.005980093572400
2017-09-13後場1563.001568.001559.001563.004550071140000
2017-09-13前場1565.001574.001557.001563.005720089471300
2017-09-12後場1557.001563.001554.001561.004940077007200
2017-09-12前場1573.001585.001550.001553.0070100109554000
2017-09-11後場1561.001565.001547.001553.005440084475900
2017-09-11前場1565.001572.001532.001559.0067300105009700
2017-09-08後場1541.001547.001532.001537.004390067582400
2017-09-08前場1551.001574.001543.001543.0072200112125300
2017-09-07後場1550.001556.001537.001551.0067500104411600
2017-09-07前場1556.001562.001541.001546.005090078953100
2017-09-06後場1546.001563.001545.001548.0072900113161800
2017-09-06前場1530.001557.001506.001546.0068700105702500
2017-09-05後場1561.001563.001546.001546.0089200138641700
2017-09-05前場1600.001607.001555.001559.00110200174927400
2017-09-04後場1600.001606.001597.001606.0074200118842100
2017-09-04前場1613.001615.001594.001606.005030080603900
2017-09-01後場1618.001629.001608.001628.0068200110447300
2017-09-01前場1636.001637.001609.001618.003320053761200
2017-08-31後場1604.001622.001603.001618.0062600101128900
2017-08-31前場1600.001614.001595.001603.005070081410700
2017-08-30後場1588.001597.001582.001592.005030079948600
2017-08-30前場1603.001603.001553.001584.00113600178792200
2017-08-29後場1599.001604.001591.001598.005170082568700
2017-08-29前場1570.001596.001563.001594.004000063352600
2017-08-28後場1581.001586.001578.001585.004240067096700
2017-08-28前場1588.001591.001576.001583.004010063436100
2017-08-25後場1583.001591.001583.001589.003510055691100
2017-08-25前場1582.001595.001578.001587.003530055905500
2017-08-24後場1586.001586.001578.001584.004770075446400
2017-08-24前場1580.001589.001577.001582.003740059150300
2017-08-23後場1590.001590.001573.001580.005120080898800
2017-08-23前場1599.001661.001588.001588.00152200246165600
2017-08-22後場1574.001579.001565.001571.004160065405800
2017-08-22前場1572.001586.001563.001570.005510086730400
2017-08-21後場1571.001584.001571.001575.002720042862400
2017-08-21前場1584.001584.001563.001573.004120064763100
2017-08-18後場1574.001581.001569.001581.0092000144832600
2017-08-18前場1555.001574.001535.001574.00123900193250500
2017-08-17後場1573.001575.001566.001569.005170081179700
2017-08-17前場1561.001576.001561.001572.0066900104949700
2017-08-16後場1575.001578.001558.001561.0073000114335600
2017-08-16前場1559.001576.001556.001573.0079100123884100
2017-08-15後場1545.001562.001539.001559.00111900173819600
2017-08-15前場1525.001550.001517.001542.0072400111202500
2017-08-14後場1511.001528.001505.001511.00102100154570200
2017-08-14前場1510.001526.001494.001513.00152200229248700
2017-08-10後場1519.001549.001506.001544.00259100395443000
2017-08-10前場1586.001592.001514.001516.00335100515084700
2017-08-09後場1612.001616.001559.001590.00320700507744300
2017-08-09前場1670.001674.001612.001614.00155200254314900
2017-08-08後場1645.001671.001640.001668.00133700221751600
2017-08-08前場1660.001662.001637.001639.00173100285207600
2017-08-07後場1673.001683.001661.001662.00207100346506700
2017-08-07前場1741.001771.001618.001663.00463600780827800
2017-08-04後場1875.001875.001851.001860.0099000184196600
2017-08-04前場1828.001880.001817.001880.00101700188625400
2017-08-03後場1816.001828.001809.001822.004710085670600
2017-08-03前場1800.001827.001799.001812.004180075756700
2017-08-02後場1786.001813.001786.001794.0078000140330300
2017-08-02前場1770.001796.001769.001793.0075600134566500
2017-08-01後場1765.001787.001756.001777.0097300172318200
2017-08-01前場1840.001840.001766.001771.00115800207549200
2017-07-31後場1849.001857.001843.001845.005240096959800
2017-07-31前場1870.001878.001843.001844.004730087859900
2017-07-28後場1875.001877.001846.001857.0059800110987400
2017-07-28前場1876.001891.001863.001874.0064600121248000
2017-07-27後場1873.001883.001868.001874.00108700203883000
2017-07-27前場1885.001892.001863.001872.00141300265427800
2017-07-26後場1805.001813.001799.001805.003810068777600
2017-07-26前場1828.001828.001795.001798.002440044128600
2017-07-25後場1805.001809.001793.001793.003010054179500
2017-07-25前場1825.001825.001801.001805.002950053560700
2017-07-24後場1818.001828.001806.001826.003420062265500
2017-07-24前場1816.001818.001794.001810.003440062209100
2017-07-21後場1818.001822.001805.001816.0064900117887600
2017-07-21前場1760.001816.001755.001816.0092600166154200
2017-07-20後場1760.001764.001747.001754.004760083502800
2017-07-20前場1743.001778.001736.001762.005320094015000
2017-07-19後場1746.001749.001728.001736.004390076279600
2017-07-19前場1732.001750.001719.001746.002710047140500
2017-07-18後場1714.001737.001712.001726.004090070615700
2017-07-18前場1730.001732.001710.001717.003790065259200
2017-07-14後場1739.001743.001721.001726.002890049970900
2017-07-14前場1728.001744.001721.001744.003310057340800
2017-07-13後場1730.001735.001714.001727.0063600109679100
2017-07-13前場1721.001742.001720.001734.003140054323600
2017-07-12後場1730.001731.001712.001714.0073100125558200
2017-07-12前場1749.001750.001728.001730.003490060742100
2017-07-11後場1771.001771.001753.001759.0066100116437200
2017-07-11前場1727.001771.001724.001771.0070200123303600
2017-07-10後場1729.001747.001724.001725.0060500104857400
2017-07-10前場1710.001736.001705.001727.003940068065700
2017-07-07後場1715.001716.001701.001703.0073300125052100
2017-07-07前場1713.001746.001712.001721.0064200111278600
2017-07-06後場1724.001731.001708.001724.0083400143609200
2017-07-06前場1718.001739.001707.001724.00102900177069700
2017-07-05後場1650.001728.001650.001721.00189300321946500
2017-07-05前場1650.001663.001641.001647.0086600143010500
2017-07-04後場1645.001646.001620.001634.00131900215165800
2017-07-04前場1646.001658.001637.001640.0075200123782000
2017-07-03後場1628.001636.001619.001629.0063400103241400
2017-07-03前場1603.001632.001601.001630.005400087360300
2017-06-30後場1600.001607.001595.001603.0077900124688400
2017-06-30前場1605.001609.001590.001600.0079300126796600
2017-06-29後場1642.001657.001639.001640.0077500127553000
2017-06-29前場1660.001660.001638.001650.004780078811500
2017-06-28後場1659.001666.001641.001647.0081700134999600
2017-06-28前場1672.001698.001665.001666.003770063357400
2017-06-27後場1678.001682.001670.001678.0073800123742700
2017-06-27前場1670.001683.001669.001676.004840081079600
2017-06-26後場1664.001680.001664.001666.0079900133526100
2017-06-26前場1689.001689.001654.001659.005330089084400
2017-06-23後場1667.001667.001646.001653.005390089132900
2017-06-23前場1624.001663.001624.001660.005560091665100
2017-06-22後場1624.001628.001622.001622.004260069223100
2017-06-22前場1642.001642.001617.001624.003850062671900
2017-06-21後場1647.001649.001638.001640.004780078554000
2017-06-21前場1640.001650.001628.001646.003730061255200
2017-06-20後場1658.001658.001642.001644.004140068198300
2017-06-20前場1638.001653.001626.001653.003740061289100
2017-06-19後場1600.001634.001598.001618.005500089179300
2017-06-19前場1601.001618.001595.001601.002450039357100
2017-06-16後場1620.001624.001602.001603.005500088470300
2017-06-16前場1610.001625.001606.001614.003460055894400
2017-06-15後場1623.001625.001617.001618.005300085879200
2017-06-15前場1644.001652.001611.001630.0073700120005300
2017-06-14後場1668.001677.001657.001657.004330072075600
2017-06-14前場1685.001704.001665.001668.003350056384200
2017-06-13後場1691.001691.001670.001673.0065100109127600
2017-06-13前場1695.001698.001677.001683.002930049394900
2017-06-12後場1685.001707.001675.001696.0065100110526500
2017-06-12前場1705.001710.001669.001680.003520059421800
2017-06-09後場1738.001746.001704.001712.0070600121328300
2017-06-09前場1735.001744.001704.001735.0066300114482400
2017-06-08後場1733.001760.001728.001742.0090600157976700
2017-06-08前場1774.001774.001721.001738.00100600175251700
2017-06-07後場1793.001800.001771.001774.00109600195275000
2017-06-07前場1809.001836.001789.001797.00124800226106800
2017-06-06後場1800.001847.001776.001816.00376600683727200
2017-06-06前場1695.001810.001688.001799.00280100492639400
2017-06-05後場1684.001691.001668.001682.00107200180326400
2017-06-05前場1681.001686.001654.001684.005710095518200
2017-06-02後場1700.001710.001690.001695.00117500199903200
2017-06-02前場1696.001703.001683.001699.0070800119958400
2017-06-01後場1685.001695.001682.001695.00102400172993500
2017-06-01前場1685.001694.001660.001685.0088500148386400
2017-05-31後場1681.001693.001668.001685.00138600233408600
2017-05-31前場1656.001688.001651.001681.00154500258191900
2017-05-30後場1614.001651.001614.001647.00153500251605500
2017-05-30前場1594.001620.001590.001614.00113200181879100
2017-05-29後場1621.001629.001593.001596.0086900139951800
2017-05-29前場1582.001624.001582.001621.00120600193977900
2017-05-26後場1571.001575.001563.001566.0072600113994700
2017-05-26前場1542.001572.001534.001572.004600071461100
2017-05-25後場1536.001552.001535.001544.006250096554300
2017-05-25前場1528.001541.001518.001537.005480083785200
2017-05-24後場1529.001533.001526.001528.002230034096600
2017-05-24前場1544.001544.001526.001529.001950029873200
2017-05-23後場1543.001545.001531.001534.003070047246600
2017-05-23前場1547.001555.001538.001541.002130032939100
2017-05-22後場1537.001548.001534.001547.004670072021100
2017-05-22前場1543.001548.001530.001537.003060047059600
2017-05-19後場1523.001539.001523.001538.003410052253800
2017-05-19前場1528.001530.001516.001523.001740026484700
2017-05-18後場1527.001536.001523.001528.006390097695700
2017-05-18前場1526.001538.001515.001525.005900089899400
2017-05-17後場1562.001574.001553.001569.005860091754400
2017-05-17前場1576.001576.001550.001562.004150064697000
2017-05-16後場1565.001584.001562.001580.0070800111625600
2017-05-16前場1583.001589.001557.001562.002480038928400
2017-05-15後場1568.001577.001560.001574.003780059379700
2017-05-15前場1573.001587.001561.001573.0068000107043200
2017-05-12後場1564.001591.001561.001573.0086700136340300
2017-05-12前場1551.001611.001551.001570.0091500144974800
2017-05-11後場1574.001585.001573.001580.005190081972300
2017-05-11前場1563.001582.001558.001574.004480070333400
2017-05-10後場1585.001587.001572.001579.0078200123477800
2017-05-10前場1596.001596.001572.001588.0075400119402200
2017-05-09後場1586.001603.001583.001596.0076000120921900
2017-05-09前場1588.001594.001576.001587.003470055028300
2017-05-08後場1600.001602.001592.001598.0085200136199600
2017-05-08前場1604.001611.001593.001602.0063000100832900
2017-05-02後場1584.001597.001577.001584.0083100131870600
2017-05-02前場1581.001588.001563.001580.004310068007600
2017-05-01後場1573.001595.001564.001594.00108000170750500
2017-05-01前場1563.001577.001546.001576.0081600127482300
2017-04-28後場1510.001574.001506.001563.00141800219486300
2017-04-28前場1550.001550.001487.001504.0079500120937000
2017-04-27後場1448.001461.001448.001457.003300047982300
2017-04-27前場1446.001455.001438.001453.002890041836900
2017-04-26後場1440.001474.001438.001462.0070400102802300
2017-04-26前場1429.001447.001421.001436.004620066333800
2017-04-25後場1402.001408.001398.001405.001830025692800
2017-04-25前場1400.001402.001391.001402.001390019421400
2017-04-24後場1394.001394.001387.001388.001700023624500
2017-04-24前場1408.001409.001389.001390.002000027923700
2017-04-21後場1368.001384.001362.001382.003650050270100
2017-04-21前場1361.001369.001353.001368.002830038497300
2017-04-20後場1362.001365.001356.001361.002610035527900
2017-04-20前場1362.001372.001361.001362.002060028116900
2017-04-19後場1359.001367.001356.001357.005460074255100
2017-04-19前場1348.001362.001332.001356.002800037851200
2017-04-18後場1361.001361.001353.001353.001530020755800
2017-04-18前場1368.001371.001349.001353.001080014678000
2017-04-17後場1352.001359.001349.001351.001880025436600
2017-04-17前場1328.001357.001328.001352.001520020433500
2017-04-14後場1350.001355.001342.001343.002160029094400
2017-04-14前場1341.001364.001340.001350.002280030788000
2017-04-13後場1355.001364.001354.001358.004300058444200
2017-04-13前場1356.001363.001340.001356.004100055494500
2017-04-12後場1382.001392.001378.001385.003900054111100
2017-04-12前場1405.001407.001381.001384.002650036915000
2017-04-11後場1415.001428.001413.001418.003600051122600
2017-04-11前場1433.001436.001415.001415.002080029600800
2017-04-10後場1435.001446.001430.001438.002400034517200
2017-04-10前場1420.001435.001419.001430.001690024112400
2017-04-07後場1408.001427.001408.001413.003580050750200
2017-04-07前場1409.001440.001404.001409.004680066543900
2017-04-06後場1420.001423.001409.001415.006090086198200
2017-04-06前場1455.001458.001422.001422.003830055121100
2017-04-05後場1461.001469.001459.001465.002770040568500
2017-04-05前場1458.001481.001458.001468.003590052752900
2017-04-04後場1471.001471.001457.001461.005860085647700
2017-04-04前場1486.001489.001463.001477.003180047034900
2017-04-03後場1492.001495.001481.001486.003140046729700
2017-04-03前場1495.001496.001481.001488.002130031685900
2017-03-31後場1521.001525.001501.001501.004920074342300
2017-03-31前場1537.001537.001520.001530.001190018177800
2017-03-30後場1543.001544.001524.001525.003350051395700
2017-03-30前場1549.001553.001537.001551.002570039768300
2017-03-29後場1531.001545.001530.001541.003600055378600
2017-03-29前場1560.001560.001535.001538.004130063922500
2017-03-28後場1562.001568.001560.001568.0075300117833600
2017-03-28前場1540.001565.001534.001565.0084200130181800
2017-03-27後場1531.001540.001521.001528.004210064392200
2017-03-27前場1543.001547.001520.001532.005250080666100
2017-03-24後場1549.001549.001539.001545.0065100100519800
2017-03-24前場1498.001545.001496.001543.004070061836000
2017-03-23後場1483.001490.001476.001486.004440065916400
2017-03-23前場1498.001513.001484.001488.004250063511300
2017-03-22後場1513.001513.001498.001500.004350065400200
2017-03-22前場1502.001509.001493.001500.004260063942800
2017-03-21後場1531.001537.001524.001524.002760042184000
2017-03-21前場1534.001540.001525.001532.002770042447000
2017-03-17後場1530.001539.001525.001534.002170033276100
2017-03-17前場1518.001537.001514.001530.002290034920200
2017-03-16後場1519.001533.001512.001528.005680086688500
2017-03-16前場1500.001530.001490.001524.004290064892500
2017-03-15後場1510.001513.001503.001507.005890088862000
2017-03-15前場1525.001526.001500.001512.006100092312500
2017-03-14後場1535.001543.001533.001534.002660040881200
2017-03-14前場1531.001545.001520.001540.003960060670600
2017-03-13後場1543.001546.001536.001540.003420052744700
2017-03-13前場1549.001552.001529.001545.004330066786600
2017-03-10後場1550.001555.001542.001551.005130079528300
2017-03-10前場1532.001553.001531.001549.0066600102516600
2017-03-09後場1531.001551.001530.001546.004390067713500
2017-03-09前場1546.001548.001527.001530.004740072701000
2017-03-08後場1550.001551.001540.001549.002990046252500
2017-03-08前場1556.001556.001538.001545.003270050532900
2017-03-07後場1555.001555.001545.001553.004490069669300
2017-03-07前場1568.001568.001545.001556.003670057106000
2017-03-06後場1562.001562.001541.001545.003430053098100
2017-03-06前場1545.001561.001543.001555.003030047029200
2017-03-03後場1554.001558.001542.001554.004250065891500
2017-03-03前場1564.001567.001548.001559.003700057667700
2017-03-02後場1570.001570.001557.001565.0074000115715500
2017-03-02前場1580.001607.001555.001566.00108300171121500
2017-03-01後場1545.001563.001543.001556.0084500131345200
2017-03-01前場1512.001545.001483.001545.0080000121411500
2017-02-28後場1513.001518.001506.001507.005870088734200
2017-02-28前場1505.001517.001501.001516.004060061240600
2017-02-27後場1511.001519.001504.001513.0069300104769500
2017-02-27前場1534.001535.001501.001515.006450097700500
2017-02-24後場1547.001559.001538.001550.005480084823900
2017-02-24前場1555.001561.001544.001547.004100063650000
2017-02-23後場1536.001563.001535.001559.004180064922700
2017-02-23前場1530.001549.001530.001535.002830043568100
2017-02-22後場1539.001546.001528.001530.0087700134633600
2017-02-22前場1551.001559.001528.001545.004770073759900
2017-02-21後場1560.001568.001559.001560.003200050018500
2017-02-21前場1568.001568.001555.001560.002360036819400
2017-02-20後場1573.001573.001564.001569.004030063251400
2017-02-20前場1573.001574.001547.001568.004950077495000
2017-02-17後場1575.001579.001570.001575.0074700117695400
2017-02-17前場1591.001591.001562.001575.0084600133388900
2017-02-16後場1595.001595.001578.001588.0094900150696200
2017-02-16前場1532.001606.001532.001596.00128900203601100
2017-02-15後場1501.001515.001499.001514.005660085325400
2017-02-15前場1503.001512.001495.001500.0084400126669500
2017-02-14後場1505.001506.001491.001494.00104200156199500
2017-02-14前場1514.001519.001498.001498.0094500142787400
2017-02-13後場1512.001514.001497.001508.0069200104201600
2017-02-13前場1540.001540.001491.001512.0090300136762300
2017-02-10後場1532.001542.001528.001530.0076600117506000
2017-02-10前場1547.001564.001529.001538.0066400102517000
2017-02-09後場1543.001551.001538.001547.005660087417600
2017-02-09前場1556.001556.001515.001543.0069300106606200
2017-02-08後場1549.001558.001543.001557.0089100138164900
2017-02-08前場1554.001565.001542.001543.00100500155887500
2017-02-07後場1590.001590.001567.001574.00115800182546300
2017-02-07前場1565.001625.001550.001584.00204200324211200
2017-02-06後場1549.001556.001525.001543.00120000184684400
2017-02-06前場1502.001598.001492.001542.00251600384606900
2017-02-03後場1365.001385.001364.001382.003990055055500
2017-02-03前場1378.001384.001359.001364.006450088406700
2017-02-02後場1355.001386.001344.001378.004940067823800
2017-02-02前場1370.001373.001351.001358.003000040954600
2017-02-01後場1351.001380.001351.001377.003600049340800
2017-02-01前場1355.001362.001334.001346.002700036417900
2017-01-31後場1365.001375.001359.001368.004110056251200
2017-01-31前場1342.001384.001332.001363.004140056311600
2017-01-30後場1363.001371.001361.001369.004560062374100
2017-01-30前場1365.001371.001346.001366.003560048461500
2017-01-27後場1375.001375.001361.001363.003500047854200
2017-01-27前場1353.001384.001351.001375.004220057763500
2017-01-26後場1339.001351.001334.001347.003580048134100
2017-01-26前場1313.001345.001313.001340.004560060704400
2017-01-25後場1282.001306.001282.001306.005210067549100
2017-01-25前場1287.001298.001280.001284.004020051840400
2017-01-24後場1258.001280.001258.001277.002240028468900
2017-01-24前場1268.001269.001256.001261.001520019188300
2017-01-23後場1275.001276.001266.001268.003330042274100
2017-01-23前場1270.001289.001270.001278.002340029887900
2017-01-20後場1265.001268.001257.001262.004050051185500
2017-01-20前場1253.001268.001253.001265.002040025715400
2017-01-19後場1235.001257.001235.001251.003390042302700
2017-01-19前場1225.001236.001223.001235.0071008729200
2017-01-18後場1223.001233.001221.001228.001780021849400
2017-01-18前場1241.001245.001220.001224.001320016216800
2017-01-17後場1252.001256.001250.001255.001380017293100
2017-01-17前場1268.001268.001245.001253.0063007906100
2017-01-16後場1255.001284.001254.001274.002850036250100
2017-01-16前場1283.001288.001254.001259.001300016473400
2017-01-13後場1268.001283.001265.001283.007410094644000
2017-01-13前場1247.001266.001247.001266.001430017924900
2017-01-12後場1251.001266.001250.001258.003400042784900
2017-01-12前場1266.001268.001247.001255.001840023190600
2017-01-11後場1268.001280.001267.001275.004540057857400
2017-01-11前場1279.001279.001251.001264.001950024656900
2017-01-10後場1266.001290.001251.001279.006110078003200
2017-01-10前場1263.001275.001251.001265.001620020478900
2017-01-06後場1244.001269.001233.001259.004640057936200
2017-01-06前場1262.001265.001241.001242.001300016302300
2017-01-05後場1268.001268.001260.001263.002240028314000
2017-01-05前場1284.001284.001259.001260.001240015747500
2017-01-04後場1261.001285.001250.001284.005430068995400
2017-01-04前場1233.001272.001233.001257.003700046467900
2016-12-30後場1215.001230.001215.001223.001980024192700
2016-12-30前場1207.001215.001200.001211.001200014495100
2016-12-29後場1212.001212.001202.001207.003340040294900
2016-12-29前場1209.001214.001196.001214.001610019412700
2016-12-28後場1213.001213.001210.001212.001290015638200
2016-12-28前場1213.001214.001208.001212.0075009087700
2016-12-27後場1222.001225.001211.001213.001330016154800
2016-12-27前場1221.001230.001216.001222.001110013579200
2016-12-26後場1239.001239.001224.001228.001390017096400
2016-12-26前場1231.001236.001226.001235.0065008008400
2016-12-22後場1235.001239.001233.001235.001860022978800
2016-12-22前場1237.001237.001227.001233.0051006284000
2016-12-21後場1234.001243.001230.001241.002350029103600
2016-12-21前場1234.001236.001225.001228.0079009722200
2016-12-20後場1230.001240.001227.001237.003070037870000
2016-12-20前場1225.001234.001219.001226.0078009559700
2016-12-19後場1231.001231.001219.001225.002170026570300
2016-12-19前場1233.001235.001218.001231.002250027608100
2016-12-16後場1230.001233.001221.001225.004320052998200
2016-12-16前場1246.001247.001229.001234.002120026244700
2016-12-15後場1259.001259.001241.001247.005700071259500
2016-12-15前場1232.001264.001232.001257.002970037220900
2016-12-14後場1229.001242.001228.001237.003390041902000
2016-12-14前場1239.001240.001218.001224.002560031447100
2016-12-13後場1249.001257.001242.001257.001600020014800
2016-12-13前場1260.001260.001240.001249.001220015238600
2016-12-12後場1263.001267.001250.001266.003950049804700
2016-12-12前場1273.001287.001244.001268.006660084888200
2016-12-09後場1221.001259.001221.001258.004410055054700
2016-12-09前場1260.001263.001200.001224.007230090308700
2016-12-08後場1242.001259.001240.001252.002770034582900
2016-12-08前場1266.001270.001239.001243.002930036835800
2016-12-07後場1260.001277.001255.001258.007710097359900
2016-12-07前場1230.001261.001230.001260.003300041132500
2016-12-06後場1235.001235.001224.001227.003260040063600
2016-12-06前場1230.001243.001230.001234.002090025797700
2016-12-05後場1225.001227.001221.001224.002490030496000
2016-12-05前場1209.001238.001209.001225.001810022160800
2016-12-02後場1220.001223.001214.001220.003750045732000
2016-12-02前場1225.001233.001216.001218.001520018605600
2016-12-01後場1236.001236.001219.001223.003120038241800
2016-12-01前場1227.001236.001208.001236.002010024613500
2016-11-30後場1226.001231.001216.001219.005760070352700
2016-11-30前場1209.001224.001204.001224.002120025711900
2016-11-29後場1220.001220.001213.001216.006740081978200
2016-11-29前場1207.001222.001195.001216.002820034135100
2016-11-28後場1211.001231.001200.001214.005320064591500
2016-11-28前場1225.001232.001205.001211.002980036306700
2016-11-25後場1244.001244.001234.001239.002750034082600
2016-11-25前場1243.001244.001227.001244.002310028623800
2016-11-24後場1241.001242.001236.001238.001700021065000
2016-11-24前場1240.001247.001238.001241.002120026305500
2016-11-22後場1231.001233.001226.001231.002440030016200
2016-11-22前場1231.001240.001228.001229.0068008386600
2016-11-21後場1215.001232.001215.001227.002310028255900
2016-11-21前場1223.001243.001218.001218.002380029252200

   ※ 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