[6629 JQスタンダード] テクノホライゾン・ホールディングス 前場後場 時系列データ

[6629 JQスタンダード] テクノホライゾン・ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23後場364.00368.00352.00359.001343000484645500
2017-10-23前場341.00365.00340.00364.002144300765521800
2017-10-20後場349.00353.00339.00343.00689400237575600
2017-10-20前場336.00363.00333.00351.002349500819450000
2017-10-19後場334.00352.00331.00344.001995500682426900
2017-10-19前場342.00345.00324.00334.002423800809482400
2017-10-18後場366.00371.00339.00350.0045038001615822600
2017-10-18前場413.00424.00363.00368.00136068005337750300
2017-10-17後場360.00360.00356.00360.001811600652151400
2017-10-17前場00
2017-10-16後場283.00284.00280.00280.0012900036358600
2017-10-16前場280.00284.00277.00283.0015380043105600
2017-10-13後場284.00284.00280.00281.0015460043584900
2017-10-13前場282.00285.00271.00283.00412700115522100
2017-10-12後場279.00283.00276.00281.0031620088358800
2017-10-12前場274.00279.00272.00278.0023680065295700
2017-10-11後場268.00274.00267.00274.0016310044188600
2017-10-11前場264.00269.00262.00267.0016180042907500
2017-10-10後場261.00264.00258.00264.005930015503000
2017-10-10前場261.00263.00259.00261.00255006641900
2017-10-06後場260.00262.00260.00262.00101002639400
2017-10-06前場260.00264.00260.00261.00320008365000
2017-10-05後場263.00263.00260.00261.00125003272100
2017-10-05前場263.00263.00259.00261.00279007283400
2017-10-04後場263.00263.00262.00263.00117003071700
2017-10-04前場264.00264.00260.00263.004770012505300
2017-10-03後場262.00265.00259.00263.006420016842600
2017-10-03前場263.00263.00260.00262.00285007452600
2017-10-02後場261.00261.00259.00260.00142003694400
2017-10-02前場260.00263.00260.00260.00271007075000
2017-09-29後場257.00262.00257.00260.00354009207100
2017-09-29前場257.00260.00256.00259.00250006437000
2017-09-28後場258.00260.00257.00259.00347008973900
2017-09-28前場258.00260.00255.00258.00355009125500
2017-09-27後場256.00257.00255.00256.00106002708900
2017-09-27前場257.00258.00255.00256.00190004869500
2017-09-26後場253.00256.00253.00253.00214005424500
2017-09-26前場257.00258.00251.00254.00377009614000
2017-09-25後場256.00259.00254.00257.00279007172900
2017-09-25前場252.00255.00250.00255.004660011738300
2017-09-22後場253.00253.00250.00250.0094002364900
2017-09-22前場255.00256.00251.00253.007840019833000
2017-09-21後場257.00257.00255.00255.004680011991300
2017-09-21前場258.00260.00256.00258.005010012896500
2017-09-20後場263.00263.00258.00259.005760015045300
2017-09-20前場264.00264.00257.00263.004290011172000
2017-09-19後場266.00266.00259.00262.004900012868900
2017-09-19前場261.00267.00258.00265.0018730049241000
2017-09-15後場255.00256.00252.00255.003990010136300
2017-09-15前場250.00259.00250.00255.008910022696500
2017-09-14後場250.00250.00247.00247.00194004825000
2017-09-14前場251.00253.00251.00251.00155003910100
2017-09-13後場251.00253.00251.00253.00112002816700
2017-09-13前場252.00253.00250.00250.00256006448900
2017-09-12後場250.00253.00249.00250.00287007204100
2017-09-12前場250.00254.00250.00250.00197004938800
2017-09-11後場249.00249.00247.00248.00194004803100
2017-09-11前場248.00249.00245.00248.00278006884100
2017-09-08後場242.00245.00241.00243.004200010199600
2017-09-08前場240.00244.00239.00241.004420010653500
2017-09-07後場244.00244.00242.00242.0098002385200
2017-09-07前場244.00247.00244.00246.00194004749800
2017-09-06後場242.00245.00241.00244.00246005992700
2017-09-06前場238.00242.00235.00241.00210005020100
2017-09-05後場238.00241.00235.00239.007080016795900
2017-09-05前場257.00257.00238.00239.0013900034319700
2017-09-04後場251.00251.00249.00251.0089002223400
2017-09-04前場254.00255.00247.00251.004990012518300
2017-09-01後場259.00259.00256.00257.00115002960300
2017-09-01前場256.00260.00256.00259.00220005662000
2017-08-31後場258.00260.00257.00258.00127003279300
2017-08-31前場261.00262.00255.00258.005230013469500
2017-08-30後場255.00262.00254.00261.005810015073200
2017-08-30前場258.00259.00254.00254.00173004443000
2017-08-29後場257.00259.00253.00256.00247006316700
2017-08-29前場256.00258.00250.00257.005530014061200
2017-08-28後場257.00262.00257.00261.00162004213000
2017-08-28前場260.00260.00257.00257.00151003891700
2017-08-25後場260.00261.00258.00259.00245006346400
2017-08-25前場263.00264.00259.00260.00304007955800
2017-08-24後場258.00260.00258.00260.00151003908600
2017-08-24前場258.00260.00258.00258.00212005491600
2017-08-23後場257.00263.00257.00261.0013400034908600
2017-08-23前場256.00260.00254.00259.005530014239500
2017-08-22後場249.00256.00249.00255.006450016300900
2017-08-22前場247.00250.00246.00249.00101002504700
2017-08-21後場247.00248.00246.00247.0071001756800
2017-08-21前場247.00251.00247.00247.00201004999200
2017-08-18後場250.00250.00248.00248.00153003804600
2017-08-18前場247.00250.00247.00249.00260006444400
2017-08-17後場249.00253.00249.00252.00172004310800
2017-08-17前場247.00251.00245.00249.00367009110200
2017-08-16後場245.00250.00245.00249.00206005108600
2017-08-16前場240.00247.00240.00246.00371008997700
2017-08-15後場242.00243.00241.00242.00124003002200
2017-08-15前場238.00244.00238.00242.005050012151800
2017-08-14後場237.00240.00236.00238.00414009867900
2017-08-14前場240.00241.00234.00237.005650013437200
2017-08-10後場246.00247.00243.00243.004810011759200
2017-08-10前場250.00251.00246.00246.005000012435900
2017-08-09後場248.00252.00248.00252.00228005704800
2017-08-09前場255.00255.00248.00248.006090015240100
2017-08-08後場256.00257.00255.00257.0067001714800
2017-08-08前場258.00258.00253.00256.00316008056800
2017-08-07後場255.00257.00255.00255.00250006389700
2017-08-07前場257.00257.00254.00255.005830014906700
2017-08-04後場256.00258.00255.00258.00154003946800
2017-08-04前場253.00255.00251.00255.00367009286400
2017-08-03後場255.00256.00253.00256.00338008613900
2017-08-03前場260.00260.00254.00255.004150010631900
2017-08-02後場260.00261.00257.00260.004520011703200
2017-08-02前場253.00262.00253.00258.008170021017800
2017-08-01後場260.00260.00251.00252.0010670027177700
2017-08-01前場268.00268.00257.00260.0012210031919700
2017-07-31後場258.00268.00258.00268.007930020785400
2017-07-31前場262.00264.00254.00258.0027610071676800
2017-07-28後場268.00270.00265.00270.0011010029345400
2017-07-28前場272.00274.00266.00268.0017380046725400
2017-07-27後場272.00273.00271.00272.004310011722000
2017-07-27前場271.00274.00267.00272.007320019849600
2017-07-26後場269.00270.00267.00270.00296007945400
2017-07-26前場273.00275.00265.00267.0016230043754800
2017-07-25後場273.00273.00266.00269.0012740034298700
2017-07-25前場268.00274.00268.00268.0016270043887000
2017-07-24後場268.00271.00266.00269.0019560052530000
2017-07-24前場260.00294.00260.00270.002934800822835500
2017-07-21後場255.00257.00254.00255.00294007526000
2017-07-21前場256.00257.00250.00255.007040017883400
2017-07-20後場257.00257.00255.00256.00200005125900
2017-07-20前場247.00260.00247.00257.0012200031185500
2017-07-19後場245.00252.00245.00248.004680011627900
2017-07-19前場248.00248.00242.00244.004860011895800
2017-07-18後場246.00247.00242.00246.005150012589500
2017-07-18前場248.00249.00246.00246.004960012269700
2017-07-14後場250.00252.00246.00249.008050020022100
2017-07-14前場251.00253.00248.00249.004710011805300
2017-07-13後場254.00256.00252.00252.00270006846000
2017-07-13前場253.00257.00253.00254.005140013044600
2017-07-12後場255.00257.00253.00254.00358009126100
2017-07-12前場258.00259.00254.00255.004330011089700
2017-07-11後場256.00262.00256.00258.006890017894100
2017-07-11前場252.00261.00250.00255.0011360029048800
2017-07-10後場255.00256.00252.00252.008090020533400
2017-07-10前場251.00256.00251.00254.005770014577700
2017-07-07後場251.00252.00250.00251.00171004292600
2017-07-07前場253.00253.00246.00251.007250018072600
2017-07-06後場254.00254.00250.00252.004430011167300
2017-07-06前場254.00256.00253.00254.004020010227700
2017-07-05後場252.00255.00251.00253.005330013444100
2017-07-05前場253.00256.00251.00252.0015470039117400
2017-07-04後場265.00266.00255.00256.0011380029553400
2017-07-04前場270.00270.00263.00265.00367009745200
2017-07-03後場269.00270.00267.00267.00135003620000
2017-07-03前場267.00269.00266.00269.00274007333400
2017-06-30後場265.00269.00264.00269.00303008057700
2017-06-30前場264.00267.00261.00264.004730012462000
2017-06-29後場268.00269.00266.00268.00345009217000
2017-06-29前場271.00273.00267.00268.00350009423300
2017-06-28後場275.00278.00270.00273.007090019343000
2017-06-28前場278.00278.00273.00275.007900021819600
2017-06-27後場272.00275.00270.00274.00272007423600
2017-06-27前場274.00275.00270.00271.005780015782100
2017-06-26後場270.00273.00267.00272.00321008701900
2017-06-26前場270.00272.00267.00270.005070013651300
2017-06-23後場273.00274.00262.00265.009130024392400
2017-06-23前場279.00279.00269.00273.0015030041145900
2017-06-22後場280.00280.00275.00279.007550020863300
2017-06-22前場280.00286.00274.00280.0026290073607300
2017-06-21後場276.00284.00271.00280.0025880071962100
2017-06-21前場270.00276.00268.00274.0020690056290000
2017-06-20後場267.00268.00265.00268.00275007341800
2017-06-20前場263.00269.00263.00266.006400017105700
2017-06-19後場263.00267.00263.00263.006060016040600
2017-06-19前場268.00268.00261.00263.005440014435300
2017-06-16後場262.00265.00262.00263.004720012446000
2017-06-16前場262.00268.00258.00261.0013910036786100
2017-06-15後場259.00262.00258.00258.00193005010400
2017-06-15前場260.00264.00258.00259.004030010529100
2017-06-14後場257.00260.00255.00258.005480014117100
2017-06-14前場265.00267.00258.00258.005850015273800
2017-06-13後場254.00267.00254.00266.0023380061387900
2017-06-13前場251.00253.00251.00253.00328008268700
2017-06-12後場255.00257.00251.00251.004730011954500
2017-06-12前場255.00260.00252.00254.004800012227100
2017-06-09後場262.00262.00256.00258.00289007464400
2017-06-09前場260.00261.00257.00261.00283007351200
2017-06-08後場261.00261.00257.00257.004640012008100
2017-06-08前場265.00266.00260.00261.007140018814000
2017-06-07後場257.00270.00255.00262.0031570082534100
2017-06-07前場252.00256.00252.00255.00336008514200
2017-06-06後場251.00269.00251.00251.00398400103739800
2017-06-06前場258.00258.00249.00250.005500013925600
2017-06-05後場257.00258.00257.00258.00366009418900
2017-06-05前場255.00257.00252.00257.00298007600700
2017-06-02後場254.00255.00253.00255.0098002494500
2017-06-02前場254.00256.00252.00252.00388009847000
2017-06-01後場256.00256.00252.00255.00258006552000
2017-06-01前場256.00257.00253.00254.00264006715700
2017-05-31後場253.00254.00251.00253.0049001236100
2017-05-31前場255.00255.00251.00253.00228005750500
2017-05-30後場250.00258.00250.00256.00253006415900
2017-05-30前場254.00256.00249.00249.004060010256700
2017-05-29後場256.00258.00251.00253.005470013897200
2017-05-29前場259.00259.00255.00257.00252006489000
2017-05-26後場257.00258.00254.00258.004920012642000
2017-05-26前場257.00258.00251.00257.005590014267200
2017-05-25後場250.00257.00246.00257.006280015804500
2017-05-25前場249.00251.00247.00250.00123003059800
2017-05-24後場251.00251.00248.00248.00274006840100
2017-05-24前場253.00254.00249.00250.00250006274200
2017-05-23後場252.00254.00251.00254.00284007175200
2017-05-23前場255.00255.00251.00252.00370009381700
2017-05-22後場254.00255.00251.00254.00282007145300
2017-05-22前場250.00255.00249.00254.007150017994500
2017-05-19後場245.00247.00243.00246.00345008451300
2017-05-19前場244.00246.00241.00244.00292007100200
2017-05-18後場238.00244.00238.00242.00329007942500
2017-05-18前場237.00241.00236.00238.005630013395100
2017-05-17後場247.00249.00241.00245.008000019677100
2017-05-17前場245.00249.00233.00240.0020200048972900
2017-05-16後場250.00255.00248.00253.0019780049871900
2017-05-16前場240.00249.00239.00248.009910024202800
2017-05-15後場233.00238.00233.00238.00301007111900
2017-05-15前場233.00236.00232.00232.00413009611000
2017-05-12後場234.00236.00234.00236.00204004798100
2017-05-12前場238.00238.00233.00233.004690011038900
2017-05-11後場239.00239.00235.00238.007000016605900
2017-05-11前場246.00247.00238.00239.0011110026982100
2017-05-10後場244.00244.00240.00240.00330007994100
2017-05-10前場242.00243.00240.00242.00385009252500
2017-05-09後場244.00245.00241.00242.00193004693400
2017-05-09前場240.00244.00240.00244.00154003719900
2017-05-08後場242.00244.00240.00241.00389009385600
2017-05-08前場240.00243.00240.00243.007910019109700
2017-05-02後場236.00237.00236.00237.0061001444000
2017-05-02前場236.00239.00234.00238.00258006128000
2017-05-01後場234.00236.00233.00235.00122002862900
2017-05-01前場233.00236.00232.00233.0096002243600
2017-04-28後場231.00239.00231.00235.0010320024353000
2017-04-28前場231.00234.00231.00232.00236005492100
2017-04-27後場231.00232.00229.00230.00118002713400
2017-04-27前場229.00231.00228.00231.0096002203700
2017-04-26後場232.00232.00229.00229.00289006644000
2017-04-26前場227.00233.00226.00232.006770015545800
2017-04-25後場225.00227.00223.00226.00267006011600
2017-04-25前場221.00224.00221.00223.00150003327300
2017-04-24後場222.00223.00221.00222.004000886400
2017-04-24前場224.00224.00221.00222.00377008354600
2017-04-21後場224.00225.00223.00224.00139003115000
2017-04-21前場226.00226.00223.00225.0086001932500
2017-04-20後場225.00226.00224.00224.003800853000
2017-04-20前場224.00225.00222.00225.00195004371300
2017-04-19後場223.00224.00222.00223.0053001181900
2017-04-19前場224.00224.00220.00223.00141003128700
2017-04-18後場222.00223.00222.00223.0049001091800
2017-04-18前場225.00225.00219.00223.004770010595500
2017-04-17後場221.00224.00219.00222.00274006053800
2017-04-17前場221.00224.00219.00220.00377008347500
2017-04-14後場228.00229.00222.00223.00358008043600
2017-04-14前場227.00229.00225.00228.005430012299700
2017-04-13後場231.00234.00231.00231.004790011133000
2017-04-13前場224.00237.00224.00234.0012020027754100
2017-04-12後場231.00233.00225.00226.0011020025250000
2017-04-12前場227.00247.00224.00234.00575900134886400
2017-04-11後場223.00225.00221.00221.0074001650000
2017-04-11前場223.00224.00222.00222.00106002356400
2017-04-10後場224.00225.00223.00223.0048001074000
2017-04-10前場225.00225.00223.00225.0084001884800
2017-04-07後場218.00225.00218.00225.00233005166300
2017-04-07前場220.00224.00218.00218.00349007716200
2017-04-06後場221.00223.00219.00220.00219004818900
2017-04-06前場225.00225.00220.00221.00101002232700
2017-04-05後場223.00227.00221.00224.00223004998400
2017-04-05前場226.00227.00221.00223.00230005162300
2017-04-04後場224.00226.00222.00226.00299006695300
2017-04-04前場233.00236.00221.00226.004720010799200
2017-04-03後場237.00238.00234.00234.00106002496400
2017-04-03前場236.00238.00236.00238.00102002412800
2017-03-31後場237.00239.00236.00237.00101002401100
2017-03-31前場237.00238.00237.00238.0066001565000
2017-03-30後場239.00239.00238.00238.0066001574400
2017-03-30前場238.00239.00237.00238.00145003445100
2017-03-29後場236.00238.00236.00237.00282006684500
2017-03-29前場237.00237.00236.00237.00114002696900
2017-03-28後場236.00238.00234.00234.00131003085000
2017-03-28前場234.00237.00232.00235.00346008102700
2017-03-27後場235.00236.00230.00233.00344008008600
2017-03-27前場242.00242.00234.00236.00128003050300
2017-03-24後場241.00241.00238.00240.00120002875600
2017-03-24前場242.00242.00240.00240.00238005721000
2017-03-23後場241.00243.00241.00241.0061001471200
2017-03-23前場240.00243.00240.00241.00214005150600
2017-03-22後場242.00243.00241.00241.00115002782600
2017-03-22前場245.00245.00241.00243.00265006428200
2017-03-21後場248.00250.00247.00247.00290007216800
2017-03-21前場243.00249.00243.00248.00173004253700
2017-03-17後場246.00249.00246.00249.00103002547900
2017-03-17前場249.00250.00246.00248.00247006120900
2017-03-16後場249.00259.00249.00250.0019910050376600
2017-03-16前場243.00251.00243.00250.004930012183600
2017-03-15後場253.00253.00243.00243.006470015963700
2017-03-15前場251.00253.00250.00252.00286007166700
2017-03-14後場254.00255.00251.00251.00301007592400
2017-03-14前場252.00254.00252.00252.0091002295500
2017-03-13後場258.00259.00253.00253.004930012603700
2017-03-13前場260.00260.00257.00259.00239006177000
2017-03-10後場261.00262.00258.00261.003960010293700
2017-03-10前場265.00265.00261.00262.00268007031700
2017-03-09後場263.00266.00262.00265.00167004411400
2017-03-09前場261.00265.00260.00264.004340011378900
2017-03-08後場264.00264.00261.00261.004110010792500
2017-03-08前場266.00270.00262.00263.0013930037172100
2017-03-07後場263.00263.00259.00261.004810012557800
2017-03-07前場265.00266.00262.00263.00275007246100
2017-03-06後場267.00267.00265.00267.00134003570900
2017-03-06前場267.00267.00264.00266.00271007208500
2017-03-03後場266.00267.00265.00267.00149003966200
2017-03-03前場269.00270.00265.00267.004710012648100
2017-03-02後場261.00269.00261.00268.008470022610900
2017-03-02前場262.00262.00259.00261.00151003930000
2017-03-01後場258.00262.00257.00261.00334008633600
2017-03-01前場263.00264.00258.00258.004620012039700
2017-02-28後場264.00264.00260.00260.00246006438200
2017-02-28前場261.00265.00261.00264.00172004512800
2017-02-27後場263.00264.00260.00261.00236006190800
2017-02-27前場269.00269.00260.00262.004970013098200
2017-02-24後場270.00270.00267.00269.00145003893800
2017-02-24前場269.00275.00267.00268.006510017584700
2017-02-23後場272.00275.00269.00269.0014920040563200
2017-02-23前場262.00271.00260.00270.0020090053699100
2017-02-22後場255.00265.00255.00265.0019800051637100
2017-02-22前場252.00257.00252.00256.007080018040700
2017-02-21後場252.00253.00251.00251.00189004761800
2017-02-21前場252.00254.00251.00252.00343008660500
2017-02-20後場254.00254.00252.00252.00226005720500
2017-02-20前場254.00255.00252.00254.00362009183600
2017-02-17後場253.00254.00251.00252.00254006413300
2017-02-17前場254.00257.00252.00253.003950010065800
2017-02-16後場254.00256.00253.00256.00348008840600
2017-02-16前場257.00257.00254.00254.00282007209600
2017-02-15後場257.00259.00255.00259.006090015648000
2017-02-15前場259.00260.00256.00259.00333008573800
2017-02-14後場262.00262.00257.00259.005590014500300
2017-02-14前場259.00263.00257.00261.004570011881400
2017-02-13後場258.00259.00257.00258.00194005005400
2017-02-13前場257.00258.00256.00257.00222005711400
2017-02-10後場254.00256.00253.00255.00306007780900
2017-02-10前場255.00259.00254.00254.004700012031900
2017-02-09後場253.00258.00252.00254.009070023111900
2017-02-09前場254.00254.00251.00252.004520011413000
2017-02-08後場251.00254.00251.00254.00386009752300
2017-02-08前場251.00254.00251.00251.00187004704800
2017-02-07後場252.00254.00251.00253.00372009386700
2017-02-07前場254.00254.00249.00251.004470011220100
2017-02-06後場252.00255.00252.00254.00269006827400
2017-02-06前場254.00257.00251.00254.004300010886700
2017-02-03後場252.00255.00252.00253.00323008194800
2017-02-03前場254.00261.00252.00252.0015780040594500
2017-02-02後場259.00260.00252.00253.008170020877400
2017-02-02前場259.00264.00259.00260.006670017402900
2017-02-01後場254.00261.00252.00259.0010890028070600
2017-02-01前場255.00257.00251.00254.0011960030347800
2017-01-31後場259.00260.00257.00258.007240018730800
2017-01-31前場259.00262.00257.00261.005280013723600
2017-01-30後場260.00261.00258.00259.00329008557300
2017-01-30前場258.00261.00256.00260.006600017050700
2017-01-27後場262.00262.00257.00260.0012460032344800
2017-01-27前場267.00267.00262.00264.009670025611800
2017-01-26後場269.00270.00266.00266.0011100029734000
2017-01-26前場271.00272.00267.00268.008350022499100
2017-01-25後場267.00269.00266.00269.004510012062000
2017-01-25前場266.00271.00265.00267.0015230040806700
2017-01-24後場269.00269.00265.00266.0016900044999600
2017-01-24前場262.00280.00261.00269.001065900289110800
2017-01-23後場258.00266.00258.00261.0021590056720200
2017-01-23前場260.00260.00255.00258.007990020558500
2017-01-20後場256.00260.00254.00259.0012150031116300
2017-01-20前場260.00264.00254.00256.0019080049321300
2017-01-19後場261.00263.00260.00262.0011100028982800
2017-01-19前場262.00264.00259.00262.0018090047248400
2017-01-18後場260.00263.00259.00263.0014980039070400
2017-01-18前場261.00266.00258.00261.0033360087297200
2017-01-17後場266.00267.00261.00265.0025520067244200
2017-01-17前場271.00272.00261.00266.00780600208215000
2017-01-16後場257.00269.00257.00265.00703300185596500
2017-01-16前場274.00281.00257.00259.001629200437768000
2017-01-13後場304.00305.00278.00278.0071638002093266900
2017-01-13前場280.00307.00273.00307.0050030001439482400
2017-01-12後場280.00282.00262.00268.002766500745992800
2017-01-12前場278.00292.00269.00278.0050892001423619500
2017-01-11後場313.00313.00278.00294.00135369004025609900
2017-01-11前場273.00313.00268.00313.0097252002957442700
2017-01-10後場234.00234.00231.00233.006370014802000
2017-01-10前場235.00237.00230.00234.0017920041948300
2017-01-06後場228.00236.00224.00233.0041060094931100
2017-01-06前場224.00232.00222.00228.0014760033563900
2017-01-05後場225.00225.00224.00224.00204004574900
2017-01-05前場227.00227.00221.00224.004640010379100
2017-01-04後場226.00227.00224.00226.00361008140200
2017-01-04前場222.00230.00221.00225.0013820031215600
2016-12-30後場219.00220.00218.00220.0051001118900
2016-12-30前場218.00220.00217.00220.00160003502900
2016-12-29後場220.00220.00218.00218.0088001927000
2016-12-29前場218.00221.00217.00221.00328007165000
2016-12-28後場221.00221.00220.00221.00123002715900
2016-12-28前場216.00224.00216.00221.009520020996200
2016-12-27後場214.00215.00212.00215.00425009075600
2016-12-27前場212.00217.00211.00215.009060019372300
2016-12-26後場211.00212.00210.00211.00196004134800
2016-12-26前場212.00213.00210.00211.005740012124800
2016-12-22後場214.00214.00211.00212.00467009887500
2016-12-22前場213.00216.00212.00213.00351007490300
2016-12-21後場218.00219.00214.00214.008630018685500
2016-12-21前場219.00221.00218.00220.00299006546400
2016-12-20後場219.00221.00217.00219.006730014744800
2016-12-20前場220.00221.00219.00220.004880010726200
2016-12-19後場222.00222.00221.00221.0084001858800
2016-12-19前場222.00223.00221.00221.00131002909500
2016-12-16後場223.00225.00221.00223.00116002584200
2016-12-16前場223.00224.00223.00223.00380008478100
2016-12-15後場223.00223.00220.00223.00356007891400
2016-12-15前場227.00227.00222.00223.004570010204800
2016-12-14後場228.00229.00226.00226.00370008396300
2016-12-14前場225.00230.00225.00227.004510010233400
2016-12-13後場225.00228.00224.00225.008470019147000
2016-12-13前場223.00228.00221.00225.006570014756100
2016-12-12後場221.00223.00220.00222.00316006993200
2016-12-12前場223.00223.00221.00221.00264005868000
2016-12-09後場220.00222.00220.00220.00138003050500
2016-12-09前場220.00222.00220.00221.00388008552000
2016-12-08後場224.00224.00222.00223.00334007435700
2016-12-08前場226.00226.00219.00222.005810012925900
2016-12-07後場217.00224.00217.00223.0011400025205700
2016-12-07前場216.00218.00216.00216.00241005218400
2016-12-06後場217.00217.00215.00217.00234005047800
2016-12-06前場217.00217.00216.00217.00336007283700
2016-12-05後場217.00217.00215.00216.004500972300
2016-12-05前場216.00217.00214.00215.00201004333100
2016-12-02後場214.00217.00214.00216.00254005469200
2016-12-02前場216.00219.00214.00215.005230011314200
2016-12-01後場218.00219.00215.00216.005300011486400
2016-12-01前場216.00219.00216.00218.00357007759100
2016-11-30後場215.00218.00215.00216.00398008607100
2016-11-30前場218.00218.00213.00215.00453009747200
2016-11-29後場216.00218.00215.00218.00169003647500
2016-11-29前場217.00220.00216.00216.00263005727800
2016-11-28後場215.00217.00215.00217.00153003304200
2016-11-28前場218.00218.00215.00215.00199004296500
2016-11-25後場218.00218.00213.00217.00410008840500
2016-11-25前場220.00220.00219.00219.0064001403600
2016-11-24後場218.00220.00217.00218.00133002904500
2016-11-24前場220.00220.00218.00219.00178003898700
2016-11-22後場222.00222.00217.00217.00188004132300
2016-11-22前場223.00223.00220.00222.00236005245500
2016-11-21後場222.00222.00220.00221.00130002879900
2016-11-21前場223.00223.00220.00222.0089001975900
2016-11-18後場222.00223.00219.00220.00119002622700
2016-11-18前場225.00226.00217.00222.005080011262200
2016-11-17後場225.00225.00224.00225.00228005129200
2016-11-17前場224.00225.00220.00225.00423009414600
2016-11-16後場223.00225.00221.00225.00206004596900
2016-11-16前場224.00225.00220.00224.00362008069700
2016-11-15後場225.00227.00219.00224.0021770048583100
2016-11-15前場214.00234.00211.00229.0039420088984300
2016-11-14後場212.00214.00208.00213.00167003531300
2016-11-14前場207.00213.00207.00213.00223004710400
2016-11-11後場209.00210.00207.00208.00211004385300
2016-11-11前場213.00214.00210.00210.00109002318700
2016-11-10後場210.00212.00207.00210.00230004832200
2016-11-10前場207.00212.00206.00210.00320006670300
2016-11-09後場203.00205.00198.00201.0010980022181900
2016-11-09前場211.00214.00205.00205.00405008471300
2016-11-08後場212.00214.00211.00211.0093001974900
2016-11-08前場216.00216.00213.00213.00313006722400
2016-11-07後場209.00220.00209.00213.00327007024600
2016-11-07前場212.00212.00207.00210.00142002996600
2016-11-04後場211.00212.00206.00211.00200004183600
2016-11-04前場207.00215.00206.00213.007780016296100
2016-11-02後場214.00214.00212.00212.00207004404600
2016-11-02前場214.00216.00213.00214.00293006269200
2016-11-01後場217.00217.00216.00216.00124002683700
2016-11-01前場218.00220.00215.00216.00237005139300
2016-10-31後場220.00220.00215.00218.005290011496000
2016-10-31前場217.00221.00215.00220.006400013919800
2016-10-28後場224.00225.00222.00224.00172003839500
2016-10-28前場217.00225.00217.00224.00399008763600
2016-10-27後場222.00222.00219.00219.00245005394400
2016-10-27前場222.00224.00221.00222.00167003703600
2016-10-26後場221.00225.00221.00221.00275006127200
2016-10-26前場226.00226.00219.00220.00430009567600
2016-10-25後場224.00225.00223.00224.00130002911300
2016-10-25前場227.00229.00223.00224.00319007207400
2016-10-24後場227.00228.00227.00227.0077001752900
2016-10-24前場229.00229.00227.00229.0085001941800
2016-10-21後場227.00229.00227.00227.00185004215000
2016-10-21前場228.00230.00227.00227.00264006023100
2016-10-20後場231.00231.00228.00228.00149003422600
2016-10-20前場231.00233.00230.00231.00344007956000
2016-10-19後場230.00230.00228.00230.00198004542500
2016-10-19前場230.00231.00229.00230.00259005949900

   ※ 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