[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 
2017-03-23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
2016-10-18後場232.00232.00229.00231.00252005812900
2016-10-18前場231.00234.00231.00232.00184004266800
2016-10-17後場232.00233.00230.00233.0059001366300
2016-10-17前場233.00234.00230.00232.00326007564300
2016-10-14後場230.00232.00230.00232.00136003139800
2016-10-14前場233.00233.00230.00232.00265006125100
2016-10-13後場231.00232.00230.00232.00142003275800
2016-10-13前場234.00235.00230.00232.004700010945900
2016-10-12後場233.00233.00230.00231.006300014554100
2016-10-12前場235.00235.00231.00233.00265006166100
2016-10-11後場238.00238.00233.00235.00247005799700
2016-10-11前場233.00239.00233.00239.00385009056500
2016-10-07後場234.00234.00233.00233.0099002312800
2016-10-07前場233.00235.00231.00235.00262006124300
2016-10-06後場234.00234.00232.00233.0089002072900
2016-10-06前場235.00235.00233.00234.00190004454000
2016-10-05後場231.00236.00228.00232.006490014988400
2016-10-05前場230.00237.00230.00234.00398009265500
2016-10-04後場232.00233.00232.00232.0061001417800
2016-10-04前場235.00235.00231.00234.00277006444400
2016-10-03後場235.00235.00231.00233.004100956900
2016-10-03前場230.00236.00228.00236.004390010197200
2016-09-30後場229.00233.00229.00229.00370008536900
2016-09-30前場228.00233.00228.00229.00282006463800
2016-09-29後場231.00232.00230.00230.0094002170700
2016-09-29前場232.00235.00232.00232.00177004120700
2016-09-28後場235.00235.00231.00232.00138003218100
2016-09-28前場226.00235.00226.00234.00263006079900
2016-09-27後場225.00227.00225.00226.00189004263200
2016-09-27前場226.00226.00222.00223.00328007370600
2016-09-26後場232.00233.00228.00228.00299006903300
2016-09-26前場230.00232.00230.00232.00105002426000
2016-09-23後場226.00229.00226.00229.00121002757400
2016-09-23前場222.00229.00222.00225.007110015991800
2016-09-21後場225.00227.00224.00226.00404009124700
2016-09-21前場227.00228.00224.00224.00154003476800
2016-09-20後場230.00231.00228.00230.00197004513400
2016-09-20前場229.00231.00229.00230.00186004267000
2016-09-16後場226.00235.00221.00232.0011450025940300
2016-09-16前場231.00232.00224.00227.007770017807300
2016-09-15後場235.00240.00231.00235.008160019150700
2016-09-15前場237.00240.00235.00236.004510010715800
2016-09-14後場243.00243.00239.00239.00357008572600
2016-09-14前場242.00243.00242.00242.00185004486600
2016-09-13後場243.00244.00242.00244.00329007992800
2016-09-13前場243.00245.00243.00243.00197004797700
2016-09-12後場245.00246.00241.00243.007780018922800
2016-09-12前場243.00246.00243.00245.00366008927500
2016-09-09後場247.00248.00244.00248.008870021907300
2016-09-09前場244.00248.00244.00247.004730011643500
2016-09-08後場242.00247.00242.00247.005960014587200
2016-09-08前場244.00244.00242.00242.00320007777200
2016-09-07後場246.00247.00245.00245.00223005480300
2016-09-07前場246.00247.00242.00246.00285006965200
2016-09-06後場245.00247.00245.00247.004210010368800
2016-09-06前場247.00247.00245.00246.005020012356200
2016-09-05後場245.00248.00237.00244.0015840038755400
2016-09-05前場238.00250.00236.00247.0022070053964000
2016-09-02後場237.00238.00236.00238.00126002988700
2016-09-02前場237.00237.00236.00237.00358008470700
2016-09-01後場238.00244.00237.00239.008640020680500
2016-09-01前場241.00241.00239.00240.00306007337300
2016-08-31後場242.00244.00241.00242.00359008720300
2016-08-31前場243.00245.00241.00242.00206005002900
2016-08-30後場242.00243.00242.00242.00138003341700
2016-08-30前場244.00244.00242.00243.00294007153700
2016-08-29後場242.00243.00241.00242.00264006394100
2016-08-29前場240.00243.00240.00242.004530010943300
2016-08-26後場243.00243.00239.00240.005970014385100
2016-08-26前場241.00245.00239.00243.006690016177300
2016-08-25後場241.00242.00239.00241.006040014532100
2016-08-25前場242.00243.00240.00242.004390010590900
2016-08-24後場238.00244.00238.00242.008890021403200
2016-08-24前場238.00239.00238.00239.00242005775900
2016-08-23後場237.00240.00236.00239.005390012832000
2016-08-23前場238.00239.00234.00235.00393009304300
2016-08-22後場233.00238.00233.00238.00367008665800
2016-08-22前場236.00236.00233.00234.00255005987400
2016-08-19後場231.00236.00231.00235.00396009272000
2016-08-19前場228.00236.00228.00232.005560013004700
2016-08-18後場233.00233.00228.00230.00364008405900
2016-08-18前場238.00238.00227.00233.0017900041679600
2016-08-17後場234.00241.00232.00238.007130016927500
2016-08-17前場234.00238.00232.00232.006070014225300
2016-08-16後場239.00239.00233.00233.007070016674600
2016-08-16前場231.00240.00231.00237.009140021577200
2016-08-15後場232.00235.00232.00232.007350017137700
2016-08-15前場222.00234.00222.00231.0010390023876100
2016-08-12後場222.00227.00221.00222.004520010108400
2016-08-12前場217.00224.00217.00222.00441009730500
2016-08-10後場219.00220.00216.00218.00299006527300
2016-08-10前場215.00228.00215.00219.006580014488400
2016-08-09後場215.00219.00215.00219.0099002149100
2016-08-09前場211.00217.00211.00215.00320006828800
2016-08-08後場214.00217.00209.00215.007580016027500
2016-08-08前場218.00218.00214.00215.00113002434100
2016-08-05後場217.00218.00213.00218.00298006390300
2016-08-05前場222.00222.00216.00217.00188004111700
2016-08-04後場214.00221.00212.00219.00378008208800
2016-08-04前場214.00220.00211.00213.006970014997000
2016-08-03後場222.00223.00215.00216.0016000034873500
2016-08-03前場226.00227.00222.00222.00289006469500
2016-08-02後場230.00231.00226.00226.00382008737300
2016-08-02前場225.00232.00225.00231.005390012266500
2016-08-01後場225.00229.00224.00229.00251005667200
2016-08-01前場223.00226.00221.00225.00366008179100
2016-07-29後場221.00232.00219.00231.007740017533200
2016-07-29前場221.00225.00220.00220.007830017343800
2016-07-28後場227.00227.00221.00221.007010015707100
2016-07-28前場229.00231.00226.00227.00399009093000
2016-07-27後場230.00233.00229.00229.004510010428500
2016-07-27前場229.00233.00229.00231.004410010161300
2016-07-26後場232.00234.00229.00229.004810011105600
2016-07-26前場235.00238.00232.00232.006190014534600
2016-07-25後場242.00243.00235.00238.0010720025601700
2016-07-25前場245.00247.00241.00242.0010540025764800
2016-07-22後場241.00244.00239.00241.004300010388400
2016-07-22前場243.00248.00238.00239.008580020797800
2016-07-21後場244.00247.00242.00247.004950012091000
2016-07-21前場245.00247.00243.00245.005570013628400
2016-07-20後場244.00245.00242.00244.006120014899800
2016-07-20前場247.00248.00243.00244.0010060024656400
2016-07-19後場246.00254.00244.00249.0014560036126700
2016-07-19前場248.00251.00245.00248.0011580028697900
2016-07-15後場250.00254.00242.00243.0011400028015100
2016-07-15前場250.00258.00244.00251.0016750041909800
2016-07-14後場252.00254.00246.00251.0015970039918100
2016-07-14前場240.00254.00240.00252.0014170034973800
2016-07-13後場245.00251.00240.00241.0027510067260700
2016-07-13前場254.00265.00242.00245.00931700236441300
2016-07-12後場238.00243.00238.00242.008130019581300
2016-07-12前場241.00243.00237.00238.0013890033358100
2016-07-11後場230.00240.00226.00240.0013290031114800
2016-07-11前場225.00232.00225.00230.007050016143100
2016-07-08後場225.00225.00218.00222.00442009782900
2016-07-08前場220.00226.00218.00220.005870013026200
2016-07-07後場228.00228.00218.00221.0013710030302000
2016-07-07前場226.00236.00216.00228.0016300037019300
2016-07-06後場225.00230.00225.00228.00354008096400
2016-07-06前場234.00234.00224.00224.008460019261900
2016-07-05後場240.00240.00236.00236.00362008587200
2016-07-05前場244.00245.00238.00239.008360020156400
2016-07-04後場248.00248.00245.00245.008080019916200
2016-07-04前場244.00248.00240.00245.008030019618400
2016-07-01後場236.00240.00236.00240.007160017058800
2016-07-01前場238.00242.00232.00236.0017170040866100
2016-06-30後場236.00238.00230.00230.005480012837900
2016-06-30前場239.00240.00233.00236.0010170024108400
2016-06-29後場229.00235.00228.00233.007230016796200
2016-06-29前場230.00233.00225.00233.0012730029218200
2016-06-28後場224.00229.00222.00226.0011420025826300
2016-06-28前場216.00229.00213.00222.0014070030875900
2016-06-27後場220.00222.00214.00220.0011690025553100
2016-06-27前場215.00223.00212.00222.0022480048919400
2016-06-24後場210.00214.00195.00210.0043860090752300
2016-06-24前場249.00249.00221.00224.0031680074661800
2016-06-23後場238.00248.00236.00242.0012260029678000
2016-06-23前場238.00241.00236.00237.0010850025804300
2016-06-22後場245.00246.00241.00241.0015720038224400
2016-06-22前場255.00256.00245.00247.0019300048118800
2016-06-21後場257.00260.00253.00254.0015190038885900
2016-06-21前場247.00257.00243.00253.0026380065801400
2016-06-20後場260.00264.00250.00251.0032260082761400
2016-06-20前場265.00276.00256.00260.001515700402228000
2016-06-17後場231.00283.00228.00252.001698200438686300
2016-06-17前場237.00238.00229.00233.0017390040473500
2016-06-16後場243.00247.00225.00225.0028200065858900
2016-06-16前場252.00264.00242.00243.0014360036001600
2016-06-15後場262.00262.00255.00257.0010400026736500
2016-06-15前場249.00262.00247.00261.0020650052491300
2016-06-14後場264.00267.00255.00256.0019560050914400
2016-06-14前場291.00291.00260.00263.00495000135126700
2016-06-13後場299.00301.00291.00291.0018190053730900
2016-06-13前場308.00309.00292.00299.0030770092614600
2016-06-10後場307.00312.00303.00312.0030160092847900
2016-06-10前場301.00311.00300.00308.0022480068510300
2016-06-09後場304.00307.00300.00300.0020810063027700
2016-06-09前場308.00314.00296.00306.001016300311227200
2016-06-08後場293.00296.00293.00295.005570016386100
2016-06-08前場294.00297.00290.00292.009860028944000
2016-06-07後場287.00289.00285.00289.007570021748500
2016-06-07前場284.00291.00284.00288.0010770030936500
2016-06-06後場284.00288.00282.00286.005820016540000
2016-06-06前場284.00288.00283.00285.009540027168100
2016-06-03後場288.00292.00287.00292.003810011024700
2016-06-03前場287.00292.00285.00288.009330026884000
2016-06-02後場286.00290.00284.00289.008480024363300
2016-06-02前場293.00296.00286.00286.0019460056714300
2016-06-01後場297.00308.00294.00297.00378200113666200
2016-06-01前場300.00305.00290.00296.0029160086647300
2016-05-31後場306.00309.00303.00306.0029770091244200
2016-05-31前場298.00306.00295.00306.00384600115794500
2016-05-30後場295.00296.00290.00293.007230021173700
2016-05-30前場290.00297.00290.00295.0020510060081100
2016-05-27後場286.00287.00282.00287.0012080034328900
2016-05-27前場295.00295.00284.00288.0018500053424700
2016-05-26後場284.00302.00284.00292.00532400156483300
2016-05-26前場283.00286.00279.00286.0010960030965600
2016-05-25後場283.00283.00277.00279.0014910041760500
2016-05-25前場272.00285.00270.00278.0033750094229000
2016-05-24後場268.00270.00263.00267.007880021004100
2016-05-24前場271.00275.00267.00269.006540017649800
2016-05-23後場269.00276.00269.00273.004030011022200
2016-05-23前場271.00274.00268.00270.006540017733500
2016-05-20後場272.00272.00268.00269.005570015049900
2016-05-20前場270.00281.00266.00273.009440025794000
2016-05-19後場262.00269.00259.00269.0010220027046200
2016-05-19前場269.00275.00252.00262.0032400085849400
2016-05-18後場283.00284.00267.00275.0012680034661000
2016-05-18前場288.00288.00275.00282.0013790039032700
2016-05-17後場278.00290.00278.00286.0015890045073400
2016-05-17前場264.00294.00264.00278.0032150089840000
2016-05-16後場274.00274.00261.00263.0018210048616200
2016-05-16前場278.00281.00273.00274.009250025544500
2016-05-13後場280.00289.00277.00277.0016880047865600
2016-05-13前場288.00289.00274.00280.0022140062044200
2016-05-12後場295.00298.00288.00288.0012640036995000
2016-05-12前場296.00299.00292.00296.0013700040544700
2016-05-11後場295.00307.00295.00296.0020850062488100
2016-05-11前場293.00302.00293.00294.0017330051507600
2016-05-10後場294.00299.00292.00297.0029310086725700
2016-05-10前場292.00311.00287.00293.001007100299892800
2016-05-09後場306.00310.00291.00308.00686700207069900
2016-05-09前場300.00338.00286.00304.002511100784655300
2016-05-06後場264.00271.00261.00262.0017020045044400
2016-05-06前場268.00273.00262.00264.0011750031421000
2016-05-02後場265.00272.00263.00267.0013280035665100
2016-05-02前場254.00266.00253.00265.0038570099516200
2016-04-28後場286.00297.00285.00285.0013570039256000
2016-04-28前場299.00301.00291.00292.0010470030843600
2016-04-27後場289.00300.00289.00300.007500022132700
2016-04-27前場298.00298.00286.00293.0011070032273800
2016-04-26後場288.00301.00286.00295.0012160035724100
2016-04-26前場314.00315.00289.00293.0032240098701400
2016-04-25後場306.00311.00303.00311.0018600057053600
2016-04-25前場306.00314.00304.00308.00337800104146000
2016-04-22後場290.00324.00290.00307.002176800672294700
2016-04-22前場296.00296.00289.00291.0015590045670100
2016-04-21後場295.00297.00293.00296.0011820034874300
2016-04-21前場289.00297.00289.00295.0017250050554600
2016-04-20後場293.00298.00284.00287.0018880054964200
2016-04-20前場288.00299.00280.00297.0030430087743700
2016-04-19後場277.00290.00276.00286.0032640092600300
2016-04-19前場279.00283.00275.00277.0012220033852300
2016-04-18後場276.00278.00271.00273.0012420034029500
2016-04-18前場286.00286.00274.00276.0014650041048000
2016-04-15後場291.00292.00287.00290.0010820031274400
2016-04-15前場293.00294.00290.00291.0012180035534800
2016-04-14後場300.00300.00294.00297.0015240045217600
2016-04-14前場295.00311.00292.00300.00460500138205300
2016-04-13後場295.00295.00289.00294.0017470051151200
2016-04-13前場293.00297.00289.00293.0016540048423800
2016-04-12後場289.00292.00283.00285.0014090040526000
2016-04-12前場286.00294.00283.00291.0023400067475200
2016-04-11後場275.00296.00273.00286.0022470064104700
2016-04-11前場274.00282.00274.00276.008380023188000
2016-04-08後場266.00277.00265.00277.0021910059493500
2016-04-08前場266.00271.00263.00266.0019240051221300
2016-04-07後場276.00280.00271.00277.008510023408500
2016-04-07前場271.00300.00271.00273.00546500152479400
2016-04-06後場264.00269.00264.00266.007060018829800
2016-04-06前場263.00270.00260.00266.0017590046486800
2016-04-05後場273.00273.00265.00270.0018370049414500
2016-04-05前場288.00290.00271.00273.0021280059497700
2016-04-04後場288.00290.00280.00287.0019220054539000
2016-04-04前場291.00296.00285.00288.0023370067996000
2016-04-01後場293.00298.00287.00291.0026990078575300
2016-04-01前場307.00311.00292.00297.00411200123858200
2016-03-31後場313.00319.00313.00315.0013780043546700
2016-03-31前場323.00323.00311.00314.0016270051454800
2016-03-30後場324.00324.00315.00320.0019260061505900
2016-03-30前場322.00327.00318.00321.0020730066873500
2016-03-29後場319.00325.00314.00324.0030540098033400
2016-03-29前場307.00320.00306.00318.0031180097562500
2016-03-28後場325.00325.00303.00310.00443500137936300
2016-03-28前場328.00330.00321.00321.0023010074606800
2016-03-25後場331.00334.00325.00330.0015320050486900
2016-03-25前場335.00344.00330.00331.00507000170887300
2016-03-24後場334.00339.00330.00332.0028710095600900
2016-03-24前場333.00344.00327.00334.00687600229975500
2016-03-23後場340.00341.00327.00335.00726600242641600
2016-03-23前場325.00349.00324.00339.001690600573743300
2016-03-22後場334.00334.00324.00329.00552300181346700
2016-03-22前場329.00337.00320.00336.001196800396332800
2016-03-18後場319.00326.00315.00324.00408300130359600
2016-03-18前場320.00331.00304.00318.001427600456488400
2016-03-17後場305.00316.00301.00312.00629700194883900
2016-03-17前場306.00308.00300.00305.0027160082635800
2016-03-16後場308.00309.00299.00299.00338600102258100
2016-03-16前場294.00320.00291.00308.001044200323238400

   ※ 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