[6729 JQ] オンキヨー 前場後場 時系列データ

[6729 JQ] オンキヨー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27後場119.00119.00112.00112.00705008107500
2010-09-27前場115.00125.00115.00119.00443005270700
2010-09-24後場122.00122.00117.00117.00335003995900
2010-09-24前場118.00122.00117.00122.00451005388000
2010-09-22後場124.00124.00117.00119.0014310017241700
2010-09-22前場124.00125.00123.00125.00195002415600
2010-09-21後場127.00127.00124.00126.00182002271200
2010-09-21前場123.00127.00123.00127.00253003145800
2010-09-17後場126.00126.00122.00124.00453005629500
2010-09-17前場126.00128.00125.00125.00514006501000
2010-09-16後場127.00127.00124.00125.00709008859500
2010-09-16前場125.00138.00124.00126.0032460042048600
2010-09-15後場129.00129.00125.00125.00265003350200
2010-09-15前場127.00129.00123.00128.00787009917400
2010-09-14後場126.00126.00123.00124.00597007440400
2010-09-14前場128.00132.00122.00125.0015080019048500
2010-09-13後場130.00131.00126.00126.0012020015438400
2010-09-13前場135.00136.00129.00130.0010270013588100
2010-09-10後場139.00139.00131.00132.0035700048185400
2010-09-10前場137.00153.00130.00143.0050340072746000
2010-09-09後場125.00161.00124.00132.001579900230014600
2010-09-09前場130.00131.00122.00123.0034160043060800
2010-09-08後場136.00153.00126.00131.002099500297900300
2010-09-08前場119.00147.00115.00139.001262600170866400
2010-09-07後場123.00125.00119.00119.0024430029600600
2010-09-07前場138.00140.00122.00124.00825600109244700
2010-09-06後場129.00129.00129.00129.009390012113100
2010-09-06前場101.00129.00101.00129.0038060045298500
2010-09-03後場100.00100.0099.0099.00376003747400
2010-09-03前場97.00100.0097.00100.00525005170000
2010-09-02後場98.0099.0097.0098.00256002497900
2010-09-02前場98.00100.0096.0098.00754007390000
2010-09-01後場97.0099.0096.0096.00361003532800
2010-09-01前場97.0099.0097.0099.00153001488600
2010-08-31後場98.0099.0097.0097.00196001916500
2010-08-31前場98.00100.0098.0098.00213002111000
2010-08-30後場101.00101.0099.0099.00398003984600
2010-08-30前場100.00102.00100.00101.00284002848800
2010-08-27後場95.0099.0095.0098.00297002883600
2010-08-27前場95.0097.0095.0095.00626005956300
2010-08-26後場98.0099.0097.0097.00124001213100
2010-08-26前場98.0099.0097.0098.00118001155800
2010-08-25後場99.0099.0097.0099.00116001134000
2010-08-25前場97.0099.0097.0097.00345003366000
2010-08-24後場99.00101.0099.0099.00149001479100
2010-08-24前場100.00102.0099.00101.00103001029300
2010-08-23後場101.00103.00100.00102.00160001607700
2010-08-23前場103.00104.00102.00102.006100625300
2010-08-20後場105.00105.00102.00102.00161001678000
2010-08-20前場100.00101.0097.00101.00381003793000
2010-08-19後場100.00103.0099.00102.00221002243600
2010-08-19前場101.00101.0098.0099.00181001796000
2010-08-18後場104.00104.00100.00100.00451004590400
2010-08-18前場100.00103.0099.00103.00800008038200
2010-08-17後場98.00101.0097.00100.00435004319000
2010-08-17前場105.00105.0095.0096.0014400014236300
2010-08-16後場108.00109.00106.00106.00269002882700
2010-08-16前場111.00111.00108.00109.0092001001800
2010-08-13後場111.00111.00109.00111.00310003414500
2010-08-13前場113.00113.00110.00111.00231002562400
2010-08-12後場112.00113.00110.00112.00422004703500
2010-08-12前場107.00112.00107.00112.00668007235700
2010-08-11後場119.00120.00117.00117.00165001948500
2010-08-11前場120.00121.00119.00120.00125001500100
2010-08-10後場123.00125.00122.00122.006500802300
2010-08-10前場123.00127.00121.00123.00407005023500
2010-08-09後場130.00130.00127.00129.002900372300
2010-08-09前場126.00130.00126.00127.004100520000
2010-08-06後場127.00129.00127.00129.006500827200
2010-08-06前場128.00130.00128.00128.00170002185400
2010-08-05後場128.00130.00128.00128.006500835000
2010-08-05前場128.00131.00128.00128.00222002861100
2010-08-04後場128.00130.00127.00130.00152001942200
2010-08-04前場127.00128.00127.00127.00142001806500
2010-08-03後場133.00134.00126.00129.00677008741800
2010-08-03前場138.00139.00132.00137.00158002143900
2010-08-02後場140.00142.00135.00138.00249003445500
2010-08-02前場136.00144.00136.00140.00299004180400
2010-07-30後場136.00142.00135.00139.00353004907900
2010-07-30前場141.00144.00136.00138.00393005503200
2010-07-29後場136.00141.00136.00140.00526007296500
2010-07-29前場131.00141.00130.00135.009550012936500
2010-07-28後場129.00134.00129.00132.00450005882400
2010-07-28前場123.00131.00122.00128.00754009564000
2010-07-27後場116.00123.00116.00123.00601007146300
2010-07-27前場115.00117.00113.00115.00200002306000
2010-07-26後場112.00113.00110.00112.00548006068000
2010-07-26前場110.00113.00110.00112.00584006460100
2010-07-23後場117.00119.00111.00113.009370010690600
2010-07-23前場116.00117.00115.00117.00135001565400
2010-07-22後場116.00117.00110.00116.00433004908800
2010-07-22前場118.00118.00115.00116.00180002080200
2010-07-21後場121.00121.00115.00120.00576006805000
2010-07-21前場121.00122.00120.00121.00394004747700
2010-07-20後場122.00123.00121.00121.00153001867700
2010-07-20前場123.00124.00123.00123.006300775100
2010-07-16後場123.00125.00121.00125.00245003004200
2010-07-16前場124.00124.00122.00123.00381004703000
2010-07-15後場125.00129.00123.00125.00635007899000
2010-07-15前場130.00130.00125.00127.00486006177600
2010-07-14後場133.00133.00129.00130.00241003155000
2010-07-14前場131.00132.00130.00132.00125001645500
2010-07-13後場131.00131.00128.00129.006000782500
2010-07-13前場131.00131.00131.00131.002600340600
2010-07-12後場128.00130.00128.00130.00100001284000
2010-07-12前場128.00130.00126.00130.0088001124700
2010-07-09後場130.00130.00129.00130.007000907800
2010-07-09前場131.00131.00130.00130.004700611400
2010-07-08後場131.00131.00129.00130.00193002515700
2010-07-08前場132.00132.00130.00131.00254003310000
2010-07-07後場131.00132.00130.00131.006300824000
2010-07-07前場131.00132.00130.00131.00124001622400
2010-07-06後場130.00133.00128.00133.00210002747500
2010-07-06前場130.00130.00127.00130.0078001004600
2010-07-05後場128.00130.00128.00129.0097001257600
2010-07-05前場123.00130.00123.00130.00351004371900
2010-07-02後場129.00133.00127.00129.00249003226300
2010-07-02前場120.00129.00120.00129.0025230030684000
2010-07-01後場132.00134.00126.00134.00577007487800
2010-07-01前場135.00135.00131.00132.00168002235100
2010-06-30後場136.00137.00134.00135.00288003883100
2010-06-30前場138.00139.00135.00136.00143001954800
2010-06-29後場143.00143.00136.00137.00508007059800
2010-06-29前場143.00144.00141.00144.0082001164900
2010-06-28後場146.00146.00140.00142.00118001674200
2010-06-28前場148.00148.00144.00146.00232003417800
2010-06-25後場144.00144.00142.00143.00115001639800
2010-06-25前場142.00145.00142.00145.006700955500
2010-06-24後場145.00146.00141.00142.00303004349900
2010-06-24前場143.00145.00143.00145.0080001153300
2010-06-23後場145.00145.00142.00144.00300004301300
2010-06-23前場148.00148.00145.00146.00192002795000
2010-06-22後場148.00150.00148.00149.002500371600
2010-06-22前場150.00150.00148.00150.004600688100
2010-06-21後場147.00151.00147.00151.0076001134500
2010-06-21前場151.00152.00145.00147.00295004317300
2010-06-18後場151.00151.00149.00151.0060090100
2010-06-18前場148.00151.00148.00151.004600682800
2010-06-17後場152.00152.00149.00150.0079001185500
2010-06-17前場152.00153.00149.00151.00123001855000
2010-06-16後場148.00153.00148.00151.00248003711100
2010-06-16前場150.00155.00148.00152.00652009897300
2010-06-15後場149.00150.00145.00148.00224003337700
2010-06-15前場145.00150.00145.00149.00146002159200
2010-06-14後場147.00148.00142.00147.00499007212800
2010-06-14前場147.00150.00147.00149.00174002579400
2010-06-11後場147.00147.00141.00146.00618008856400
2010-06-11前場147.00148.00141.00147.00504007263200
2010-06-10後場143.00147.00139.00147.00498007017600
2010-06-10前場145.00148.00140.00141.00324004586200
2010-06-09後場150.00150.00140.00145.00574008313000
2010-06-09前場150.00151.00148.00151.005600836300
2010-06-08後場149.00152.00145.00148.00372005504700
2010-06-08前場146.00149.00145.00149.00290004259600
2010-06-07後場149.00150.00148.00149.00470007005900
2010-06-07前場148.00153.00148.00149.00151002267500
2010-06-04後場152.00154.00149.00154.00629009490700
2010-06-04前場154.00155.00151.00152.00332005054600
2010-06-03後場153.00155.00153.00154.00116001783900
2010-06-03前場151.00154.00151.00153.00135002048000
2010-06-02後場155.00155.00152.00152.00101001554200
2010-06-02前場154.00156.00154.00155.0069001065000
2010-06-01後場156.00157.00156.00156.0065001015100
2010-06-01前場155.00157.00155.00157.00128002003300
2010-05-31後場155.00158.00154.00157.00195003039200
2010-05-31前場155.00155.00154.00155.0099001533300
2010-05-28後場155.00157.00154.00157.00312004830600
2010-05-28前場155.00156.00153.00155.00596009217800
2010-05-27後場150.00150.00147.00149.00149002220600
2010-05-27前場145.00150.00145.00150.00210003094800
2010-05-26後場147.00150.00147.00149.00260003848100
2010-05-26前場152.00153.00145.00146.008200012256700
2010-05-25後場147.00155.00140.00152.0015340022817100
2010-05-25前場147.00150.00147.00147.00411006128100
2010-05-24後場145.00146.00144.00145.00274003974900
2010-05-24前場140.00147.00140.00145.00544007783800
2010-05-21後場137.00141.00136.00141.00624008670600
2010-05-21前場133.00139.00133.00136.00665008904800
2010-05-20後場139.00142.00139.00141.00198002778100
2010-05-20前場144.00144.00138.00142.00163002297000
2010-05-19後場134.00143.00134.00141.00524007203700
2010-05-19前場135.00137.00130.00132.0014610019397200
2010-05-18後場147.00148.00138.00142.0014610020694100
2010-05-18前場151.00153.00144.00147.00612009113100
2010-05-17後場154.00158.00149.00151.0016630025263200
2010-05-17前場169.00171.00152.00152.0020730033638400
2010-05-14後場170.00171.00169.00169.005700968700
2010-05-14前場169.00170.00168.00169.00142002398800
2010-05-13後場171.00172.00170.00171.00335005715300
2010-05-13前場170.00172.00169.00170.00263004474100
2010-05-12後場170.00170.00166.00166.00254004272800
2010-05-12前場166.00169.00166.00169.00177002971400
2010-05-11後場169.00170.00165.00165.00431007235900
2010-05-11前場171.00173.00168.00170.00470007999900
2010-05-10後場162.00178.00160.00168.0026060044499800
2010-05-10前場156.00162.00156.00162.00268004229500
2010-05-07後場157.00168.00157.00158.00446007167600
2010-05-07前場160.00160.00152.00156.008110012709600
2010-05-06後場169.00171.00168.00170.00377006388100
2010-05-06前場169.00169.00167.00169.00462007777700
2010-04-30後場170.00171.00169.00171.00483008217700
2010-04-30前場170.00171.00170.00170.00380006481900
2010-04-28後場169.00171.00169.00170.00280004754700
2010-04-28前場170.00170.00169.00169.00402006806500
2010-04-27後場171.00172.00170.00172.00461007851700
2010-04-27前場172.00172.00169.00170.00471008027100
2010-04-26後場171.00172.00170.00172.00342005855100
2010-04-26前場168.00171.00168.00171.00466007907200
2010-04-23後場169.00171.00168.00171.00393006646600
2010-04-23前場170.00171.00169.00169.00374006350300
2010-04-22後場170.00171.00169.00171.00331005640700
2010-04-22前場172.00172.00170.00170.007050012026100
2010-04-21後場172.00173.00171.00173.00264004548800
2010-04-21前場174.00174.00168.00173.0011430019498900
2010-04-20後場173.00175.00173.00175.00529009182300
2010-04-20前場176.00176.00172.00172.00409007146900
2010-04-19後場173.00176.00172.00176.00349006052200
2010-04-19前場175.00175.00173.00173.00444007730500
2010-04-16後場175.00177.00175.00177.00421007392900
2010-04-16前場175.00175.00174.00175.00392006848500
2010-04-15後場172.00176.00172.00176.007350012764900
2010-04-15前場172.00173.00171.00172.00389006674900
2010-04-14後場172.00173.00170.00172.009180015702200
2010-04-14前場171.00175.00171.00172.008900015301500
2010-04-13後場171.00172.00170.00171.008490014525600
2010-04-13前場174.00177.00171.00173.007430012910200
2010-04-12後場171.00175.00169.00175.0014750025244800
2010-04-12前場177.00179.00168.00172.0039990069276100
2010-04-09後場183.00185.00176.00176.0032450058596600
2010-04-09前場185.00186.00182.00184.009240016947200
2010-04-08後場185.00186.00183.00186.005690010491400
2010-04-08前場184.00186.00183.00186.00245004521100
2010-04-07後場189.00189.00182.00185.0016480030403600
2010-04-07前場185.00186.00184.00186.00522009650900
2010-04-06後場187.00188.00185.00187.007610014163400
2010-04-06前場190.00192.00185.00187.0010570019835200
2010-04-05後場187.00188.00185.00188.008870016509500
2010-04-05前場187.00189.00185.00188.0016650030980500
2010-04-02後場190.00193.00187.00187.0015150028638800
2010-04-02前場190.00193.00189.00190.007050013419600
2010-04-01後場190.00194.00189.00193.00272005195200
2010-04-01前場190.00194.00188.00189.008690016534300
2010-03-31後場197.00198.00193.00194.007700014993400
2010-03-31前場200.00200.00195.00197.007180014194900
2010-03-30後場195.00200.00194.00199.0023370046126800
2010-03-30前場190.00195.00188.00194.007260013968600
2010-03-29後場188.00189.00187.00188.00366006895100
2010-03-29前場190.00190.00187.00188.00244004618200
2010-03-26後場190.00190.00186.00186.00506009541700
2010-03-26前場186.00191.00185.00190.007540014128700
2010-03-25後場185.00186.00184.00186.00264004894500
2010-03-25前場183.00186.00183.00185.00184003402500
2010-03-24後場184.00184.00182.00183.00321005864800
2010-03-24前場183.00184.00182.00184.00215003930000
2010-03-23後場185.00186.00184.00184.00295005453100
2010-03-23前場187.00187.00184.00184.00469008705000
2010-03-19後場187.00188.00186.00186.00106001979500
2010-03-19前場186.00187.00185.00187.002300427800
2010-03-18後場188.00188.00185.00187.006750012544800
2010-03-18前場186.00188.00186.00188.00197003673000
2010-03-17後場189.00190.00188.00188.0085001610400
2010-03-17前場188.00189.00188.00189.003300622100
2010-03-16後場190.00190.00188.00188.00298005631600
2010-03-16前場192.00192.00190.00190.00134002568000
2010-03-15後場191.00191.00189.00191.00496009411800
2010-03-15前場193.00194.00189.00192.00310005936300
2010-03-12後場189.00194.00189.00192.008510016335400
2010-03-12前場192.00192.00187.00187.006040011478000
2010-03-11後場188.00194.00188.00194.0013610026007700
2010-03-11前場185.00190.00185.00190.00385007198500
2010-03-10後場185.00188.00182.00185.00355006572100
2010-03-10前場187.00187.00185.00185.00237004396700
2010-03-09後場188.00190.00187.00187.00401007534500
2010-03-09前場191.00191.00188.00188.00171003221700
2010-03-08後場190.00191.00189.00191.00139002637600
2010-03-08前場192.00193.00189.00190.00460008757600
2010-03-05後場191.00192.00189.00192.00196003733800
2010-03-05前場193.00193.00190.00191.00159003043100
2010-03-04後場189.00194.00189.00192.006430012337000
2010-03-04前場188.00190.00187.00190.00453008564000
2010-03-03後場188.00189.00185.00186.0010470019510500
2010-03-03前場186.00191.00186.00188.0010440019534200
2010-03-02後場192.00192.00190.00190.0017210032925600
2010-03-02前場191.00194.00191.00193.006920013314600
2010-03-01後場193.00197.00191.00191.007210013942400
2010-03-01前場196.00197.00191.00193.006800013221800
2010-02-26後場196.00200.00196.00199.009990019855400
2010-02-26前場196.00197.00194.00197.005970011678300
2010-02-25後場200.00200.00196.00198.006780013420500
2010-02-25前場199.00202.00199.00200.005460010973600
2010-02-24後場198.00199.00197.00199.00343006785600
2010-02-24前場197.00198.00196.00198.00181003564200
2010-02-23後場195.00199.00194.00199.009720019110500
2010-02-23前場197.00200.00196.00197.005580011064500
2010-02-22後場200.00201.00196.00197.0010520020895200
2010-02-22前場197.00202.00195.00199.0019000037812200
2010-02-19後場203.00203.00190.00190.0024870048984300
2010-02-19前場202.00208.00197.00205.0025600052073900
2010-02-18後場199.00201.00197.00201.0017490034938400
2010-02-18前場193.00202.00190.00199.0021510042610900
2010-02-17後場192.00193.00189.00191.006930013222500
2010-02-17前場194.00196.00191.00192.006120011836600
2010-02-16後場187.00193.00186.00190.0014830028026200
2010-02-16前場193.00194.00185.00188.0021040039592200
2010-02-15後場199.00199.00196.00196.00405008031000
2010-02-15前場202.00204.00199.00200.008810017748400
2010-02-12後場202.00203.00197.00199.009430018849500
2010-02-12前場189.00203.00188.00203.0022310043380600
2010-02-10後場180.00198.00180.00197.0015290028836100
2010-02-10前場184.00184.00180.00180.006450011709900
2010-02-09後場181.00184.00180.00181.0010480018981400
2010-02-09前場190.00190.00184.00184.008940016691500
2010-02-08後場188.00191.00185.00185.0022970042989700
2010-02-08前場190.00195.00183.00190.0047110088979500
2010-02-05後場209.00211.00206.00206.0010660022154200
2010-02-05前場193.00210.00191.00209.0025920052034500
2010-02-04後場216.00216.00201.00203.0032480067008600
2010-02-04前場213.00218.00210.00215.0021740046454300
2010-02-03後場225.00231.00206.00212.00589000129106200
2010-02-03前場221.00228.00212.00225.0041990092472200
2010-02-02後場228.00233.00211.00211.00451000101394300
2010-02-02前場229.00231.00222.00231.00530300120685000
2010-02-01後場211.00227.00207.00225.00793700174371200
2010-02-01前場210.00215.00200.00211.0040980085919900
2010-01-29後場198.00208.00198.00208.0047090096605600
2010-01-29前場201.00204.00196.00200.0016520032859300
2010-01-28後場203.00203.00199.00201.0021920043995200
2010-01-28前場201.00207.00196.00203.0048890098816300
2010-01-27後場180.00200.00180.00200.00746000145547500
2010-01-27前場185.00189.00177.00179.0029540053246000
2010-01-26後場191.00195.00184.00184.0046050087000000
2010-01-26前場205.00208.00188.00192.00933800186705400
2010-01-25後場192.00199.00189.00199.00664800129930800
2010-01-25前場185.00195.00185.00188.0041160077989400
2010-01-22後場173.00191.00173.00181.00744900136585200
2010-01-22前場175.00177.00172.00174.0018930033001200
2010-01-21後場175.00179.00173.00178.0036870065107700
2010-01-21前場168.00179.00166.00173.00645900112270700
2010-01-20後場164.00166.00162.00166.008770014393900
2010-01-20前場164.00165.00161.00161.00282004566900
2010-01-19後場166.00166.00161.00161.0013810022574700
2010-01-19前場163.00167.00162.00164.0017940029511900
2010-01-18後場162.00164.00159.00163.0015690025357000
2010-01-18前場155.00167.00153.00163.0038470062210100
2010-01-15後場153.00156.00153.00156.0011050017124800
2010-01-15前場154.00154.00151.00154.00339005187300
2010-01-14後場152.00153.00152.00152.00213003242500
2010-01-14前場154.00154.00150.00152.00458006958700
2010-01-13後場156.00156.00153.00154.00555008576100
2010-01-13前場157.00157.00154.00155.00147002276000
2010-01-12後場153.00157.00153.00156.006650010328100
2010-01-12前場152.00156.00151.00153.007860012081400
2010-01-08後場152.00154.00152.00152.00444006766800
2010-01-08前場153.00153.00151.00152.00158002408700
2010-01-07後場155.00155.00151.00152.0013270020173200
2010-01-07前場153.00155.00152.00155.008220012635600
2010-01-06後場157.00160.00153.00153.0018160028291200
2010-01-06前場155.00157.00151.00154.0011760018128100
2010-01-05後場147.00160.00145.00158.0054460084234300
2010-01-05前場144.00147.00143.00147.00474006859500
2010-01-04後場144.00145.00143.00144.00194002783900
2010-01-04前場145.00146.00143.00143.00172002481900
2009-12-30後場144.00147.00143.00143.00481006933900
2009-12-30前場146.00148.00142.00144.00526007594000
2009-12-29後場147.00148.00145.00146.00598008762800
2009-12-29前場144.00147.00144.00146.00593008630200
2009-12-28後場145.00145.00144.00144.00215003109300
2009-12-28前場144.00146.00143.00146.00529007659400
2009-12-25後場144.00144.00143.00143.00473006787600
2009-12-25前場143.00147.00143.00143.008830012744400
2009-12-24後場143.00143.00140.00142.007620010783400
2009-12-24前場143.00144.00141.00141.00444006311300
2009-12-22後場143.00145.00140.00141.007780011041700
2009-12-22前場144.00146.00141.00143.00368005292400
2009-12-21後場143.00144.00142.00143.00433006197200
2009-12-21前場148.00148.00140.00143.0016430023423600
2009-12-18後場147.00147.00144.00145.00609008840500
2009-12-18前場145.00147.00143.00146.00450006531100
2009-12-17後場148.00149.00144.00147.0015210022248400
2009-12-17前場150.00151.00147.00149.00551008191100
2009-12-16後場150.00151.00148.00149.00507007564900
2009-12-16前場148.00152.00148.00152.0011340016966400
2009-12-15後場153.00155.00152.00152.006660010219200
2009-12-15前場153.00155.00151.00153.00641009787100
2009-12-14後場154.00159.00152.00156.0015600024240800
2009-12-14前場160.00166.00153.00153.0056020089151200
2009-12-11後場147.00153.00147.00152.0015810023815100
2009-12-11前場145.00153.00144.00147.0015320022819200
2009-12-10後場143.00145.00142.00143.00578008307800
2009-12-10前場144.00145.00142.00144.00245003510500
2009-12-09後場145.00145.00144.00144.00522007541800
2009-12-09前場148.00148.00142.00145.008940012948000
2009-12-08後場148.00149.00146.00147.007480011033500
2009-12-08前場155.00155.00145.00147.0012370018365500
2009-12-07後場153.00155.00152.00153.006930010620100
2009-12-07前場160.00161.00150.00153.0033410052563100
2009-12-04後場150.00153.00149.00153.0014140021403300
2009-12-04前場149.00153.00147.00151.0025700038672800
2009-12-03後場141.00148.00141.00145.0012310017882600
2009-12-03前場144.00148.00141.00142.00636009110300
2009-12-02後場145.00146.00141.00144.0010680015300700
2009-12-02前場154.00155.00143.00145.0025120037325200
2009-12-01後場152.00155.00145.00149.0027400040824900
2009-12-01前場144.00159.00143.00152.00710400107744000
2009-11-30後場137.00142.00136.00142.0013140018390800
2009-11-30前場133.00137.00133.00136.00453006100400
2009-11-27後場135.00135.00130.00133.0010390013708200
2009-11-27前場133.00136.00132.00134.0011760015713800
2009-11-26後場140.00140.00134.00135.00695009458800
2009-11-26前場132.00143.00132.00140.0019180026388800
2009-11-25後場134.00137.00132.00133.0011920016003300
2009-11-25前場144.00144.00133.00135.0022310030715200
2009-11-24後場145.00147.00143.00143.0015260022065300
2009-11-24前場148.00150.00143.00144.0024520035892800
2009-11-20後場148.00155.00147.00155.0015200022920800
2009-11-20前場147.00161.00145.00148.0047640072946300
2009-11-19後場154.00156.00147.00151.0033180050270400
2009-11-19前場168.00168.00147.00153.0046420072418800
2009-11-18後場168.00173.00152.00169.001001100163438500
2009-11-18前場195.00201.00160.00167.004515200849201300
2009-11-17後場165.00165.00165.00165.006820011253000
2009-11-17前場165.00165.00165.00165.00686900113338500
2009-11-16後場120.00122.00110.00115.0012250014210600
2009-11-16前場127.00128.00120.00123.00465005753100
2009-11-13後場128.00131.00125.00125.009020011411700
2009-11-13前場130.00130.00125.00129.007960010163000
2009-11-12後場132.00133.00131.00131.00263003467500
2009-11-12前場131.00136.00131.00133.00357004751900
2009-11-11後場131.00132.00130.00132.00452005934600
2009-11-11前場134.00136.00130.00132.0010910014396200
2009-11-10後場138.00138.00134.00134.00484006515100
2009-11-10前場134.00138.00134.00138.00552007494600
2009-11-09後場138.00140.00136.00136.00447006179500
2009-11-09前場139.00140.00134.00139.0013740018875900
2009-11-06後場147.00147.00141.00142.0010890015598300
2009-11-06前場151.00153.00145.00148.009440014008900
2009-11-05後場155.00157.00145.00149.0015840023930200
2009-11-05前場162.00162.00153.00156.0019730031029300
2009-11-04後場159.00161.00157.00159.0014330022797900
2009-11-04前場163.00165.00154.00160.00972800155630900
2009-11-02後場134.00156.00133.00154.001310700197543300
2009-11-02前場135.00135.00134.00134.00262003521100
2009-10-30後場139.00139.00136.00138.00405005570000
2009-10-30前場141.00141.00138.00138.00194002703900
2009-10-29後場133.00142.00132.00137.00623008599000
2009-10-29前場134.00137.00132.00133.00274003656600
2009-10-28後場137.00139.00134.00136.00374005106400
2009-10-28前場138.00139.00134.00137.00311004221400
2009-10-27後場144.00144.00132.00134.0013490018604900
2009-10-27前場149.00150.00143.00144.0013160019467200
2009-10-26後場136.00145.00135.00142.0011520016219800
2009-10-26前場137.00138.00134.00137.00177002418500
2009-10-23後場135.00141.00134.00140.00570007889600
2009-10-23前場140.00140.00132.00136.007800010633300
2009-10-22後場140.00142.00138.00138.00397005536700
2009-10-22前場140.00142.00139.00140.00273003836200
2009-10-21後場141.00141.00138.00140.00572008003800
2009-10-21前場142.00142.00140.00141.00276003892200
2009-10-20後場141.00143.00141.00143.00330004673900
2009-10-20前場144.00144.00141.00142.00231003296400
2009-10-19後場142.00143.00140.00143.00390005519500
2009-10-19前場141.00150.00141.00142.0025580037262200
2009-10-16後場141.00141.00139.00139.00347004860200
2009-10-16前場141.00145.00139.00139.009010012725900
2009-10-15後場144.00144.00135.00138.0011580016217100
2009-10-15前場147.00148.00142.00144.00632009203700
2009-10-14後場149.00150.00148.00149.00414006150300
2009-10-14前場150.00152.00147.00151.008170012217900
2009-10-13後場152.00152.00147.00148.0011370016978500
2009-10-13前場154.00154.00150.00152.0011920018071000
2009-10-09後場153.00153.00152.00153.00552008411600
2009-10-09前場151.00154.00151.00152.009450014428700
2009-10-08後場154.00154.00151.00153.00573008742300
2009-10-08前場153.00154.00150.00153.0012150018486000
2009-10-07後場153.00156.00152.00154.0012330019008200
2009-10-07前場159.00162.00151.00151.0060110094777600
2009-10-06後場147.00151.00146.00149.009230013739500
2009-10-06前場150.00155.00146.00148.0010530015965800
2009-10-05後場146.00150.00145.00147.0010760015799800
2009-10-05前場146.00155.00146.00147.0014290021517200
2009-10-02後場151.00154.00145.00146.0015320022690600
2009-10-02前場156.00162.00147.00150.0048000074757500
2009-10-01後場152.00154.00149.00153.0019990030448900
2009-10-01前場141.00158.00141.00152.0049450074722800
2009-09-30後場160.00169.00144.00147.001203800190501100
2009-09-30前場137.00167.00137.00159.001420400223938600
2009-09-29後場138.00144.00136.00142.0044150062010900
2009-09-29前場131.00141.00125.00139.0045750061708500
2009-09-28後場131.00133.00126.00126.008760011278600
2009-09-28前場135.00135.00126.00133.007660010170800
2009-09-25後場131.00133.00129.00131.008450011042300
2009-09-25前場136.00137.00129.00132.008690011556200
2009-09-24後場138.00147.00136.00138.0025640036176600
2009-09-24前場140.00140.00134.00136.007920010868400
2009-09-18後場143.00143.00138.00138.008090011356100
2009-09-18前場144.00145.00137.00141.0022650031882300
2009-09-17後場145.00150.00142.00146.0033230048209300
2009-09-17前場145.00152.00142.00145.0046880068916300
2009-09-16後場161.00175.00138.00141.001466000228613900
2009-09-16前場160.00177.00159.00163.001428800241238100

   ※ 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