[6730 東証1部] アクセル 前場後場 時系列データ

[6730 東証1部] アクセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17後場780.00781.00773.00778.0053004124200
2017-11-17前場773.00786.00773.00776.00115008936700
2017-11-16後場772.00775.00770.00773.0050003864100
2017-11-16前場769.00773.00767.00773.006220047836200
2017-11-15後場776.00777.00765.00768.001510011614900
2017-11-15前場780.00782.00773.00776.00107008318100
2017-11-14後場783.00791.00782.00787.001430011241000
2017-11-14前場783.00789.00782.00784.001430011214000
2017-11-13後場782.00785.00780.00783.0097007580800
2017-11-13前場783.00784.00779.00782.0037002890800
2017-11-10後場784.00788.00784.00788.0037002907800
2017-11-10前場780.00787.00774.00787.001330010386100
2017-11-09後場783.00787.00776.00784.002480019368300
2017-11-09前場780.00786.00780.00785.0058004546900
2017-11-08後場784.00786.00784.00786.0034002671000
2017-11-08前場786.00786.00779.00784.0035002734500
2017-11-07後場787.00789.00784.00787.0072005658700
2017-11-07前場784.00788.00784.00788.0063004942900
2017-11-06後場780.00785.00780.00784.00109008526000
2017-11-06前場794.00794.00785.00786.00111008757200
2017-11-02後場792.00796.00788.00793.001460011560300
2017-11-02前場796.00798.00790.00792.0072005710400
2017-11-01後場799.00807.00797.00805.002180017495300
2017-11-01前場795.00799.00790.00797.0072005719500
2017-10-31後場794.00795.00788.00793.00122009662800
2017-10-31前場791.00795.00788.00792.0059004666000
2017-10-30後場792.00794.00789.00790.002060016291300
2017-10-30前場795.00797.00791.00793.0057004518400
2017-10-27後場798.00798.00793.00795.0046003656100
2017-10-27前場792.00797.00792.00796.0047003725000
2017-10-26後場801.00802.00789.00792.001560012379500
2017-10-26前場791.00803.00790.00802.00117009317100
2017-10-25後場790.00796.00782.00789.001950015375100
2017-10-25前場792.00796.00789.00795.002150017024400
2017-10-24後場806.00807.00803.00804.0086006922700
2017-10-24前場808.00814.00806.00807.00102008259900
2017-10-23後場794.00810.00794.00808.002660021367600
2017-10-23前場796.00796.00792.00794.0074005883700
2017-10-20後場797.00797.00789.00789.0093007355000
2017-10-20前場788.00796.00788.00796.0083006572200
2017-10-19後場798.00800.00793.00795.001530012174700
2017-10-19前場796.00800.00795.00798.0072005741600
2017-10-18後場796.00801.00796.00800.0054004310400
2017-10-18前場802.00803.00797.00797.0063005038000
2017-10-17後場802.00805.00802.00802.0051004094800
2017-10-17前場805.00806.00801.00802.0055004415300
2017-10-16後場810.00813.00804.00805.0086006947000
2017-10-16前場811.00813.00810.00813.0032002597600
2017-10-13後場806.00815.00805.00811.001700013797300
2017-10-13前場804.00808.00804.00804.0026002093600
2017-10-12後場804.00806.00801.00806.001380011084100
2017-10-12前場804.00808.00801.00802.0048003859800
2017-10-11後場806.00806.00803.00806.0084006755000
2017-10-11前場812.00812.00805.00806.0057004596600
2017-10-10後場816.00816.00809.00809.001250010136600
2017-10-10前場810.00815.00807.00815.0078006328100
2017-10-06後場811.00815.00809.00810.0092007464300
2017-10-06前場810.00824.00810.00812.00104008494100
2017-10-05後場811.00812.00810.00810.0061004944900
2017-10-05前場808.00816.00808.00815.001660013467800
2017-10-04後場816.00822.00815.00817.002540020765500
2017-10-04前場827.00838.00821.00825.001720014263500
2017-10-03後場825.00829.00822.00827.001230010149100
2017-10-03前場834.00834.00818.00826.001710014099400
2017-10-02後場830.00840.00830.00834.00106008858200
2017-10-02前場832.00839.00829.00830.003870032282500
2017-09-29後場838.00844.00820.00838.004800040034600
2017-09-29前場798.00820.00794.00814.005470044230200
2017-09-28後場783.00786.00781.00783.0056004384600
2017-09-28前場784.00788.00780.00785.0054004231600
2017-09-27後場783.00787.00783.00786.0044003457200
2017-09-27前場788.00789.00780.00783.0074005807200
2017-09-26後場780.00793.00776.00787.003270025650600
2017-09-26前場765.00773.00763.00773.005300040550600
2017-09-25後場768.00768.00765.00765.0070005364700
2017-09-25前場757.00768.00757.00768.0099007536400
2017-09-22後場769.00769.00757.00761.00104007907500
2017-09-22前場760.00769.00757.00757.0067005096700
2017-09-21後場769.00777.00758.00761.0097007401400
2017-09-21前場760.00770.00759.00769.0091006943200
2017-09-20後場765.00765.00753.00761.001640012454600
2017-09-20前場770.00786.00764.00764.002490019293500
2017-09-19後場755.00770.00755.00766.002650020233000
2017-09-19前場760.00762.00747.00760.001560011813500
2017-09-15後場755.00758.00744.00747.001480011100300
2017-09-15前場750.00760.00749.00759.0082006207000
2017-09-14後場749.00752.00748.00752.0036002702500
2017-09-14前場755.00755.00750.00751.0023001729300
2017-09-13後場751.00753.00748.00749.0034002550000
2017-09-13前場751.00751.00744.00750.0084006287600
2017-09-12後場740.00748.00739.00748.00111008259500
2017-09-12前場745.00751.00742.00742.00133009910900
2017-09-11後場738.00742.00735.00740.00107007902700
2017-09-11前場731.00740.00731.00739.0067004943200
2017-09-08後場730.00732.00727.00731.00114008314900
2017-09-08前場735.00738.00729.00729.001710012531000
2017-09-07後場743.00746.00732.00737.001900014020400
2017-09-07前場734.00747.00733.00743.00123009083100
2017-09-06後場735.00737.00732.00735.00113008304200
2017-09-06前場734.00742.00731.00736.0094006910300
2017-09-05後場734.00739.00731.00734.001500011008000
2017-09-05前場741.00746.00731.00734.002040015058200
2017-09-04後場742.00743.00740.00740.0061004523200
2017-09-04前場746.00752.00737.00744.001400010403100
2017-09-01後場752.00755.00745.00748.00110008247000
2017-09-01前場742.00752.00739.00751.001830013678800
2017-08-31後場744.00745.00742.00744.0038002826600
2017-08-31前場741.00751.00741.00742.00111008264400
2017-08-30後場747.00753.00747.00748.0054004047400
2017-08-30前場755.00755.00740.00751.0044003306100
2017-08-29後場755.00757.00753.00755.0082006191100
2017-08-29前場743.00754.00739.00754.0069005141100
2017-08-28後場742.00748.00739.00748.0044003269900
2017-08-28前場749.00751.00741.00742.0074005532500
2017-08-25後場750.00750.00747.00749.0024001796600
2017-08-25前場744.00750.00728.00745.00127009441900
2017-08-24後場746.00748.00742.00746.0031002310600
2017-08-24前場745.00746.00744.00746.001300968600
2017-08-23後場741.00745.00739.00740.0088006527900
2017-08-23前場739.00748.00739.00741.0043003194900
2017-08-22後場740.00742.00735.00740.0027001995400
2017-08-22前場743.00743.00737.00737.00900666200
2017-08-21後場736.00740.00734.00735.0038002796700
2017-08-21前場755.00755.00739.00739.00100007470600
2017-08-18後場741.00743.00733.00740.0092006794700
2017-08-18前場741.00755.00738.00741.00121008997100
2017-08-17後場754.00756.00751.00756.0048003619500
2017-08-17前場746.00760.00745.00754.00111008362300
2017-08-16後場741.00748.00741.00743.0079005881100
2017-08-16前場740.00742.00738.00740.0063004664500
2017-08-15後場737.00745.00734.00740.0050003698400
2017-08-15前場742.00745.00740.00741.0059004377400
2017-08-14後場740.00744.00740.00741.0094006974200
2017-08-14前場740.00746.00728.00742.001860013765200
2017-08-10後場750.00756.00749.00755.0094007070400
2017-08-10前場755.00758.00753.00753.0070005288600
2017-08-09後場746.00763.00746.00763.001520011530200
2017-08-09前場757.00757.00749.00754.0095007139400
2017-08-08後場752.00762.00752.00762.0072005469100
2017-08-08前場760.00764.00754.00754.0069005242500
2017-08-07後場758.00758.00750.00755.0071005358700
2017-08-07前場750.00755.00746.00755.00105007879500
2017-08-04後場750.00754.00745.00750.0092006890300
2017-08-04前場752.00752.00750.00750.0015001126800
2017-08-03後場745.00752.00740.00752.001460010891100
2017-08-03前場745.00748.00744.00744.0036002683500
2017-08-02後場745.00748.00744.00745.0089006637000
2017-08-02前場743.00747.00742.00745.00100007440300
2017-08-01後場735.00745.00734.00743.001890013963000
2017-08-01前場746.00746.00735.00735.001930014289500
2017-07-31後場755.00756.00745.00746.002130015981100
2017-07-31前場763.00766.00756.00756.0078005931100
2017-07-28後場766.00768.00760.00762.001620012359400
2017-07-28前場774.00774.00763.00766.002000015382600
2017-07-27後場776.00781.00775.00776.001340010422400
2017-07-27前場779.00784.00774.00780.00109008489000
2017-07-26後場776.00782.00774.00779.001680013061400
2017-07-26前場777.00779.00774.00776.001520011799900
2017-07-25後場773.00776.00772.00775.001570012153800
2017-07-25前場779.00784.00770.00775.005240040633200
2017-07-24後場794.00800.00790.00797.001330010569200
2017-07-24前場790.00802.00790.00793.0085006749400
2017-07-21後場792.00803.00792.00803.001410011266500
2017-07-21前場779.00792.00779.00792.00125009841000
2017-07-20後場788.00788.00777.00785.001490011679600
2017-07-20前場783.00788.00783.00785.0086006750800
2017-07-19後場788.00794.00784.00787.001790014106100
2017-07-19前場782.00790.00778.00790.00124009726200
2017-07-18後場790.00795.00783.00788.001550012225800
2017-07-18前場797.00797.00788.00795.002120016809200
2017-07-14後場799.00806.00799.00801.0085006819000
2017-07-14前場796.00806.00792.00801.002290018312100
2017-07-13後場798.00801.00797.00799.0064005112800
2017-07-13前場799.00803.00796.00798.0055004394000
2017-07-12後場799.00802.00798.00798.0090007189900
2017-07-12前場798.00803.00797.00799.0059004720700
2017-07-11後場801.00805.00798.00798.001540012352200
2017-07-11前場793.00820.00793.00800.001980015826100
2017-07-10後場808.00811.00806.00806.00116009377000
2017-07-10前場807.00812.00805.00807.00117009463600
2017-07-07後場808.00811.00802.00807.001690013643700
2017-07-07前場789.00875.00787.00809.00126100103837300
2017-07-06後場793.00793.00788.00789.0063004972300
2017-07-06前場805.00805.00787.00791.0054004298900
2017-07-05後場789.00802.00789.00799.0072005741200
2017-07-05前場792.00800.00782.00789.0084006652500
2017-07-04後場790.00791.00783.00789.0081006374800
2017-07-04前場789.00790.00785.00790.0047003704800
2017-07-03後場793.00794.00788.00790.001690013377700
2017-07-03前場791.00792.00785.00788.00103008130200
2017-06-30後場793.00793.00781.00787.002080016292700
2017-06-30前場801.00801.00790.00793.0052004127800
2017-06-29後場797.00800.00794.00799.0065005183100
2017-06-29前場789.00805.00788.00795.00120009532600
2017-06-28後場791.00793.00788.00789.0072005687100
2017-06-28前場785.00795.00785.00792.0066005210700
2017-06-27後場800.00800.00792.00793.0092007313300
2017-06-27前場801.00801.00795.00799.0060004794800
2017-06-26後場801.00803.00801.00801.0050004007700
2017-06-26前場798.00805.00798.00802.0071005695100
2017-06-23後場802.00803.00797.00798.0061004877900
2017-06-23前場797.00804.00796.00800.0045003602200
2017-06-22後場793.00803.00793.00797.0081006460000
2017-06-22前場793.00797.00789.00793.0038003013100
2017-06-21後場805.00809.00791.00792.003890031033700
2017-06-21前場808.00834.00803.00813.004990040865900
2017-06-20後場825.00833.00799.00823.005630046193500
2017-06-20前場779.00844.00768.00795.00179700142962000
2017-06-19後場775.00778.00771.00777.001950015112100
2017-06-19前場789.00795.00779.00779.0096007563300
2017-06-16後場783.00795.00783.00791.001340010593800
2017-06-16前場777.00790.00777.00786.00105008226800
2017-06-15後場774.00777.00773.00774.002680020761100
2017-06-15前場782.00782.00772.00775.00103008000300
2017-06-14後場778.00783.00778.00778.0087006784400
2017-06-14前場780.00783.00777.00779.00100007800300
2017-06-13後場776.00780.00776.00778.0080006224800
2017-06-13前場776.00779.00768.00777.0094007279000
2017-06-12後場763.00773.00763.00771.00109008374400
2017-06-12前場768.00771.00761.00768.001470011247900
2017-06-09後場774.00774.00765.00768.001490011455300
2017-06-09前場772.00779.00768.00774.001540011901300
2017-06-08後場780.00783.00778.00780.0083006473200
2017-06-08前場786.00787.00777.00786.0051003989700
2017-06-07後場786.00790.00781.00786.0090007070600
2017-06-07前場778.00785.00777.00783.0082006402500
2017-06-06後場783.00787.00778.00778.00115008989000
2017-06-06前場783.00789.00781.00783.001520011915100
2017-06-05後場792.00796.00791.00792.0079006260800
2017-06-05前場792.00794.00791.00793.0030002377500
2017-06-02後場798.00803.00796.00801.00111008877400
2017-06-02前場797.00803.00789.00799.00115009162900
2017-06-01後場791.00801.00791.00796.00111008846000
2017-06-01前場796.00801.00791.00793.0063005023600
2017-05-31後場792.00797.00790.00792.001390011013900
2017-05-31前場800.00800.00790.00792.0040003172200
2017-05-30後場798.00804.00797.00800.0077006158000
2017-05-30前場806.00807.00796.00798.00121009688100
2017-05-29後場798.00806.00797.00798.001350010803000
2017-05-29前場794.00798.00793.00798.0014001113300
2017-05-26後場790.00793.00789.00791.0068005377600
2017-05-26前場788.00795.00788.00793.0024001898400
2017-05-25後場794.00796.00783.00788.00106008366700
2017-05-25前場797.00797.00789.00789.0023001821800
2017-05-24後場793.00799.00791.00797.00118009386000
2017-05-24前場796.00801.00792.00792.0045003588000
2017-05-23後場794.00800.00793.00796.0082006529600
2017-05-23前場792.00796.00790.00793.0034002694600
2017-05-22後場794.00795.00785.00792.001300010292200
2017-05-22前場789.00792.00787.00792.0033002605900
2017-05-19後場785.00791.00784.00789.0056004411700
2017-05-19前場789.00795.00785.00786.0047003709400
2017-05-18後場789.00790.00786.00789.0048003783200
2017-05-18前場801.00801.00780.00791.001590012534200
2017-05-17後場805.00808.00805.00807.0040003225200
2017-05-17前場819.00819.00803.00805.0076006144500
2017-05-16後場812.00817.00810.00813.00109008859300
2017-05-16前場815.00818.00805.00806.001660013483600
2017-05-15後場814.00821.00808.00819.001410011487700
2017-05-15前場820.00852.00801.00802.0010740088620900
2017-05-12後場792.00792.00790.00792.0083006567200
2017-05-12前場797.00798.00781.00792.0085006731000
2017-05-11後場789.00804.00789.00800.002090016682100
2017-05-11前場790.00792.00784.00792.0055004331900
2017-05-10後場800.00800.00789.00790.002440019372300
2017-05-10前場799.00808.00795.00806.001820014574200
2017-05-09後場789.00791.00785.00788.001700013395600
2017-05-09前場778.00792.00776.00792.00113008891000
2017-05-08後場778.00779.00774.00778.001410010956800
2017-05-08前場780.00782.00767.00773.001430011091800
2017-05-02後場768.00771.00745.00766.001820013936400
2017-05-02前場773.00777.00764.00772.001490011496100
2017-05-01後場756.00762.00754.00760.001470011144600
2017-05-01前場735.00756.00735.00756.001380010290900
2017-04-28後場735.00740.00732.00733.001580011604000
2017-04-28前場739.00745.00733.00734.0094006942700
2017-04-27後場737.00745.00737.00745.001950014455000
2017-04-27前場731.00739.00727.00738.001860013656300
2017-04-26後場742.00746.00730.00731.006210045803900
2017-04-26前場755.00768.00741.00744.005500041390400
2017-04-25後場763.00780.00745.00761.003570027354500
2017-04-25前場753.00765.00753.00765.0091006933500
2017-04-24後場752.00759.00752.00756.0092006943400
2017-04-24前場776.00776.00751.00752.001430010890500
2017-04-21後場753.00764.00746.00761.002470018691200
2017-04-21前場730.00749.00730.00747.0067004960000
2017-04-20後場725.00734.00725.00728.002300016781900
2017-04-20前場746.00754.00739.00739.0067005011500
2017-04-19後場747.00748.00744.00746.002780020750400
2017-04-19前場728.00747.00728.00746.0080005923500
2017-04-18後場725.00727.00719.00721.00117008465800
2017-04-18前場732.00745.00729.00729.002760020347700
2017-04-17後場717.00720.00714.00717.00121008675700
2017-04-17前場721.00727.00715.00717.0050003592300
2017-04-14後場718.00720.00714.00715.001750012549200
2017-04-14前場718.00719.00714.00718.0087006240400
2017-04-13後場719.00724.00715.00718.002180015671000
2017-04-13前場714.00726.00706.00723.001510010817400
2017-04-12後場722.00730.00722.00726.001780012906200
2017-04-12前場715.00728.00715.00727.00125009033000
2017-04-11後場723.00731.00721.00727.001680012182400
2017-04-11前場750.00750.00710.00730.003150023118700
2017-04-10後場750.00750.00743.00744.00116008672900
2017-04-10前場715.00760.00715.00752.004150030034400
2017-04-07後場709.00718.00709.00715.002230015902300
2017-04-07前場726.00726.00708.00711.001820013054500
2017-04-06後場721.00725.00706.00708.005200037096500
2017-04-06前場751.00756.00722.00723.005420040091000
2017-04-05後場792.00796.00744.00751.008530065174700
2017-04-05前場808.00813.00803.00805.001550012519000
2017-04-04後場809.00809.00800.00804.001910015361200
2017-04-04前場810.00814.00806.00806.0035002834500
2017-04-03後場807.00812.00800.00807.001300010465300
2017-04-03前場801.00812.00801.00807.002000016068500
2017-03-31後場816.00818.00811.00811.00100008134000
2017-03-31前場818.00824.00818.00823.0023001890100
2017-03-30後場823.00826.00821.00824.0052004282600
2017-03-30前場824.00826.00808.00820.0019001558500
2017-03-29後場816.00824.00816.00824.0043003529900
2017-03-29前場815.00823.00815.00818.0029002372800
2017-03-28後場827.00827.00812.00823.001390011412700
2017-03-28前場811.00827.00811.00824.0036002949100
2017-03-27後場810.00812.00808.00811.006130049656700
2017-03-27前場817.00824.00813.00813.0085006952400
2017-03-24後場816.00818.00814.00817.0040003262300
2017-03-24前場805.00823.00805.00823.0081006592900
2017-03-23後場811.00812.00809.00810.0084006803300
2017-03-23前場825.00825.00804.00813.001320010759800
2017-03-22後場828.00828.00818.00818.001440011824600
2017-03-22前場835.00838.00822.00832.0091007557100
2017-03-21後場843.00845.00838.00839.00101008491100
2017-03-21前場840.00844.00836.00843.001570013190300
2017-03-17後場844.00844.00837.00844.001540012969000
2017-03-17前場855.00856.00840.00846.001410011913400
2017-03-16後場853.00853.00849.00851.0092007834400
2017-03-16前場848.00852.00846.00850.0018001527600
2017-03-15後場850.00852.00841.00848.001340011359700
2017-03-15前場855.00855.00854.00854.00900769400
2017-03-14後場857.00858.00852.00856.0045003851200
2017-03-14前場865.00865.00855.00857.0069005928200
2017-03-13後場868.00868.00863.00865.00101008740700
2017-03-13前場862.00868.00859.00867.001380011911900
2017-03-10後場861.00863.00858.00862.001260010842900
2017-03-10前場864.00865.00861.00861.001240010709300
2017-03-09後場849.00857.00849.00855.0056004771100
2017-03-09前場849.00854.00847.00854.0039003316300
2017-03-08後場852.00853.00841.00848.001380011698500
2017-03-08前場861.00861.00852.00852.00116009950000
2017-03-07後場852.00861.00852.00859.001940016616800
2017-03-07前場843.00853.00838.00851.00102008652600
2017-03-06後場843.00844.00842.00843.0035002951600
2017-03-06前場00
2017-03-03後場845.00846.00842.00842.0050004220200
2017-03-03前場848.00848.00845.00845.0032002708400
2017-03-02後場846.00847.00843.00845.00116009805100
2017-03-02前場845.00846.00840.00846.0080006749000
2017-03-01後場837.00840.00836.00837.0093007787800
2017-03-01前場839.00842.00833.00840.0072006034700
2017-02-28後場837.00838.00833.00834.0063005261400
2017-02-28前場833.00845.00833.00839.0060005038400
2017-02-27後場838.00841.00835.00836.00101008458700
2017-02-27前場835.00840.00831.00838.001410011788100
2017-02-24後場834.00836.00834.00835.0095007931400
2017-02-24前場834.00837.00832.00833.0037003085100
2017-02-23後場832.00839.00832.00838.0070005847900
2017-02-23前場829.00832.00829.00830.0029002407400
2017-02-22後場835.00835.00826.00829.001340011118600
2017-02-22前場844.00845.00835.00836.0035002938600
2017-02-21後場845.00845.00840.00843.001220010284900
2017-02-21前場839.00845.00837.00842.001770014901500
2017-02-20後場832.00840.00832.00839.0054004523300
2017-02-20前場829.00832.00828.00830.0023001907800
2017-02-17後場827.00832.00827.00831.0057004734100
2017-02-17前場826.00831.00825.00828.0038003145300
2017-02-16後場829.00832.00828.00831.0086007131200
2017-02-16前場837.00837.00828.00830.001230010232700
2017-02-15後場837.00839.00835.00837.0079006616100
2017-02-15前場844.00844.00837.00837.0039003277400
2017-02-14後場842.00842.00832.00835.001330011134800
2017-02-14前場840.00843.00838.00841.00113009493900
2017-02-13後場840.00840.00837.00837.0060005030300
2017-02-13前場836.00848.00831.00838.002630022123400
2017-02-10後場829.00830.00826.00830.0098008122500
2017-02-10前場830.00830.00823.00828.001610013318300
2017-02-09後場825.00825.00814.00817.00121009910400
2017-02-09前場816.00820.00815.00819.0067005470600
2017-02-08後場815.00817.00813.00815.002200017923300
2017-02-08前場815.00817.00814.00815.001560012716700
2017-02-07後場817.00818.00815.00815.002690021977200
2017-02-07前場817.00821.00815.00817.001980016175100
2017-02-06後場819.00820.00816.00817.001820014887200
2017-02-06前場819.00830.00819.00820.001320010841300
2017-02-03後場821.00826.00819.00819.003110025546400
2017-02-03前場826.00830.00821.00821.002530020879300
2017-02-02後場835.00835.00826.00826.003530029358500
2017-02-02前場837.00844.00834.00836.002500020927800
2017-02-01後場832.00838.00832.00837.003150026335000
2017-02-01前場839.00844.00834.00835.002910024412600
2017-01-31後場850.00850.00835.00839.007730065087700
2017-01-31前場867.00867.00850.00850.008040068883800
2017-01-30後場906.00906.00888.00890.005270047114400
2017-01-30前場899.00918.00879.00908.0010210092132000
2017-01-27後場966.00980.00965.00974.0093009045900
2017-01-27前場980.00980.00965.00972.0094009156600
2017-01-26後場965.00984.00965.00980.001590015555500
2017-01-26前場975.00983.00965.00970.001110010788600
2017-01-25後場946.00968.00946.00965.001630015630800
2017-01-25前場951.00955.00940.00949.001910018095600
2017-01-24後場958.00959.00945.00946.001500014284500
2017-01-24前場971.00973.00958.00960.001630015748400
2017-01-23後場975.00980.00970.00970.001440014030600
2017-01-23前場983.00990.00973.00973.001300012763400
2017-01-20後場993.001014.00993.001004.002000020055100
2017-01-20前場1004.001004.00987.00989.0029002887000
2017-01-19後場985.001006.00981.001004.001660016528800
2017-01-19前場1004.001004.00985.00987.0059005893600
2017-01-18後場980.00991.00974.00984.0071006983900
2017-01-18前場985.00987.00973.00975.0079007731800
2017-01-17後場1005.001007.00998.00998.001020010213900
2017-01-17前場1015.001015.001000.001009.0034003420600
2017-01-16後場1008.001017.001008.001015.0087008807300
2017-01-16前場1005.001021.00992.001007.0061006167500
2017-01-13後場1010.001025.001010.001020.0096009773500
2017-01-13前場1014.001018.00990.001006.0073007356700
2017-01-12後場1015.001022.001011.001020.0085008644100
2017-01-12前場1023.001023.001010.001021.0078007928600
2017-01-11後場1032.001032.001026.001030.0068006999900
2017-01-11前場1030.001036.001024.001035.0026002678300
2017-01-10後場1027.001031.001018.001024.001170011999700
2017-01-10前場1014.001028.001012.001028.0045004590400
2017-01-06後場1014.001028.001014.001023.001010010298500
2017-01-06前場1020.001020.001008.001014.0064006490500
2017-01-05後場1027.001028.001018.001026.001310013420600
2017-01-05前場1020.001025.001013.001021.0054005508000
2017-01-04後場1005.001010.001002.001008.0074007443400
2017-01-04前場989.001017.00989.001007.001270012703700
2016-12-30後場981.00987.00976.00980.001120010975200
2016-12-30前場966.00988.00966.00981.0059005777000
2016-12-29後場975.00982.00968.00979.001620015768000
2016-12-29前場993.00993.00975.00975.0073007170100
2016-12-28後場1001.001003.00997.001000.0060006002600
2016-12-28前場989.001000.00989.001000.0018001791300
2016-12-27後場989.00991.00984.00988.001640016201800
2016-12-27前場994.00994.00974.00989.0080007885300
2016-12-26後場996.00997.00989.00992.0096009536400
2016-12-26前場996.001000.00995.00995.0081008075100
2016-12-22後場998.001005.00998.001004.001020010224100
2016-12-22前場1003.001005.00997.001004.0046004605300
2016-12-21後場1011.001015.001009.001012.0089009008500
2016-12-21前場1010.001015.001008.001011.0081008186700
2016-12-20後場1008.001013.001002.001010.001190012006200
2016-12-20前場993.001008.00993.001007.0055005497200
2016-12-19後場1011.001015.001002.001005.001100011078900
2016-12-19前場1011.001012.001002.001007.0055005543400
2016-12-16後場1011.001026.001005.001026.001410014319600
2016-12-16前場1044.001044.001000.001004.001930019674400
2016-12-15後場1010.001045.001010.001044.003380034846300
2016-12-15前場1012.001023.001012.001015.0058005900200
2016-12-14後場1010.001016.001000.001012.002850028765100
2016-12-14前場1030.001030.001007.001010.001800018360000
2016-12-13後場1003.001013.001002.001010.001190011998800
2016-12-13前場1009.001014.00990.001003.001430014326700
2016-12-12後場990.001018.00990.001016.001510015259500
2016-12-12前場1040.001042.00994.001000.002720027757200
2016-12-09後場1024.001039.001023.001038.004290044337100
2016-12-09前場990.001030.00989.001018.004300043227300
2016-12-08後場979.00990.00966.00990.003390033297900
2016-12-08前場979.001030.00979.00983.005710057185300
2016-12-07後場959.00974.00955.00970.004180040271400
2016-12-07前場909.00993.00909.00957.006740064555100
2016-12-06後場870.00897.00866.00894.003740033043600
2016-12-06前場854.00870.00853.00869.001210010426100
2016-12-05後場853.00855.00841.00853.001240010526800
2016-12-05前場853.00856.00849.00854.0058004941900
2016-12-02後場856.00857.00849.00854.001270010843300
2016-12-02前場855.00857.00852.00857.0049004189600
2016-12-01後場858.00862.00849.00856.001800015416400
2016-12-01前場850.00863.00846.00861.001390011874600
2016-11-30後場852.00852.00848.00850.0071006034400
2016-11-30前場856.00856.00847.00853.0075006390100
2016-11-29後場847.00856.00842.00856.001510012830100
2016-11-29前場850.00860.00839.00847.007420063061700
2016-11-28後場823.00838.00818.00835.001630013476300
2016-11-28前場821.00823.00819.00821.0052004270700
2016-11-25後場813.00818.00813.00818.0080006532100
2016-11-25前場814.00816.00813.00814.0024001953500
2016-11-24後場817.00817.00812.00814.0043003496800
2016-11-24前場814.00818.00812.00816.00107008727900
2016-11-22後場807.00815.00807.00814.00104008434000
2016-11-22前場807.00807.00802.00807.0022001772000
2016-11-21後場807.00807.00805.00807.0049003951800
2016-11-21前場806.00807.00803.00807.0042003383100
2016-11-18後場804.00804.00799.00799.0053004241900
2016-11-18前場802.00804.00797.00797.0074005932700
2016-11-17後場790.00792.00785.00790.0074005835000
2016-11-17前場790.00790.00781.00790.0025001969000
2016-11-16後場785.00792.00784.00790.001550012225100
2016-11-16前場785.00786.00782.00784.0042003293200
2016-11-15後場782.00786.00777.00783.0088006880600
2016-11-15前場790.00790.00778.00782.0039003059600

   ※ 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