[6834 JQスタンダード] 精工技研 前場後場 時系列データ

[6834 JQスタンダード] 精工技研 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場00
2013-07-12前場677.00679.00677.00679.00300203500
2013-07-11後場662.00665.00662.00665.00600398500
2013-07-11前場674.00674.00670.00670.0025001675400
2013-07-10後場672.00673.00670.00672.0017001142200
2013-07-10前場669.00678.00669.00672.0020001345300
2013-07-09後場669.00669.00669.00669.0010066900
2013-07-09前場660.00670.00660.00670.00400265000
2013-07-08後場664.00664.00660.00660.001500991600
2013-07-08前場655.00668.00655.00668.0021001388900
2013-07-05後場645.00653.00645.00653.001400907300
2013-07-05前場643.00648.00643.00648.00200129100
2013-07-04後場653.00653.00653.00653.0010065300
2013-07-04前場654.00654.00654.00654.00200130800
2013-07-03後場00
2013-07-03前場636.00637.00635.00635.0031001970400
2013-07-02後場639.00639.00635.00635.00700445600
2013-07-02前場636.00641.00636.00640.00800511300
2013-07-01後場636.00636.00628.00628.00700443800
2013-07-01前場655.00655.00636.00636.0028001809300
2013-06-28後場636.00636.00635.00635.00600381200
2013-06-28前場635.00635.00635.00635.00200127000
2013-06-27後場631.00640.00631.00635.00600382100
2013-06-27前場655.00655.00623.00623.0016001023000
2013-06-26後場648.00648.00645.00645.0022001421500
2013-06-26前場650.00650.00648.00648.00700454200
2013-06-25後場659.00659.00642.00642.0056003649300
2013-06-25前場668.00668.00659.00659.0020001325900
2013-06-24後場655.00660.00655.00658.0047003095900
2013-06-24前場653.00653.00653.00653.0010065300
2013-06-21後場651.00654.00651.00654.001000651300
2013-06-21前場651.00651.00650.00651.0041002667100
2013-06-20後場664.00664.00654.00654.00400264600
2013-06-20前場665.00665.00652.00652.00500329700
2013-06-19後場654.00655.00654.00655.0031002030400
2013-06-19前場656.00656.00651.00651.00700457500
2013-06-18後場664.00664.00656.00656.00300198400
2013-06-18前場675.00675.00654.00654.00700467200
2013-06-17後場655.00657.00655.00657.00200131200
2013-06-17前場650.00653.00650.00650.0055003578200
2013-06-14後場655.00655.00653.00653.001300850900
2013-06-14前場655.00655.00655.00655.0025001637500
2013-06-13後場650.00655.00650.00655.00900587500
2013-06-13前場650.00655.00650.00650.001200781600
2013-06-12後場650.00650.00650.00650.001000650000
2013-06-12前場645.00658.00645.00658.00300194800
2013-06-11後場642.00645.00642.00645.00200128700
2013-06-11前場654.00654.00640.00640.0017001097800
2013-06-10後場655.00655.00650.00655.0063004122500
2013-06-10前場663.00663.00647.00647.0063004151900
2013-06-07後場623.00623.00601.00623.0058003560700
2013-06-07前場625.00635.00621.00622.0058003632500
2013-06-06後場661.00670.00650.00655.0062004093600
2013-06-06前場667.00670.00660.00661.0036002400000
2013-06-05後場685.00685.00680.00680.0015001022500
2013-06-05前場686.00694.00686.00694.0016001105400
2013-06-04後場678.00678.00678.00678.0010067800
2013-06-04前場673.00675.00672.00672.0024001617100
2013-06-03後場676.00676.00673.00673.001000674300
2013-06-03前場677.00678.00677.00677.00800541700
2013-05-31後場682.00682.00679.00682.001300886000
2013-05-31前場685.00685.00681.00681.0066004498600
2013-05-30後場680.00682.00680.00681.00700476900
2013-05-30前場671.00680.00670.00680.001200806300
2013-05-29後場675.00700.00675.00699.0027001884500
2013-05-29前場679.00679.00675.00675.00400271000
2013-05-28後場667.00679.00666.00679.00800536100
2013-05-28前場677.00677.00660.00660.0015001002100
2013-05-27後場690.00690.00682.00682.001300893800
2013-05-27前場707.00707.00689.00692.0028001964600
2013-05-24後場676.00681.00662.00677.0055003697700
2013-05-24前場672.00702.00672.00676.0035002377300
2013-05-23後場700.00702.00685.00685.00102007065200
2013-05-23前場721.00721.00720.00720.0052003746200
2013-05-22後場725.00728.00721.00727.0027001959100
2013-05-22前場730.00732.00726.00726.0039002841800
2013-05-21後場725.00730.00725.00729.001300947100
2013-05-21前場724.00729.00723.00723.0054003915800
2013-05-20後場715.00724.00715.00720.0015001075000
2013-05-20前場702.00734.00702.00715.0022001591900
2013-05-17後場700.00700.00700.00700.00800560000
2013-05-17前場690.00697.00690.00697.001100761000
2013-05-16後場702.00702.00686.00690.0070004868100
2013-05-16前場705.00710.00704.00704.0032002259200
2013-05-15後場729.00729.00720.00720.00103007475700
2013-05-15前場735.00735.00727.00732.0075005481400
2013-05-14後場736.00736.00727.00730.0016001170400
2013-05-14前場728.00745.00723.00745.0042003083000
2013-05-13後場732.00745.00730.00743.0092006747200
2013-05-13前場760.00760.00729.00740.001630012169400
2013-05-10後場747.00750.00747.00750.001300973300
2013-05-10前場750.00755.00742.00749.001530011471200
2013-05-09後場702.00730.00702.00730.0095006789400
2013-05-09前場700.00701.00698.00701.0031002169700
2013-05-08後場697.00700.00697.00700.0016001117300
2013-05-08前場700.00703.00699.00700.0019001331900
2013-05-07後場701.00705.00699.00700.0050003508900
2013-05-07前場700.00700.00690.00700.0089006199100
2013-05-02後場676.00693.00676.00693.0019001307000
2013-05-02前場690.00698.00675.00675.0046003175900
2013-05-01後場687.00687.00675.00675.0042002855400
2013-05-01前場685.00686.00682.00686.0032002191200
2013-04-30後場650.00670.00650.00670.0055003618200
2013-04-30前場676.00680.00646.00651.0039002567300
2013-04-26後場665.00670.00665.00666.0015001000400
2013-04-26前場675.00676.00665.00666.0022001472600
2013-04-25後場672.00675.00669.00675.001000673500
2013-04-25前場670.00678.00669.00670.001400942400
2013-04-24後場672.00673.00669.00669.0023001542000
2013-04-24前場660.00673.00660.00671.0065004342300
2013-04-23後場661.00665.00660.00660.001400927400
2013-04-23前場655.00660.00655.00660.0017001118700
2013-04-22後場649.00651.00647.00649.0018001167900
2013-04-22前場644.00650.00644.00647.0042002716000
2013-04-19後場637.00640.00633.00640.0018001146300
2013-04-19前場634.00639.00634.00639.0016001016200
2013-04-18後場632.00634.00632.00634.00700443100
2013-04-18前場624.00634.00624.00634.0024001499500
2013-04-17後場628.00629.00625.00625.00800501000
2013-04-17前場621.00630.00621.00625.00800498900
2013-04-16後場624.00628.00624.00628.001200749200
2013-04-16前場620.00620.00618.00620.0021001300600
2013-04-15後場629.00629.00620.00621.001300812000
2013-04-15前場00
2013-04-12後場630.00630.00624.00624.0034002126000
2013-04-12前場635.00635.00628.00628.001000633800
2013-04-11後場640.00644.00637.00637.001100707000
2013-04-11前場635.00640.00635.00640.0020001277800
2013-04-10後場619.00630.00618.00630.002010012501600
2013-04-10前場622.00624.00620.00620.001400869800
2013-04-09後場623.00623.00621.00621.00500311000
2013-04-09前場624.00625.00619.00621.0060003728400
2013-04-08後場622.00625.00622.00623.00900561500
2013-04-08前場618.00630.00612.00630.0038002371800
2013-04-05後場617.00617.00610.00610.001400860300
2013-04-05前場613.00616.00605.00616.0045002752200
2013-04-04後場605.00605.00605.00605.0010060500
2013-04-04前場600.00605.00596.00605.001100661000
2013-04-03後場591.00605.00591.00605.0023001379600
2013-04-03前場603.00608.00591.00591.0081004875200
2013-04-02後場591.00591.00587.00591.0064003775300
2013-04-02前場601.00601.00591.00591.0067003976400
2013-04-01後場605.00608.00605.00605.0047002851100
2013-04-01前場608.00609.00607.00607.0028001701700
2013-03-29後場00
2013-03-29前場612.00612.00605.00612.0033002014200
2013-03-28後場611.00614.00610.00614.0041002502700
2013-03-28前場620.00620.00611.00611.00800493900
2013-03-27後場621.00621.00620.00620.001400868400
2013-03-27前場624.00624.00624.00624.00600374400
2013-03-26後場605.00611.00605.00609.0057003455700
2013-03-26前場612.00612.00608.00608.0017001036200
2013-03-25後場614.00616.00614.00615.0032001967300
2013-03-25前場620.00620.00615.00615.0098006052300
2013-03-22後場625.00625.00616.00617.001770011013200
2013-03-22前場630.00633.00630.00633.00800505000
2013-03-21後場638.00638.00629.00631.0021001325100
2013-03-21前場629.00635.00629.00635.0026001646000
2013-03-19後場633.00635.00633.00635.001300824900
2013-03-19前場621.00635.00621.00635.0045002835800
2013-03-18後場629.00629.00617.00618.00135008388200
2013-03-18前場635.00635.00624.00624.00102006400500
2013-03-15後場627.00634.00623.00632.0042002637600
2013-03-15前場645.00657.00625.00627.00108006892000
2013-03-14後場636.00680.00620.00645.003240021040500
2013-03-14前場608.00643.00605.00636.001920011967100
2013-03-13後場589.00600.00589.00600.0067004009500
2013-03-13前場586.00602.00586.00587.0073004302300
2013-03-12後場587.00605.00587.00604.0023001379900
2013-03-12前場592.00602.00588.00588.0038002249800
2013-03-11後場600.00600.00590.00592.0064003793600
2013-03-11前場588.00606.00588.00603.0097005824800
2013-03-08後場595.00595.00582.00585.0035002048400
2013-03-08前場580.00591.00578.00591.0053003088800
2013-03-07後場577.00587.00577.00577.0059003444100
2013-03-07前場583.00586.00577.00577.0037002160000
2013-03-06後場576.00576.00572.00573.0073004197700
2013-03-06前場580.00581.00575.00575.0025001443900
2013-03-05後場573.00577.00571.00577.0043002460100
2013-03-05前場571.00583.00570.00575.0070004005500
2013-03-04後場575.00576.00568.00570.00116006636300
2013-03-04前場596.00596.00574.00575.002350013654600
2013-03-01後場590.00590.00585.00585.001000585900
2013-03-01前場600.00600.00589.00591.00103006121300
2013-02-28後場576.00604.00575.00596.00108006300800
2013-02-28前場576.00577.00576.00576.0021001209700
2013-02-27後場577.00578.00577.00577.0029001673500
2013-02-27前場572.00585.00572.00579.0036002076400
2013-02-26後場571.00575.00571.00575.0021001202700
2013-02-26前場571.00575.00571.00575.00600343000
2013-02-25後場579.00581.00577.00577.0039002261100
2013-02-25前場576.00579.00575.00579.001600922400
2013-02-22後場00
2013-02-22前場573.00580.00570.00580.001100632900
2013-02-21後場00
2013-02-21前場582.00582.00579.00580.00900522500
2013-02-20後場570.00574.00569.00574.001300742100
2013-02-20前場567.00570.00567.00570.001400796800
2013-02-19後場574.00574.00574.00574.00300172200
2013-02-19前場568.00574.00565.00574.001100624200
2013-02-18後場571.00571.00571.00571.0020001142000
2013-02-18前場570.00571.00570.00570.00800456200
2013-02-15後場570.00570.00569.00570.001700968200
2013-02-15前場573.00573.00572.00572.00300171800
2013-02-14後場571.00585.00571.00585.001700986600
2013-02-14前場575.00575.00570.00570.00900514100
2013-02-13後場580.00580.00570.00572.0026001496800
2013-02-13前場593.00593.00580.00580.0041002403500
2013-02-12後場585.00599.00585.00599.00800469400
2013-02-12前場585.00585.00585.00585.00900526500
2013-02-08後場589.00589.00585.00585.00900526900
2013-02-08前場587.00587.00586.00586.0030001758600
2013-02-07後場586.00586.00586.00586.0028001640800
2013-02-07前場590.00590.00585.00586.001200706300
2013-02-06後場587.00590.00587.00590.0042002470200
2013-02-06前場598.00598.00587.00587.0025001478600
2013-02-05後場586.00587.00586.00587.00900527700
2013-02-05前場592.00592.00586.00586.0049002876400
2013-02-04後場600.00600.00588.00590.0036002145500
2013-02-04前場599.00603.00595.00600.0039002337800
2013-02-01後場585.00585.00582.00584.0028001635300
2013-02-01前場586.00586.00586.00586.00900527400
2013-01-31後場585.00586.00585.00586.00300175600
2013-01-31前場585.00591.00585.00585.0063003686200
2013-01-30後場585.00593.00584.00593.0027001586800
2013-01-30前場585.00585.00585.00585.0010058500
2013-01-29後場584.00590.00583.00590.001200701400
2013-01-29前場00
2013-01-28後場00
2013-01-28前場594.00594.00583.00584.0029001712700
2013-01-25後場584.00584.00582.00582.0025001456000
2013-01-25前場582.00584.00582.00584.0039002271500
2013-01-24後場581.00581.00579.00579.00700406200
2013-01-24前場583.00583.00580.00580.0031001802600
2013-01-23後場585.00585.00585.00585.00600351000
2013-01-23前場591.00591.00581.00590.0025001459800
2013-01-22後場584.00585.00584.00585.00600350900
2013-01-22前場588.00589.00584.00584.0040002340100
2013-01-21後場580.00586.00580.00586.00300175000
2013-01-21前場590.00594.00590.00590.001100650400
2013-01-18後場573.00589.00573.00589.001100640100
2013-01-18前場579.00579.00570.00573.0022001258200
2013-01-17後場578.00580.00560.00580.001200684900
2013-01-17前場570.00578.00552.00578.001600896100
2013-01-16後場595.00595.00580.00580.00112006503700
2013-01-16前場599.00599.00584.00587.001600954200
2013-01-15後場590.00599.00585.00599.0030001778900
2013-01-15前場592.00593.00590.00590.001600947000
2013-01-11後場590.00600.00588.00592.0031001837700
2013-01-11前場590.00590.00585.00587.001400822700
2013-01-10後場00
2013-01-10前場579.00588.00575.00586.001600933200
2013-01-09後場558.00583.00557.00583.001200686800
2013-01-09前場568.00568.00568.00568.0010056800
2013-01-08後場562.00580.00562.00578.0018001026700
2013-01-08前場570.00573.00567.00573.001700968500
2013-01-07後場580.00584.00575.00575.0053003062600
2013-01-07前場565.00585.00557.00580.0047002678700
2013-01-04後場556.00556.00556.00556.001000556000
2013-01-04前場535.00556.00535.00556.0033001793000
2012-12-28後場530.00534.00529.00534.00700371300
2012-12-28前場535.00535.00530.00530.0021001122600
2012-12-27後場526.00527.00526.00527.001400737000
2012-12-27前場520.00535.00518.00530.0021001098300
2012-12-26後場514.00518.00509.00518.001000514200
2012-12-26前場506.00510.00506.00510.00700354600
2012-12-25後場510.00510.00506.00506.001700864300
2012-12-25前場513.00530.00510.00514.0029001507400
2012-12-21後場506.00506.00505.00505.00400202100
2012-12-21前場508.00513.00506.00506.0040002033900
2012-12-20後場500.00507.00500.00501.0023001158400
2012-12-20前場503.00503.00496.00500.001100548500
2012-12-19後場507.00507.00503.00503.001100555900
2012-12-19前場506.00508.00505.00507.0028001418500
2012-12-18後場491.00510.00491.00505.0079003939800
2012-12-18前場491.00491.00488.00491.001700833400
2012-12-17後場489.00491.00488.00491.001800881200
2012-12-17前場490.00490.00483.00490.0023001124300
2012-12-14後場487.00490.00487.00490.001700829200
2012-12-14前場486.00490.00486.00486.0025001215700
2012-12-13後場495.00495.00488.00490.00500245700
2012-12-13前場494.00494.00487.00487.001600780700
2012-12-12後場491.00492.00488.00492.0044002158900
2012-12-12前場496.00496.00492.00492.001200594800
2012-12-11後場490.00490.00487.00488.00900440000
2012-12-11前場485.00489.00485.00489.00700340500
2012-12-10後場490.00493.00480.00485.0044002144900
2012-12-10前場490.00490.00490.00490.001600784000
2012-12-07後場480.00481.00478.00478.00123005912700
2012-12-07前場479.00479.00478.00478.001500717400
2012-12-06後場478.00478.00476.00478.0042002005600
2012-12-06前場480.00480.00477.00478.0037001768100
2012-12-05後場480.00480.00478.00478.001000478700
2012-12-05前場479.00480.00478.00480.0033001579800
2012-12-04後場480.00480.00479.00479.0023001101800
2012-12-04前場488.00488.00475.00475.0021001010400
2012-12-03後場489.00489.00489.00489.00800391200
2012-12-03前場485.00486.00485.00486.00400194300
2012-11-30後場486.00486.00484.00484.00600290800
2012-11-30前場486.00486.00483.00483.0020096900
2012-11-29後場486.00486.00486.00486.0010048600
2012-11-29前場482.00482.00481.00482.0030001445500
2012-11-28後場483.00486.00483.00486.0020096900
2012-11-28前場484.00488.00483.00483.001000484500
2012-11-27後場481.00486.00481.00486.001700820600
2012-11-27前場486.00486.00485.00485.001200583000
2012-11-26後場480.00480.00480.00480.00500240000
2012-11-26前場474.00480.00474.00480.001600765100
2012-11-22後場474.00474.00474.00474.00300142200
2012-11-22前場477.00479.00477.00479.00300143300
2012-11-21後場479.00479.00471.00474.00800381900
2012-11-21前場463.00487.00463.00470.0042001983800
2012-11-20後場463.00463.00463.00463.00700324100
2012-11-20前場468.00468.00468.00468.0020093600
2012-11-19後場465.00465.00465.00465.00300139500
2012-11-19前場463.00465.00463.00465.001800836600
2012-11-16後場00
2012-11-16前場465.00465.00465.00465.00400186000
2012-11-15後場455.00455.00455.00455.00500227500
2012-11-15前場460.00460.00455.00455.001800826500
2012-11-14後場455.00455.00455.00455.0010045500
2012-11-14前場454.00454.00454.00454.0010045400
2012-11-13後場452.00452.00450.00452.001500677500
2012-11-13前場452.00454.00452.00454.001300589600
2012-11-12後場463.00470.00460.00460.001100511300
2012-11-12前場468.00475.00463.00463.0047002189000
2012-11-09後場475.00475.00475.00475.0010047500
2012-11-09前場475.00475.00475.00475.00300142500
2012-11-08後場480.00482.00468.00475.0037001754700
2012-11-08前場480.00480.00478.00478.001200574600
2012-11-07後場00
2012-11-07前場488.00488.00488.00488.0010048800
2012-11-06後場496.00496.00489.00489.00600296800
2012-11-06前場490.00510.00489.00505.0058002889100
2012-11-05後場478.00478.00476.00476.00600286600
2012-11-05前場474.00474.00474.00474.00500237000
2012-11-02後場479.00479.00479.00479.00700335300
2012-11-02前場480.00485.00478.00485.001600768100
2012-11-01後場480.00480.00480.00480.00500240000
2012-11-01前場477.00477.00477.00477.001000477000
2012-10-31後場480.00480.00480.00480.00400192000
2012-10-31前場00
2012-10-30後場479.00479.00479.00479.00300143700
2012-10-30前場479.00479.00479.00479.0010047900
2012-10-29後場482.00482.00482.00482.001000482000
2012-10-29前場490.00492.00490.00490.001600785200
2012-10-26後場482.00485.00482.00485.00300145200
2012-10-26前場486.00494.00482.00482.00900440100
2012-10-25後場484.00484.00484.00484.0010048400
2012-10-25前場492.00492.00480.00480.001400675800
2012-10-24後場478.00479.00478.00479.001500718400
2012-10-24前場480.00480.00476.00476.00300143200
2012-10-23後場478.00492.00478.00481.0065003130200
2012-10-23前場472.00484.00472.00475.0021001007200
2012-10-22後場470.00475.00470.00475.00700331000
2012-10-22前場471.00471.00470.00470.00500235400
2012-10-19後場473.00473.00467.00470.002000941800
2012-10-19前場470.00470.00462.00462.001100516200
2012-10-18後場465.00471.00465.00470.0027001269000
2012-10-18前場463.00471.00463.00465.0027001255700
2012-10-17後場471.00471.00471.00471.00700329700
2012-10-17前場460.00470.00460.00470.0030001386400
2012-10-16後場460.00460.00460.00460.0010046000
2012-10-16前場457.00460.00457.00460.001800823800
2012-10-15後場456.00461.00456.00461.00700321700
2012-10-15前場454.00467.00454.00456.0036001644200
2012-10-12後場461.00461.00456.00459.0029001332400
2012-10-12前場459.00463.00459.00463.001300598400
2012-10-11後場460.00460.00458.00458.001500689300
2012-10-11前場455.00460.00455.00460.0022001010300
2012-10-10後場455.00461.00455.00461.0020091600
2012-10-10前場460.00460.00453.00458.0060002730300
2012-10-09後場463.00463.00463.00463.002100972300
2012-10-09前場459.00459.00459.00459.0020091800
2012-10-05後場460.00463.00460.00463.001200552500
2012-10-05前場460.00468.00460.00468.0060002765600
2012-10-04後場460.00462.00459.00459.0033001518500
2012-10-04前場459.00475.00455.00475.0091004180100
2012-10-03後場456.00460.00455.00455.0091004175300
2012-10-03前場460.00460.00454.00455.0089004074400
2012-10-02後場464.00470.00464.00470.001900886000
2012-10-02前場459.00459.00459.00459.001000459000
2012-10-01後場460.00465.00460.00465.00400184500
2012-10-01前場460.00460.00460.00460.00600276000
2012-09-28後場463.00463.00462.00462.001900878100
2012-09-28前場462.00470.00462.00470.001100509000
2012-09-27後場472.00472.00472.00472.0020094400
2012-09-27前場459.00477.00459.00477.0029001345800
2012-09-26後場461.00465.00459.00465.0039001796400
2012-09-26前場459.00465.00459.00465.001900875400
2012-09-25後場464.00465.00463.00465.0056002593600
2012-09-25前場472.00472.00463.00464.0048002258300
2012-09-24後場465.00467.00464.00464.0052002422200
2012-09-24前場478.00478.00460.00466.00154007227800
2012-09-21後場485.00485.00478.00478.0072003469300
2012-09-21前場474.00495.00474.00485.0092004505300
2012-09-20後場476.00478.00469.00469.0080003776000
2012-09-20前場467.00497.00467.00489.00104005007200
2012-09-19後場468.00480.00463.00463.0057002684700
2012-09-19前場480.00483.00454.00460.00207009638600
2012-09-18後場472.00483.00467.00467.00155007327500
2012-09-18前場460.00473.00460.00466.0027001254800
2012-09-14後場450.00460.00450.00460.003240014589100
2012-09-14前場457.00460.00449.00450.003560016042000
2012-09-13後場463.00463.00451.00454.0024001095500
2012-09-13前場452.00459.00450.00455.00165007448900
2012-09-12後場460.00460.00455.00455.00800364500
2012-09-12前場460.00460.00450.00460.0046002091000
2012-09-11後場470.00470.00461.00470.00600281100
2012-09-11前場480.00480.00460.00460.0058002722500
2012-09-10後場500.00500.00479.00479.00800389500
2012-09-10前場486.00488.00484.00484.00800388400
2012-09-07後場493.00493.00485.00485.00700340400
2012-09-07前場500.00500.00485.00485.00600294000
2012-09-06後場485.00500.00485.00500.00400198400
2012-09-06前場511.00511.00471.00500.0052002577300
2012-09-05後場00
2012-09-05前場520.00520.00520.00520.00700364000
2012-09-04後場512.00512.00512.00512.0010051200
2012-09-04前場00
2012-09-03後場521.00521.00520.00520.001000520500
2012-09-03前場550.00550.00520.00520.001900998500
2012-08-31後場00
2012-08-31前場00
2012-08-30後場00
2012-08-30前場00
2012-08-29後場00
2012-08-29前場00
2012-08-28後場00
2012-08-28前場00
2012-08-27後場00
2012-08-27前場571.00571.00571.00571.00900513900
2012-08-24後場540.00550.00540.00550.00600325000
2012-08-24前場540.00541.00538.00538.00500270000
2012-08-23後場540.00540.00540.00540.0010054000
2012-08-23前場556.00556.00556.00556.00600333600
2012-08-22後場536.00536.00536.00536.00200107200
2012-08-22前場535.00541.00535.00541.00700375100
2012-08-21後場570.00570.00555.00555.00600339000
2012-08-21前場585.00585.00550.00570.0018001037500
2012-08-20後場530.00530.00530.00530.00200106000
2012-08-20前場510.00530.00510.00520.0025001280000
2012-08-17後場524.00524.00520.00520.00500260400
2012-08-17前場525.00525.00520.00520.00400208700
2012-08-16後場519.00525.00519.00525.00300156300
2012-08-16前場520.00536.00520.00529.001500786000
2012-08-15後場520.00520.00520.00520.00200104000
2012-08-15前場519.00519.00519.00519.001000519000
2012-08-14後場520.00520.00520.00520.00200104000
2012-08-14前場538.00538.00519.00520.00900474000
2012-08-13後場519.00519.00519.00519.0010051900
2012-08-13前場00
2012-08-10後場520.00520.00520.00520.00200104000
2012-08-10前場529.00529.00515.00520.001300679500
2012-08-09後場525.00525.00525.00525.00300157500
2012-08-09前場539.00539.00519.00525.00800419800
2012-08-08後場00
2012-08-08前場00
2012-08-07後場530.00530.00530.00530.00200106000
2012-08-07前場520.00520.00520.00520.0010052000
2012-08-06後場00
2012-08-06前場520.00520.00510.00510.00300154100
2012-08-03後場521.00522.00511.00511.001400722200
2012-08-03前場521.00521.00521.00521.00800416800
2012-08-02後場521.00522.00521.00522.00300156400
2012-08-02前場00
2012-08-01後場00
2012-08-01前場538.00540.00521.00521.001500795700
2012-07-31後場539.00539.00539.00539.0010053900
2012-07-31前場535.00535.00535.00535.00400214000
2012-07-30後場537.00555.00535.00555.00800433000
2012-07-30前場00
2012-07-27後場00
2012-07-27前場567.00567.00567.00567.00700396900
2012-07-26後場559.00567.00559.00567.00600337000
2012-07-26前場560.00560.00555.00559.00300167400
2012-07-25後場560.00560.00543.00554.00500276200
2012-07-25前場540.00541.00540.00541.00300162200
2012-07-24後場545.00545.00545.00545.0010054500
2012-07-24前場550.00550.00541.00541.00500273100
2012-07-23後場00
2012-07-23前場569.00569.00569.00569.0010056900
2012-07-20後場570.00570.00569.00569.00600341900
2012-07-20前場580.00580.00570.00575.001600915500
2012-07-19後場00
2012-07-19前場571.00572.00571.00572.00300171400
2012-07-18後場00
2012-07-18前場00
2012-07-17後場571.00571.00571.00571.00300171300
2012-07-17前場00
2012-07-13後場585.00589.00585.00589.00600352200
2012-07-13前場585.00585.00585.00585.00700409500
2012-07-12後場585.00585.00570.00570.00900521300
2012-07-12前場576.00585.00576.00585.001100635400
2012-07-11後場595.00595.00595.00595.0010059500
2012-07-11前場596.00596.00596.00596.00200119200
2012-07-10後場597.00597.00597.00597.0010059700
2012-07-10前場600.00600.00600.00600.0010060000
2012-07-09後場600.00600.00600.00600.00300180000
2012-07-09前場601.00601.00601.00601.0010060100

   ※ 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