[6840 JQスタンダード] AKIBAホールディングス 前場後場 時系列データ

[6840 JQスタンダード] AKIBA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325.00327.00319.00319.0010300033159000
2017-03-23前場326.00334.00324.00324.0011100036524000
2017-03-22後場331.00336.00327.00332.0010000033136000
2017-03-22前場338.00340.00328.00330.0020700069024000
2017-03-21後場342.00347.00341.00344.0013200045349000
2017-03-21前場355.00358.00339.00342.00380000131675000
2017-03-17後場367.00367.00354.00363.00288000103762000
2017-03-17前場383.00390.00361.00370.0024700092463000
2017-03-16後場375.00383.00374.00383.0012600047717000
2017-03-16前場373.00382.00371.00373.0017500065956000
2017-03-15後場392.00394.00366.00367.00471000178193000
2017-03-15前場400.00407.00391.00392.0017000067725000
2017-03-14後場402.00406.00400.00400.008800035402000
2017-03-14前場407.00409.00390.00401.0018700075153000
2017-03-13後場414.00416.00407.00407.0023700097378000
2017-03-13前場414.00420.00411.00414.00294000121976000
2017-03-10後場414.00426.00401.00402.00888000369243000
2017-03-10前場395.00418.00395.00412.00346000141155000
2017-03-09後場404.00407.00394.00395.0021900087744000
2017-03-09前場398.00405.00383.00405.00429000168737000
2017-03-08後場411.00415.00390.00390.00674000269999000
2017-03-08前場422.00425.00408.00410.00626000259169000
2017-03-07後場412.00432.00409.00430.001639000695805000
2017-03-07前場409.00425.00393.00416.001462000596904000
2017-03-06後場390.00438.00386.00401.0034430001411822000
2017-03-06前場363.00396.00363.00389.00866000333360000
2017-03-03後場368.00369.00356.00359.00532000193127000
2017-03-03前場339.00383.00339.00372.001804000661092000
2017-03-02後場345.00345.00339.00339.0010700036549000
2017-03-02前場347.00349.00342.00345.0016400056651000
2017-03-01後場344.00349.00339.00345.0027800095853000
2017-03-01前場352.00355.00340.00342.00316000109327000
2017-02-28後場345.00354.00342.00351.00348000121280000
2017-02-28前場337.00345.00328.00344.0015500052059000
2017-02-27後場331.00337.00329.00334.0015500051463000
2017-02-27前場331.00338.00329.00331.0012700042155000
2017-02-24後場336.00341.00332.00338.0016500055299000
2017-02-24前場346.00348.00332.00338.0024800084222000
2017-02-23後場358.00362.00342.00343.00432000150821000
2017-02-23前場382.00383.00356.00358.00507000187770000
2017-02-22後場373.00382.00370.00381.00428000161194000
2017-02-22前場349.00375.00349.00373.00607000220932000
2017-02-21後場346.00353.00344.00352.0020100070465000
2017-02-21前場338.00349.00338.00345.0012300042382000
2017-02-20後場335.00355.00335.00340.00675000232507000
2017-02-20前場330.00336.00330.00334.0012100040289000
2017-02-17後場329.00329.00326.00327.00280009188000
2017-02-17前場328.00328.00326.00326.008500027807000
2017-02-16後場326.00327.00318.00324.007500024149000
2017-02-16前場309.00330.00309.00326.0017300056106000
2017-02-15後場313.00314.00309.00312.009200028583000
2017-02-15前場316.00319.00310.00311.0012700039953000
2017-02-14後場319.00321.00317.00319.009500030342000
2017-02-14前場335.00335.00316.00320.0021500069651000
2017-02-13後場334.00336.00332.00332.007500025042000
2017-02-13前場344.00344.00330.00334.0021700073089000
2017-02-10後場342.00348.00341.00344.0016500056867000
2017-02-10前場344.00351.00339.00342.00336000115845000
2017-02-09後場340.00347.00339.00339.0015800054026000
2017-02-09前場331.00340.00326.00340.0010900036541000
2017-02-08後場326.00333.00322.00333.0010600034861000
2017-02-08前場318.00327.00312.00325.009600030682000
2017-02-07後場322.00322.00313.00321.0015600049656000
2017-02-07前場324.00328.00322.00322.006100019772000
2017-02-06後場323.00324.00318.00324.0010800034700000
2017-02-06前場336.00337.00321.00322.0018400060233000
2017-02-03後場336.00336.00325.00333.0015600051607000
2017-02-03前場342.00342.00334.00338.0011600039196000
2017-02-02後場343.00345.00335.00342.0020200068600000
2017-02-02前場361.00365.00324.00343.00589000205562000
2017-02-01後場349.00355.00346.00351.00292000102637000
2017-02-01前場340.00349.00340.00345.00353000121780000
2017-01-31後場331.00339.00328.00334.0020900069893000
2017-01-31前場325.00340.00325.00332.00370000122775000
2017-01-30後場333.00337.00322.00322.00313000103196000
2017-01-30前場320.00333.00316.00330.00506000164128000
2017-01-27後場305.00315.00303.00309.0017000052501000
2017-01-27前場297.00310.00297.00303.0022500068166000
2017-01-26後場300.00300.00295.00295.0016500048906000
2017-01-26前場305.00307.00297.00299.0026300079367000
2017-01-25後場314.00317.00306.00309.0024900077645000
2017-01-25前場298.00319.00296.00314.00914000283408000
2017-01-24後場298.00304.00296.00299.00446000133758000
2017-01-24前場290.00297.00285.00296.0033100096424000
2017-01-23後場290.00298.00289.00292.00363000106620000
2017-01-23前場288.00293.00280.00290.0027500078929000
2017-01-20後場285.00291.00283.00286.0027100077352000
2017-01-20前場296.00299.00285.00285.00619000181033000
2017-01-19後場303.00308.00288.00294.00821000242934000
2017-01-19前場316.00316.00302.00303.00492000152095000
2017-01-18後場323.00325.00316.00318.0027300087227000
2017-01-18前場332.00340.00317.00322.001278000420899000
2017-01-17後場328.00329.00313.00322.00808000258444000
2017-01-17前場347.00354.00325.00328.001394000473014000
2017-01-16後場376.00423.00367.00367.0050250002011881000
2017-01-16前場399.00406.00368.00375.0042030001633259000
2017-01-13後場360.00400.00342.00399.0084400003103654000
2017-01-13前場345.00365.00328.00354.0055510001926357000
2017-01-12後場350.00360.00305.00360.0063660002107044000
2017-01-12前場333.00372.00328.00352.00118180004149447000
2017-01-11後場288.00332.00285.00311.0070800002186640000
2017-01-11前場258.00289.00256.00286.001295000353537000
2017-01-10後場250.00252.00243.00252.0021400053211000
2017-01-10前場243.00256.00239.00248.00489000120310000
2017-01-06後場232.00299.00230.00240.003140000810639000
2017-01-06前場222.00235.00222.00231.0021200048400000
2017-01-05後場222.00226.00222.00224.006400014381000
2017-01-05前場224.00225.00220.00222.007800017363000
2017-01-04後場221.00224.00220.00223.007000015544000
2017-01-04前場228.00228.00220.00222.0011000024660000
2016-12-30後場224.00225.00220.00222.00440009777000
2016-12-30前場221.00224.00219.00224.005800012845000
2016-12-29後場221.00224.00217.00224.0023800052501000
2016-12-29前場239.00239.00220.00222.00676000153794000
2016-12-28後場241.00264.00236.00239.002174000545411000
2016-12-28前場209.00249.00209.00236.001438000334317000
2016-12-27後場204.00206.00203.00203.00120002452000
2016-12-27前場203.00208.00203.00207.00300006134000
2016-12-26後場203.00207.00203.00204.006300012850000
2016-12-26前場208.00208.00202.00203.00440009044000
2016-12-22後場207.00209.00206.00208.00160003320000
2016-12-22前場207.00209.00204.00209.00470009675000
2016-12-21後場198.00208.00198.00208.0016100032599000
2016-12-21前場198.00200.00197.00199.00240004750000
2016-12-20後場197.00198.00197.00198.0080001581000
2016-12-20前場200.00200.00197.00197.00210004160000
2016-12-19後場198.00200.00197.00200.00150002974000
2016-12-19前場197.00200.00196.00197.005400010654000
2016-12-16後場200.00200.00198.00198.00410008162000
2016-12-16前場204.00207.00200.00201.0011800023778000
2016-12-15後場00
2016-12-15前場208.00209.00207.00209.004000832000
2016-12-14後場209.00211.00205.00208.00230004788000
2016-12-14前場208.00209.00208.00209.003000626000
2016-12-13後場208.00208.00207.00207.0090001865000
2016-12-13前場210.00210.00204.00204.00110002263000
2016-12-12後場209.00209.00208.00208.002000417000
2016-12-12前場212.00212.00207.00211.00200004181000
2016-12-09後場205.00209.00205.00205.00110002265000
2016-12-09前場212.00212.00206.00208.00130002715000
2016-12-08後場206.00206.00204.00205.00150003082000
2016-12-08前場211.00211.00205.00205.0070001455000
2016-12-07後場206.00211.00206.00210.00130002705000
2016-12-07前場203.00206.00202.00206.00140002848000
2016-12-06後場204.00207.00203.00203.00120002453000
2016-12-06前場212.00213.00203.00203.00230004721000
2016-12-05後場00
2016-12-05前場214.00214.00214.00214.001000214000
2016-12-02後場211.00213.00209.00213.00160003364000
2016-12-02前場211.00211.00211.00211.001000211000
2016-12-01後場214.00216.00213.00213.00170003640000
2016-12-01前場217.00217.00214.00214.0080001724000
2016-11-30後場215.00215.00214.00214.002000429000
2016-11-30前場218.00218.00210.00211.0070001491000
2016-11-29後場210.00212.00210.00212.00140002952000
2016-11-29前場211.00212.00207.00210.0070001472000
2016-11-28後場218.00218.00210.00213.004000854000
2016-11-28前場208.00208.00207.00207.004000829000
2016-11-25後場210.00211.00208.00208.00190003980000
2016-11-25前場217.00220.00210.00210.006400013799000
2016-11-24後場224.00224.00220.00220.00110002448000
2016-11-24前場223.00228.00222.00224.00160003584000
2016-11-22後場226.00228.00223.00223.00130002930000
2016-11-22前場224.00229.00224.00228.00320007265000
2016-11-21後場223.00232.00223.00224.006600015031000
2016-11-21前場222.00224.00220.00223.004800010658000
2016-11-18後場218.00222.00217.00218.00350007656000
2016-11-18前場213.00220.00213.00217.005200011228000
2016-11-17後場211.00213.00211.00212.00140002969000
2016-11-17前場208.00215.00205.00214.005700012029000
2016-11-16後場210.00210.00209.00209.00100002099000
2016-11-16前場211.00211.00203.00211.00440009093000
2016-11-15後場205.00211.00205.00211.00110002278000
2016-11-15前場210.00210.00201.00205.00410008402000
2016-11-14後場208.00215.00208.00213.007100015102000
2016-11-14前場190.00213.00190.00213.0017800034622000
2016-11-11後場213.00216.00212.00215.00200004286000
2016-11-11前場216.00216.00208.00208.00180003802000
2016-11-10後場216.00217.00212.00215.00310006657000
2016-11-10前場219.00219.00209.00217.005500011835000
2016-11-09後場204.00204.00188.00198.0022500043882000
2016-11-09前場215.00224.00204.00204.007700016648000
2016-11-08後場214.00220.00210.00219.00370007941000
2016-11-08前場215.00215.00209.00211.00190004018000
2016-11-07後場220.00220.00212.00212.00350007481000
2016-11-07前場220.00222.00215.00216.005200011315000
2016-11-04後場222.00222.00221.00222.0050001109000
2016-11-04前場224.00224.00220.00224.00130002893000
2016-11-02後場225.00225.00223.00223.0060001344000
2016-11-02前場230.00230.00225.00225.004700010696000
2016-11-01後場230.00234.00225.00232.00400009152000
2016-11-01前場228.00234.00223.00230.006200014131000
2016-10-31後場223.00225.00221.00225.005400012039000
2016-10-31前場228.00228.00224.00225.00360008166000
2016-10-28後場228.00230.00221.00221.009000020149000
2016-10-28前場242.00244.00227.00227.0012000028010000
2016-10-27後場245.00245.00237.00240.006400015386000
2016-10-27前場246.00247.00241.00245.00290007099000
2016-10-26後場249.00250.00242.00242.009800024091000
2016-10-26前場251.00252.00245.00247.008200020482000
2016-10-25後場249.00251.00248.00249.007600018954000
2016-10-25前場257.00257.00243.00251.0016100040615000
2016-10-24後場253.00261.00253.00259.0019500050386000
2016-10-24前場256.00266.00252.00256.00437000112241000
2016-10-21後場235.00241.00232.00240.0030100071234000
2016-10-21前場232.00237.00228.00235.0034100079432000
2016-10-20後場219.00223.00216.00222.007000015322000
2016-10-20前場225.00233.00216.00220.0042900095873000
2016-10-19後場213.00213.00209.00210.00150003162000
2016-10-19前場209.00213.00209.00211.00280005887000
2016-10-18後場212.00213.00210.00212.00220004647000
2016-10-18前場212.00215.00212.00212.00160003408000
2016-10-17後場214.00216.00213.00214.007300015647000
2016-10-17前場208.00217.00208.00213.0011700024723000
2016-10-14後場204.00214.00204.00211.008200017166000
2016-10-14前場208.00213.00201.00204.0010600021876000
2016-10-13後場200.00200.00199.00199.00130002591000
2016-10-13前場197.00204.00197.00200.00260005189000
2016-10-12後場198.00200.00198.00200.0090001793000
2016-10-12前場199.00203.00197.00198.00350006976000
2016-10-11後場201.00202.00199.00202.00250005004000
2016-10-11前場203.00205.00201.00202.00210004254000
2016-10-07後場202.00205.00200.00200.005400010917000
2016-10-07前場198.00206.00195.00202.006700013382000
2016-10-06後場196.00196.00195.00195.005000978000
2016-10-06前場193.00198.00193.00198.00190003705000
2016-10-05後場195.00195.00193.00193.00100001944000
2016-10-05前場191.00195.00190.00194.00110002124000
2016-10-04後場197.00198.00196.00196.00100001966000
2016-10-04前場198.00198.00195.00195.00230004517000
2016-10-03後場198.00200.00194.00197.006300012416000
2016-10-03前場188.00197.00188.00197.0011000021075000
2016-09-30後場180.00187.00178.00186.005600010283000
2016-09-30前場181.00181.00178.00178.0090001620000
2016-09-29後場181.00181.00179.00181.00160002886000
2016-09-29前場179.00181.00179.00180.005000899000
2016-09-28後場183.00183.00180.00180.002000363000
2016-09-28前場178.00182.00178.00182.005000897000
2016-09-27後場177.00182.00177.00180.00350006260000
2016-09-27前場182.00182.00176.00176.00340006100000
2016-09-26後場181.00182.00181.00182.005000907000
2016-09-26前場180.00180.00180.00180.001000180000
2016-09-23後場180.00180.00180.00180.003000540000
2016-09-23前場182.00182.00180.00180.004000723000
2016-09-21後場179.00181.00179.00181.005000901000
2016-09-21前場182.00182.00177.00178.00190003393000
2016-09-20後場181.00181.00180.00180.00110001990000
2016-09-20前場188.00188.00180.00182.00280005080000
2016-09-16後場187.00187.00186.00186.0060001120000
2016-09-16前場186.00189.00186.00188.00140002611000
2016-09-15後場190.00191.00190.00191.0080001521000
2016-09-15前場190.00190.00190.00190.0060001140000
2016-09-14後場188.00190.00187.00190.00160003012000
2016-09-14前場190.00191.00190.00191.0070001331000
2016-09-13後場191.00193.00190.00190.00140002677000
2016-09-13前場192.00195.00189.00195.005500010568000
2016-09-12後場188.00192.00188.00192.0090001700000
2016-09-12前場191.00191.00187.00190.00230004349000
2016-09-09後場190.00200.00188.00188.0011600022393000
2016-09-09前場186.00191.00186.00191.00260004874000
2016-09-08後場188.00188.00185.00186.0080001490000
2016-09-08前場189.00190.00188.00190.00120002269000
2016-09-07後場182.00186.00181.00186.00280005120000
2016-09-07前場180.00182.00180.00182.00210003783000
2016-09-06後場181.00182.00181.00181.004000726000
2016-09-06前場179.00182.00179.00181.00140002522000
2016-09-05後場176.00180.00176.00179.0070001248000
2016-09-05前場175.00178.00175.00178.00110001934000
2016-09-02後場175.00175.00174.00175.0070001224000
2016-09-02前場176.00176.00172.00174.00190003300000
2016-09-01後場177.00178.00177.00177.005000886000
2016-09-01前場177.00179.00177.00179.0060001067000
2016-08-31後場176.00178.00176.00176.00100001765000
2016-08-31前場175.00177.00175.00176.00210003690000
2016-08-30後場177.00177.00175.00176.005000881000
2016-08-30前場177.00177.00176.00177.00180003178000
2016-08-29後場179.00180.00179.00179.004000718000
2016-08-29前場180.00180.00180.00180.001000180000
2016-08-26後場180.00180.00180.00180.001000180000
2016-08-26前場179.00179.00179.00179.002000358000
2016-08-25後場177.00180.00177.00179.004000715000
2016-08-25前場176.00180.00176.00177.00170003030000
2016-08-24後場179.00179.00176.00176.00220003904000
2016-08-24前場181.00181.00178.00179.00190003417000
2016-08-23後場182.00182.00181.00181.0080001455000
2016-08-23前場182.00186.00182.00183.00130002375000
2016-08-22後場185.00185.00184.00184.004000738000
2016-08-22前場182.00184.00182.00184.0060001096000
2016-08-19後場185.00185.00182.00182.003000550000
2016-08-19前場185.00185.00184.00184.002000369000
2016-08-18後場185.00185.00183.00184.00130002391000
2016-08-18前場190.00190.00190.00190.002000380000
2016-08-17後場00
2016-08-17前場190.00190.00190.00190.003000570000
2016-08-16後場185.00190.00184.00190.00100001856000
2016-08-16前場187.00188.00184.00184.00100001856000
2016-08-15後場190.00190.00190.00190.002000380000
2016-08-15前場189.00189.00189.00189.002000378000
2016-08-12後場00
2016-08-12前場189.00189.00189.00189.001000189000
2016-08-10後場187.00189.00185.00189.0080001498000
2016-08-10前場186.00190.00186.00190.00210003945000
2016-08-09後場186.00186.00183.00183.0080001474000
2016-08-09前場184.00189.00183.00183.00250004641000
2016-08-08後場192.00192.00187.00187.003000566000
2016-08-08前場185.00193.00183.00193.00220004079000
2016-08-05後場196.00196.00193.00193.004000777000
2016-08-05前場197.00197.00190.00195.00120002321000
2016-08-04後場195.00195.00194.00195.004000778000
2016-08-04前場194.00194.00194.00194.001000194000
2016-08-03後場192.00192.00192.00192.001000192000
2016-08-03前場194.00195.00194.00195.002000389000
2016-08-02後場00
2016-08-02前場196.00198.00193.00198.00140002741000
2016-08-01後場193.00195.00193.00193.0070001357000
2016-08-01前場191.00192.00191.00192.002000383000
2016-07-29後場191.00191.00187.00189.00170003221000
2016-07-29前場196.00198.00191.00191.00130002528000
2016-07-28後場197.00197.00192.00192.00120002324000
2016-07-28前場197.00198.00194.00198.0090001762000
2016-07-27後場195.00195.00193.00193.0070001358000
2016-07-27前場196.00196.00194.00196.0070001366000
2016-07-26後場198.00198.00193.00195.00290005659000
2016-07-26前場200.00203.00197.00199.00350006997000
2016-07-25後場198.00201.00196.00197.00240004735000
2016-07-25前場205.00222.00197.00198.0023100048190000
2016-07-22後場188.00223.00188.00200.00537000107597000
2016-07-22前場188.00190.00184.00187.00110002059000
2016-07-21後場185.00187.00185.00185.00180003338000
2016-07-21前場191.00191.00186.00186.00220004130000
2016-07-20後場188.00190.00187.00188.00230004327000
2016-07-20前場194.00194.00188.00190.00420008004000
2016-07-19後場189.00203.00189.00199.008500016782000
2016-07-19前場192.00192.00188.00189.0080001513000
2016-07-15後場190.00190.00185.00188.00150002804000
2016-07-15前場188.00190.00188.00190.00140002647000
2016-07-14後場190.00190.00189.00189.005000947000
2016-07-14前場190.00195.00189.00189.0060001143000
2016-07-13後場189.00189.00188.00188.0060001129000
2016-07-13前場194.00194.00189.00189.00160003044000
2016-07-12後場189.00192.00189.00192.00270005117000
2016-07-12前場189.00194.00189.00194.00220004212000
2016-07-11後場187.00188.00187.00188.004000749000
2016-07-11前場186.00191.00186.00191.00130002438000
2016-07-08後場185.00185.00181.00185.00300005493000
2016-07-08前場188.00190.00183.00190.00100001879000
2016-07-07後場189.00190.00188.00188.00110002084000
2016-07-07前場192.00192.00188.00188.002000380000
2016-07-06後場188.00188.00185.00187.00140002620000
2016-07-06前場191.00193.00188.00189.00250004740000
2016-07-05後場200.00200.00197.00197.0060001188000
2016-07-05前場203.00206.00197.00199.00310006228000
2016-07-04後場199.00203.00199.00202.00160003230000
2016-07-04前場191.00206.00189.00199.007700015290000
2016-07-01後場188.00189.00188.00188.00140002636000
2016-07-01前場186.00192.00186.00188.00400007553000
2016-06-30後場00
2016-06-30前場187.00187.00184.00185.0060001110000
2016-06-29後場182.00185.00179.00181.00180003279000
2016-06-29前場179.00184.00179.00183.00200003634000
2016-06-28後場175.00182.00173.00180.00260004604000
2016-06-28前場174.00174.00172.00174.00230003983000
2016-06-27後場176.00179.00176.00177.0060001067000
2016-06-27前場170.00180.00170.00176.00330005761000
2016-06-24後場180.00180.00163.00169.0010500017618000
2016-06-24前場195.00195.00185.00185.00300005685000
2016-06-23後場189.00193.00188.00191.00140002656000
2016-06-23前場193.00194.00188.00189.00250004777000
2016-06-22後場202.00204.00199.00200.00280005624000
2016-06-22前場207.00207.00200.00200.00430008816000
2016-06-21後場200.00204.00198.00204.00230004635000
2016-06-21前場185.00204.00183.00199.006400012520000
2016-06-20後場185.00186.00184.00186.0080001479000
2016-06-20前場181.00187.00181.00184.00280005130000
2016-06-17後場192.00192.00186.00186.00310005838000
2016-06-17前場185.00198.00181.00192.009600018295000
2016-06-16後場182.00182.00175.00175.00440007904000
2016-06-16前場188.00188.00181.00182.00230004237000
2016-06-15後場192.00192.00186.00188.0060001130000
2016-06-15前場182.00190.00182.00188.00390007229000
2016-06-14後場182.00183.00180.00182.00540009773000
2016-06-14前場190.00193.00180.00180.0011000020352000
2016-06-13後場197.00198.00196.00196.0060001181000
2016-06-13前場201.00201.00195.00197.00300005936000
2016-06-10後場202.00202.00199.00199.00120002405000
2016-06-10前場200.00200.00199.00199.0060001198000
2016-06-09後場203.00203.00201.00202.0060001211000
2016-06-09前場199.00203.00195.00203.00390007790000
2016-06-08後場203.00203.00202.00203.00250005058000
2016-06-08前場208.00208.00202.00203.00100002047000
2016-06-07後場207.00209.00206.00209.00170003523000
2016-06-07前場209.00209.00208.00208.004000835000
2016-06-06後場210.00210.00208.00209.00140002925000
2016-06-06前場212.00212.00205.00206.00290006017000
2016-06-03後場213.00215.00211.00215.00190004043000
2016-06-03前場205.00209.00205.00209.00150003092000
2016-06-02後場215.00215.00201.00205.009200019053000
2016-06-02前場211.00216.00211.00216.00220004730000
2016-06-01後場216.00216.00212.00212.00160003419000
2016-06-01前場218.00218.00214.00215.0090001943000
2016-05-31後場211.00219.00211.00219.007100015226000
2016-05-31前場213.00214.00211.00211.00120002550000
2016-05-30後場215.00220.00212.00213.006000012859000
2016-05-30前場211.00214.00208.00212.0018200038371000
2016-05-27後場235.00239.00226.00227.0011300026292000
2016-05-27前場243.00244.00230.00234.008300019685000
2016-05-26後場244.00247.00243.00247.0080001960000
2016-05-26前場250.00250.00235.00240.0018200044561000
2016-05-25後場250.00250.00245.00247.0016100039823000
2016-05-25前場247.00252.00244.00250.0017700044071000
2016-05-24後場231.00249.00231.00247.0020000048566000
2016-05-24前場229.00236.00226.00230.006100014140000
2016-05-23後場239.00239.00232.00237.005300012427000
2016-05-23前場246.00246.00225.00240.0010500024729000
2016-05-20後場229.00247.00226.00240.0026900063639000
2016-05-20前場236.00239.00223.00227.0028600066174000
2016-05-19後場206.00234.00206.00228.0038100085200000
2016-05-19前場184.00206.00184.00205.008800017363000
2016-05-18後場188.00190.00182.00184.0010900020224000
2016-05-18前場198.00199.00182.00191.0014500027578000
2016-05-17後場202.00202.00202.00202.004000808000
2016-05-17前場193.00200.00193.00197.00190003749000
2016-05-16後場205.00211.00187.00198.007000013855000
2016-05-16前場212.00214.00196.00207.005200010608000
2016-05-13後場220.00223.00214.00220.00180003943000
2016-05-13前場219.00220.00208.00215.00420008982000
2016-05-12後場226.00226.00221.00221.005000011147000
2016-05-12前場217.00229.00217.00228.0020600045501000
2016-05-11後場230.00233.00230.00233.00140003234000
2016-05-11前場230.00230.00226.00230.00180004100000
2016-05-10後場229.00230.00227.00229.00190004351000
2016-05-10前場229.00231.00225.00227.00380008638000
2016-05-09後場226.00242.00225.00233.0010000023215000
2016-05-09前場243.00260.00225.00225.00630000154508000
2016-05-06後場227.00228.00223.00228.00200004530000
2016-05-06前場224.00225.00224.00225.002000449000
2016-05-02後場225.00225.00224.00224.0080001794000
2016-05-02前場223.00229.00223.00229.003000677000
2016-04-28後場223.00228.00223.00228.00100002255000
2016-04-28前場00
2016-04-27後場224.00225.00224.00225.003000673000
2016-04-27前場228.00228.00221.00221.003000671000
2016-04-26後場222.00224.00220.00224.00170003758000
2016-04-26前場225.00225.00225.00225.002000450000
2016-04-25後場225.00228.00223.00223.00400009009000
2016-04-25前場224.00225.00219.00225.00290006428000
2016-04-22後場225.00228.00223.00223.00100002257000
2016-04-22前場228.00236.00220.00223.005900013484000
2016-04-21後場223.00229.00220.00229.00170003818000
2016-04-21前場220.00225.00220.00223.0070001560000
2016-04-20後場224.00229.00223.00225.00170003836000
2016-04-20前場222.00230.00222.00224.00220004934000
2016-04-19後場229.00230.00229.00230.0090002068000
2016-04-19前場226.00230.00226.00229.004000913000
2016-04-18後場230.00230.00222.00222.00250005619000
2016-04-18前場231.00231.00214.00226.00310006962000
2016-04-15後場228.00230.00227.00228.00160003659000
2016-04-15前場230.00233.00221.00225.00330007457000
2016-04-14後場237.00237.00233.00234.00180004216000
2016-04-14前場240.00242.00233.00233.006400015142000
2016-04-13後場234.00237.00231.00237.008200019209000
2016-04-13前場226.00237.00225.00237.006900015913000
2016-04-12後場229.00230.00226.00226.00330007539000
2016-04-12前場224.00229.00223.00229.00240005411000
2016-04-11後場227.00227.00222.00224.00200004493000
2016-04-11前場225.00230.00224.00226.00130002927000
2016-04-08後場215.00215.00213.00213.0070001503000
2016-04-08前場212.00217.00209.00209.00200004240000
2016-04-07後場225.00225.00213.00214.008700019121000
2016-04-07前場212.00223.00211.00223.00460009930000
2016-04-06後場201.00212.00201.00212.00310006341000
2016-04-06前場197.00201.00196.00201.00240004769000
2016-04-05後場195.00200.00194.00196.00360007100000
2016-04-05前場202.00202.00195.00195.00390007728000
2016-04-04後場196.00202.00195.00201.005700011293000
2016-04-04前場226.00226.00181.00195.0035400067400000
2016-04-01後場222.00225.00216.00218.00180003991000
2016-04-01前場238.00240.00219.00222.0011100025991000
2016-03-31後場243.00243.00231.00233.009000021283000
2016-03-31前場245.00245.00228.00241.0021400051173000
2016-03-30後場230.00250.00229.00237.0031800075866000
2016-03-30前場207.00236.00202.00224.0036100079007000
2016-03-29後場183.00205.00183.00205.0016400032186000
2016-03-29前場175.00191.00174.00182.008100014587000
2016-03-28後場175.00176.00174.00174.00100001753000
2016-03-28前場173.00176.00173.00176.00130002261000
2016-03-25後場169.00173.00167.00173.00290004882000
2016-03-25前場174.00179.00156.00170.0023100038664000
2016-03-24後場174.00174.00174.00174.0070001218000
2016-03-24前場177.00177.00174.00174.004000701000
2016-03-23後場185.00186.00171.00177.007900013935000
2016-03-23前場184.00184.00184.00184.00200003680000
2016-03-22後場183.00184.00182.00184.005000916000
2016-03-22前場184.00184.00177.00184.00120002171000
2016-03-18後場00
2016-03-18前場184.00184.00184.00184.0070001288000
2016-03-17後場183.00186.00183.00184.00120002211000
2016-03-17前場188.00190.00183.00183.00260004844000
2016-03-16後場193.00193.00189.00189.0070001344000
2016-03-16前場198.00198.00198.00198.002000396000

   ※ 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