[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 
2017-08-22後場329.00331.00327.00329.00110003619000
2017-08-22前場333.00335.00326.00329.004500014876000
2017-08-21後場338.00338.00334.00334.00280009377000
2017-08-21前場341.00343.00334.00335.0011600039182000
2017-08-18後場336.00343.00335.00341.0010900037024000
2017-08-18前場330.00338.00330.00337.004700015703000
2017-08-17後場332.00337.00331.00333.005700019016000
2017-08-17前場331.00333.00328.00332.003600011910000
2017-08-16後場327.00328.00325.00326.00100003265000
2017-08-16前場320.00329.00320.00327.004100013373000
2017-08-15後場320.00323.00320.00320.00100003214000
2017-08-15前場313.00321.00313.00321.00130004107000
2017-08-14後場316.00318.00312.00315.00310009769000
2017-08-14前場314.00318.00311.00316.003300010369000
2017-08-10後場325.00325.00319.00321.00300009634000
2017-08-10前場327.00327.00320.00320.00220007089000
2017-08-09後場322.00330.00320.00328.005500017826000
2017-08-09前場335.00335.00316.00323.0011300036848000
2017-08-08後場334.00337.00333.00334.00220007363000
2017-08-08前場339.00340.00332.00334.007200024176000
2017-08-07後場335.00338.00333.00336.00250008403000
2017-08-07前場340.00340.00333.00333.00230007733000
2017-08-04後場339.00341.00335.00335.005000016873000
2017-08-04前場336.00343.00331.00339.009000030446000
2017-08-03後場338.00338.00331.00338.0014000046810000
2017-08-03前場346.00350.00333.00336.0027700094610000
2017-08-02後場342.00353.00342.00353.007500025934000
2017-08-02前場338.00345.00334.00342.009200031247000
2017-08-01後場325.00340.00320.00338.0022700075196000
2017-08-01前場341.00343.00321.00325.00337000111430000
2017-07-31後場356.00358.00351.00355.007800027629000
2017-07-31前場359.00360.00351.00356.0011200039984000
2017-07-28後場347.00363.00347.00360.00334000118325000
2017-07-28前場349.00349.00341.00345.004000013815000
2017-07-27後場348.00349.00346.00347.00190006608000
2017-07-27前場348.00348.00345.00348.00260009026000
2017-07-26後場342.00349.00342.00348.008300028818000
2017-07-26前場344.00346.00341.00346.009100031287000
2017-07-25後場346.00348.00342.00346.008200028325000
2017-07-25前場340.00346.00336.00344.009300031758000
2017-07-24後場335.00336.00333.00335.00200006693000
2017-07-24前場333.00335.00332.00335.00230007673000
2017-07-21後場333.00335.00333.00334.00130004338000
2017-07-21前場332.00335.00331.00333.00190006326000
2017-07-20後場334.00334.00332.00332.00190006332000
2017-07-20前場336.00336.00332.00334.00250008338000
2017-07-19後場334.00336.00332.00334.00190006346000
2017-07-19前場330.00334.00330.00334.003900012934000
2017-07-18後場333.00335.00332.00332.003700012330000
2017-07-18前場335.00336.00332.00333.003700012344000
2017-07-14後場332.00336.00332.00334.003500011699000
2017-07-14前場332.00335.00331.00332.008600028591000
2017-07-13後場338.00338.00333.00336.008100027126000
2017-07-13前場337.00338.00336.00338.00270009099000
2017-07-12後場340.00340.00338.00339.003000010168000
2017-07-12前場338.00343.00337.00339.005400018350000
2017-07-11後場340.00342.00339.00342.004700015991000
2017-07-11前場342.00344.00339.00341.005500018795000
2017-07-10後場344.00344.00338.00338.007500025503000
2017-07-10前場344.00348.00340.00342.0015300052614000
2017-07-07後場339.00342.00334.00336.0010000033763000
2017-07-07前場328.00349.00328.00339.00435000147416000
2017-07-06後場330.00330.00327.00329.003100010194000
2017-07-06前場329.00332.00327.00328.004400014471000
2017-07-05後場329.00334.00328.00330.004400014571000
2017-07-05前場330.00334.00327.00328.009000029598000
2017-07-04後場334.00335.00328.00330.008700028745000
2017-07-04前場337.00339.00330.00335.006000020096000
2017-07-03後場332.00338.00330.00338.008000026599000
2017-07-03前場333.00334.00327.00332.009100030080000
2017-06-30後場335.00337.00333.00335.006200020772000
2017-06-30前場336.00338.00332.00337.0011700039204000
2017-06-29後場347.00348.00340.00340.0011300038691000
2017-06-29前場343.00348.00342.00348.007500025890000
2017-06-28後場343.00343.00333.00340.0017000057627000
2017-06-28前場343.00347.00342.00343.0011700040194000
2017-06-27後場349.00353.00348.00349.0013200046234000
2017-06-27前場344.00352.00342.00349.00356000123183000
2017-06-26後場355.00364.00355.00363.0010000036059000
2017-06-26前場353.00362.00352.00356.007100025288000
2017-06-23後場358.00360.00348.00354.0016800059369000
2017-06-23前場367.00367.00358.00358.009900035797000
2017-06-22後場365.00371.00362.00366.006300023084000
2017-06-22前場370.00372.00361.00364.0015600056996000
2017-06-21後場375.00376.00369.00370.0012000044577000
2017-06-21前場375.00378.00369.00376.007200026906000
2017-06-20後場376.00378.00375.00375.007100026728000
2017-06-20前場376.00385.00375.00376.0020400077514000
2017-06-19後場380.00383.00375.00375.0011900045003000
2017-06-19前場377.00386.00377.00378.0020700079027000
2017-06-16後場372.00380.00372.00380.0016700062823000
2017-06-16前場376.00376.00366.00373.0022200082551000
2017-06-15後場369.00376.00366.00373.0020600076709000
2017-06-15前場360.00377.00358.00365.00349000128331000
2017-06-14後場354.00359.00349.00357.0013900049113000
2017-06-14前場371.00375.00351.00352.0022400080825000
2017-06-13後場370.00377.00363.00364.0016800062362000
2017-06-13前場363.00378.00363.00370.00312000115900000
2017-06-12後場356.00369.00356.00367.00321000116489000
2017-06-12前場353.00356.00347.00355.0017400061363000
2017-06-09後場347.00351.00346.00347.009600033479000
2017-06-09前場345.00352.00344.00346.0010600036823000
2017-06-08後場347.00351.00344.00345.0014100048830000
2017-06-08前場343.00358.00343.00349.00319000111947000
2017-06-07後場332.00341.00329.00341.0014500048664000
2017-06-07前場330.00333.00327.00330.0011600038199000
2017-06-06後場333.00335.00330.00334.008700028962000
2017-06-06前場338.00338.00330.00333.0012700042360000
2017-06-05後場339.00339.00330.00333.0022000073293000
2017-06-05前場348.00353.00334.00336.00372000126709000
2017-06-02後場371.00386.00343.00348.00944000345420000
2017-06-02前場378.00388.00366.00371.001102000417569000
2017-06-01後場345.00368.00345.00360.00559000198413000
2017-06-01前場340.00347.00334.00345.00302000102928000
2017-05-31後場318.00323.00318.00323.0011100035567000
2017-05-31前場328.00328.00316.00318.0022200071482000
2017-05-30後場328.00333.00328.00331.0011400037673000
2017-05-30前場345.00345.00328.00330.0023400078444000
2017-05-29後場349.00349.00342.00345.0021200073218000
2017-05-29前場349.00353.00342.00350.00288000100040000
2017-05-26後場371.00375.00368.00371.0014700054580000
2017-05-26前場373.00381.00363.00371.0025200093423000
2017-05-25後場377.00385.00371.00376.00372000140840000
2017-05-25前場378.00378.00363.00376.00290000108081000
2017-05-24後場367.00386.00367.00381.001025000385103000
2017-05-24前場347.00370.00342.00366.00535000192119000
2017-05-23後場347.00348.00344.00347.005500019055000
2017-05-23前場346.00356.00344.00347.0028400099399000
2017-05-22後場337.00341.00336.00340.0010000033869000
2017-05-22前場329.00338.00328.00336.0012700042364000
2017-05-19後場325.00330.00324.00329.006900022613000
2017-05-19前場321.00326.00320.00326.006700021701000
2017-05-18後場322.00324.00318.00320.007100022764000
2017-05-18前場318.00327.00318.00322.0010700034458000
2017-05-17後場327.00330.00326.00328.006100020021000
2017-05-17前場317.00332.00313.00327.0014300046137000
2017-05-16後場317.00317.00313.00317.005000015757000
2017-05-16前場318.00321.00315.00317.004200013289000
2017-05-15後場316.00319.00315.00318.007400023423000
2017-05-15前場322.00325.00312.00317.0010900034559000
2017-05-12後場325.00328.00322.00322.0017200055819000
2017-05-12前場318.00332.00318.00326.00390000126333000
2017-05-11後場363.00364.00358.00358.0011200040445000
2017-05-11前場369.00372.00356.00363.0025400092667000
2017-05-10後場361.00366.00356.00365.0015300055243000
2017-05-10前場353.00366.00353.00364.0016600059894000
2017-05-09後場356.00356.00352.00352.007400026193000
2017-05-09前場359.00367.00350.00353.0022700081501000
2017-05-08後場369.00371.00361.00361.0022400082080000
2017-05-08前場358.00374.00358.00369.00428000156849000
2017-05-02後場348.00354.00348.00352.0011300039689000
2017-05-02前場349.00357.00345.00347.00318000111393000
2017-05-01後場338.00346.00336.00345.0015800054184000
2017-05-01前場338.00339.00336.00339.003500011812000
2017-04-28後場339.00340.00337.00340.008400028442000
2017-04-28前場340.00340.00336.00339.006100020621000
2017-04-27後場338.00341.00337.00340.004100013905000
2017-04-27前場337.00342.00335.00338.0016400055475000
2017-04-26後場334.00345.00333.00340.0017800060384000
2017-04-26前場333.00338.00332.00334.006500021756000
2017-04-25後場330.00335.00327.00331.0010600035126000
2017-04-25前場326.00340.00324.00330.00320000105977000
2017-04-24後場323.00330.00319.00319.0011100035903000
2017-04-24前場333.00340.00321.00323.0012100039839000
2017-04-21後場334.00334.00328.00328.0013400044214000
2017-04-21前場348.00348.00333.00334.0025900088425000
2017-04-20後場344.00346.00334.00341.0020800070706000
2017-04-20前場328.00347.00328.00346.0027400092540000
2017-04-19後場322.00326.00319.00326.009700031261000
2017-04-19前場309.00327.00309.00321.0013400042877000
2017-04-18後場312.00317.00309.00311.0012900040381000
2017-04-18前場309.00315.00308.00308.0023700073783000
2017-04-17後場294.00305.00294.00301.0012600037994000
2017-04-17前場287.00300.00287.00294.0022100065072000
2017-04-14後場287.00288.00282.00282.005000014282000
2017-04-14前場286.00290.00281.00287.006800019428000
2017-04-13後場283.00287.00283.00287.005400015408000
2017-04-13前場281.00288.00277.00285.0012000034011000
2017-04-12後場283.00285.00281.00281.009200026015000
2017-04-12前場305.00305.00281.00283.0020200058638000
2017-04-11後場303.00305.00302.00303.007400022479000
2017-04-11前場294.00309.00291.00302.0012500037636000
2017-04-10後場302.00304.00297.00298.004400013234000
2017-04-10前場290.00307.00289.00299.0012600037789000
2017-04-07後場274.00292.00274.00285.009500027028000
2017-04-07前場292.00298.00274.00278.0016700047883000
2017-04-06後場291.00294.00289.00289.009800028506000
2017-04-06前場303.00303.00288.00289.009200027144000
2017-04-05後場295.00311.00288.00309.0014800044288000
2017-04-05前場295.00304.00284.00295.0010200029981000
2017-04-04後場305.00305.00286.00293.0026000076572000
2017-04-04前場317.00327.00296.00305.0029200090668000
2017-04-03後場318.00323.00316.00318.008800028102000
2017-04-03前場330.00332.00318.00320.0012500040502000
2017-03-31後場340.00340.00333.00333.008300027920000
2017-03-31前場340.00344.00332.00340.0013100044376000
2017-03-30後場334.00338.00325.00325.0015300050566000
2017-03-30前場336.00342.00333.00334.0014100047349000
2017-03-29後場327.00343.00327.00342.0019100064146000
2017-03-29前場315.00327.00315.00327.006800021936000
2017-03-28後場315.00315.00312.00315.004200013171000
2017-03-28前場314.00316.00305.00314.008800027399000
2017-03-27後場315.00315.00311.00311.007500023486000
2017-03-27前場321.00330.00314.00315.0013500042976000
2017-03-24後場327.00329.00325.00328.005900019265000
2017-03-24前場323.00330.00320.00325.0014900048474000
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

   ※ 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