[7217 JQスタンダード] テイン 前場後場 時系列データ

[7217 JQスタンダード] テイン (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13後場615.00615.00608.00614.00800489100
2017-12-13前場609.00614.00607.00614.0018001095400
2017-12-12後場615.00615.00611.00611.001000613400
2017-12-12前場610.00615.00610.00615.0030001835200
2017-12-11後場610.00610.00606.00609.0024001458900
2017-12-11前場608.00615.00608.00610.0044002688900
2017-12-08後場601.00607.00598.00607.0017001022400
2017-12-08前場607.00607.00604.00604.0051003082900
2017-12-07後場607.00607.00604.00604.001500906400
2017-12-07前場601.00607.00595.00607.0040002411700
2017-12-06後場598.00607.00598.00605.0043002581500
2017-12-06前場605.00608.00600.00607.0045002713900
2017-12-05後場603.00607.00600.00607.0030001811200
2017-12-05前場603.00605.00594.00600.0062003734200
2017-12-04後場609.00610.00600.00600.0023001391800
2017-12-04前場595.00608.00595.00608.0071004272100
2017-12-01後場589.00605.00589.00600.0025001498600
2017-12-01前場595.00595.00587.00595.0022001302300
2017-11-30後場587.00598.00587.00598.00800474100
2017-11-30前場590.00590.00575.00585.0032001863400
2017-11-29後場595.00601.00588.00600.001000596000
2017-11-29前場609.00610.00601.00601.0033002004100
2017-11-28後場601.00602.00598.00601.0028001678700
2017-11-28前場596.00608.00596.00601.0085005102400
2017-11-27後場569.00586.00569.00586.0041002368800
2017-11-27前場564.00570.00564.00570.0031001753300
2017-11-24後場563.00567.00563.00563.0020001128200
2017-11-24前場566.00566.00562.00563.0045002540900
2017-11-22後場562.00565.00560.00565.001700954000
2017-11-22前場560.00572.00560.00563.001500851100
2017-11-21後場553.00558.00551.00558.0041002267200
2017-11-21前場553.00555.00552.00555.0031001717300
2017-11-20後場565.00565.00550.00550.0051002836800
2017-11-20前場570.00571.00565.00565.001500853900
2017-11-17後場562.00572.00560.00560.0031001748300
2017-11-17前場573.00575.00562.00564.0047002669500
2017-11-16後場561.00579.00561.00573.0041002331900
2017-11-16前場555.00575.00548.00573.0065003614300
2017-11-15後場568.00569.00561.00561.0040002260100
2017-11-15前場573.00574.00563.00568.0025001419900
2017-11-14後場572.00584.00570.00574.0066003784500
2017-11-14前場585.00593.00568.00571.00168009736300
2017-11-13後場603.00603.00571.00581.001880011006300
2017-11-13前場626.00626.00603.00603.0096005893800
2017-11-10後場610.00623.00610.00623.0038002355000
2017-11-10前場614.00614.00604.00610.0042002560300
2017-11-09後場623.00623.00613.00613.0074004584600
2017-11-09前場627.00627.00619.00623.0030001870800
2017-11-08後場621.00632.00613.00627.0081005026500
2017-11-08前場605.00632.00604.00613.00107006561000
2017-11-07後場605.00620.00605.00607.0067004113800
2017-11-07前場633.00633.00601.00605.00152009460600
2017-11-06後場639.00639.00633.00633.0087005536900
2017-11-06前場639.00666.00631.00645.005280033962100
2017-11-02後場603.00640.00603.00631.004270026572400
2017-11-02前場585.00629.00585.00603.002690016291400
2017-11-01後場578.00585.00577.00585.00800463300
2017-11-01前場579.00580.00578.00578.001300752500
2017-10-31後場584.00585.00578.00580.0018001048100
2017-10-31前場580.00584.00577.00584.0023001338000
2017-10-30後場584.00584.00570.00575.0033001899300
2017-10-30前場578.00580.00578.00580.0020001157400
2017-10-27後場573.00578.00573.00578.0021001207000
2017-10-27前場574.00575.00573.00573.001100631000
2017-10-26後場570.00575.00570.00575.0026001488500
2017-10-26前場575.00575.00575.00575.0010057500
2017-10-25後場576.00576.00570.00570.0050002856300
2017-10-25前場568.00580.00568.00580.0030001722400
2017-10-24後場576.00576.00566.00566.00500286000
2017-10-24前場573.00573.00563.00572.001200680100
2017-10-23後場574.00574.00574.00574.00300172200
2017-10-23前場563.00580.00563.00564.0021001194100
2017-10-20後場563.00563.00550.00562.0067003725400
2017-10-20前場575.00575.00561.00563.0033001882100
2017-10-19後場570.00577.00565.00575.0026001477500
2017-10-19前場567.00570.00567.00570.001200681700
2017-10-18後場583.00583.00553.00565.0093005291200
2017-10-18前場589.00589.00578.00582.0061003549200
2017-10-17後場596.00596.00580.00590.0040002348500
2017-10-17前場585.00600.00575.00590.002700015835700
2017-10-16後場573.00580.00569.00580.00153008814100
2017-10-16前場564.00575.00564.00572.0054003083000
2017-10-13後場555.00563.00555.00563.0023001284200
2017-10-13前場552.00564.00552.00560.0054003021200
2017-10-12後場549.00549.00543.00543.001700924400
2017-10-12前場545.00545.00545.00545.00500272500
2017-10-11後場548.00553.00542.00553.001100600600
2017-10-11前場548.00548.00538.00547.0025001357300
2017-10-10後場548.00548.00548.00548.0010054800
2017-10-10前場00
2017-10-06後場549.00549.00549.00549.00200109800
2017-10-06前場555.00555.00549.00549.00800440600
2017-10-05後場00
2017-10-05前場547.00554.00547.00553.00900496700
2017-10-04後場546.00547.00545.00545.0027001472900
2017-10-04前場551.00551.00550.00551.001100605500
2017-10-03後場554.00555.00554.00555.001800998300
2017-10-03前場560.00561.00551.00554.00800446100
2017-10-02後場548.00550.00548.00550.00800439500
2017-10-02前場563.00565.00539.00546.0039002145100
2017-09-29後場563.00563.00563.00563.0010056300
2017-09-29前場562.00571.00561.00562.0060003394000
2017-09-28後場550.00555.00550.00554.0032001768300
2017-09-28前場540.00550.00538.00550.0021001145700
2017-09-27後場00
2017-09-27前場542.00542.00537.00537.001800969100
2017-09-26後場536.00537.00536.00537.00600322100
2017-09-26前場535.00535.00535.00535.00300160500
2017-09-25後場533.00533.00533.00533.0010053300
2017-09-25前場533.00534.00533.00533.00700373400
2017-09-22後場00
2017-09-22前場541.00541.00532.00532.00600322400
2017-09-21後場540.00540.00540.00540.0023001242000
2017-09-21前場540.00547.00539.00542.0032001737000
2017-09-20後場539.00539.00535.00539.00700376100
2017-09-20前場528.00540.00528.00534.0027001439700
2017-09-19後場527.00527.00525.00527.00700367900
2017-09-19前場527.00528.00527.00528.0019001001400
2017-09-15後場527.00527.00515.00517.0058003011400
2017-09-15前場522.00522.00518.00521.001800937300
2017-09-14後場522.00522.00520.00520.001100573500
2017-09-14前場515.00521.00515.00521.0029001497100
2017-09-13後場528.00528.00525.00525.00900473400
2017-09-13前場525.00528.00520.00528.0023001208400
2017-09-12後場520.00520.00518.00519.001100570800
2017-09-12前場503.00517.00503.00512.001900965300
2017-09-11後場502.00502.00501.00501.00900451300
2017-09-11前場495.00503.00495.00503.001000495800
2017-09-08後場497.00500.00495.00495.001500746700
2017-09-08前場495.00497.00494.00497.001900940000
2017-09-07後場501.00501.00496.00496.001800897000
2017-09-07前場500.00502.00500.00501.00600300300
2017-09-06後場505.00505.00495.00498.0055002763000
2017-09-06前場505.00508.00494.00505.0041002052900
2017-09-05後場508.00509.00508.00509.001500763000
2017-09-05前場509.00509.00508.00508.001500763100
2017-09-04後場510.00510.00509.00509.001400713500
2017-09-04前場520.00520.00510.00513.0045002314000
2017-09-01後場514.00522.00514.00517.001500778600
2017-09-01前場511.00513.00511.00511.00700358000
2017-08-31後場508.00515.00507.00515.00900458700
2017-08-31前場515.00515.00507.00508.001500766500
2017-08-30後場516.00517.00515.00515.001000515500
2017-08-30前場515.00523.00515.00517.00800414500
2017-08-29後場515.00515.00515.00515.0010051500
2017-08-29前場513.00514.00513.00514.00400205400
2017-08-28後場511.00517.00511.00513.001000513500
2017-08-28前場528.00528.00510.00510.0051002648200
2017-08-25後場511.00511.00508.00508.001600813900
2017-08-25前場509.00516.00509.00511.001900971800
2017-08-24後場507.00507.00506.00507.00500253400
2017-08-24前場506.00510.00505.00506.001300658000
2017-08-23後場509.00511.00508.00508.001300662100
2017-08-23前場516.00517.00509.00510.0049002519600
2017-08-22後場524.00524.00496.00512.00159008048400
2017-08-22前場525.00527.00512.00524.0025001300700
2017-08-21後場529.00531.00527.00531.00900476100
2017-08-21前場543.00543.00528.00528.0040002123700
2017-08-18後場536.00536.00536.00536.0010053600
2017-08-18前場536.00536.00536.00536.00700375200
2017-08-17後場536.00537.00532.00534.001400748500
2017-08-17前場534.00535.00534.00535.00800427700
2017-08-16後場530.00545.00530.00537.00400214900
2017-08-16前場527.00535.00527.00530.001200635200
2017-08-15後場535.00535.00525.00525.0023001223200
2017-08-15前場540.00540.00532.00532.0023001237700
2017-08-14後場542.00552.00540.00540.001800975500
2017-08-14前場555.00555.00543.00543.0029001593400
2017-08-10後場556.00560.00553.00560.001400777200
2017-08-10前場557.00557.00557.00557.00200111400
2017-08-09後場553.00567.00553.00557.001300727700
2017-08-09前場564.00564.00550.00552.00800443700
2017-08-08後場00
2017-08-08前場562.00565.00561.00562.00800450200
2017-08-07後場557.00558.00538.00558.0028001545700
2017-08-07前場554.00560.00552.00560.001700942300
2017-08-04後場546.00551.00542.00551.00600328100
2017-08-04前場547.00547.00546.00546.00400218500
2017-08-03後場554.00556.00540.00540.001400763900
2017-08-03前場546.00548.00546.00548.00500273700
2017-08-02後場540.00540.00534.00536.001500805500
2017-08-02前場543.00543.00533.00539.0025001346300
2017-08-01後場558.00558.00548.00548.0021001158900
2017-08-01前場571.00571.00558.00558.0020001125400
2017-07-31後場570.00571.00570.00571.00600342500
2017-07-31前場594.00594.00564.00570.0046002631800
2017-07-28後場592.00594.00590.00594.0040002372200
2017-07-28前場594.00594.00591.00591.00200118500
2017-07-27後場594.00595.00593.00595.00800475100
2017-07-27前場592.00594.00592.00594.00500296700
2017-07-26後場591.00591.00591.00591.00200118200
2017-07-26前場591.00591.00591.00591.001300768300
2017-07-25後場590.00591.00590.00591.0022001298700
2017-07-25前場586.00592.00586.00592.0054003184900
2017-07-24後場586.00586.00586.00586.0010058600
2017-07-24前場584.00587.00583.00587.001700991900
2017-07-21後場583.00583.00583.00583.00200116600
2017-07-21前場580.00583.00576.00576.001400811200
2017-07-20後場578.00578.00576.00576.00700403900
2017-07-20前場575.00583.00575.00583.0037002152200
2017-07-19後場573.00573.00573.00573.00300171900
2017-07-19前場566.00571.00566.00571.001000568700
2017-07-18後場566.00568.00562.00562.00400225800
2017-07-18前場560.00568.00559.00568.001200672800
2017-07-14後場00
2017-07-14前場00
2017-07-13後場562.00562.00561.00561.00400224700
2017-07-13前場00
2017-07-12後場00
2017-07-12前場565.00565.00565.00565.00400226000
2017-07-11後場566.00566.00566.00566.00300169800
2017-07-11前場568.00568.00568.00568.00600340800
2017-07-10後場567.00567.00567.00567.00400226800
2017-07-10前場571.00571.00568.00568.00200113900
2017-07-07後場570.00570.00563.00563.00700396400
2017-07-07前場562.00563.00562.00563.00500281100
2017-07-06後場570.00570.00570.00570.00500285000
2017-07-06前場571.00573.00565.00565.001100628200
2017-07-05後場570.00570.00570.00570.00500285000
2017-07-05前場568.00568.00568.00568.00300170400
2017-07-04後場570.00570.00570.00570.00600342000
2017-07-04前場580.00580.00580.00580.0010058000
2017-07-03後場570.00580.00570.00580.00700403200
2017-07-03前場564.00569.00559.00569.001700957900
2017-06-30後場561.00561.00561.00561.0010056100
2017-06-30前場561.00588.00554.00565.0036002030800
2017-06-29後場583.00583.00571.00571.00600346900
2017-06-29前場587.00587.00581.00582.001000584100
2017-06-28後場586.00589.00583.00584.0032001874700
2017-06-28前場592.00592.00586.00586.0024001412600
2017-06-27後場00
2017-06-27前場586.00595.00586.00586.0040002360800
2017-06-26後場588.00589.00585.00585.001200705100
2017-06-26前場590.00593.00588.00590.0023001356500
2017-06-23後場559.00597.00559.00583.0088005143400
2017-06-23前場558.00558.00558.00558.00300167400
2017-06-22後場559.00565.00558.00558.0039002185800
2017-06-22前場568.00568.00560.00560.001700958000
2017-06-21後場563.00563.00563.00563.00200112600
2017-06-21前場562.00570.00562.00565.001600908000
2017-06-20後場563.00563.00562.00562.00900506000
2017-06-20前場561.00564.00561.00561.001500843700
2017-06-19後場558.00560.00558.00559.00700391400
2017-06-19前場558.00558.00553.00558.0018001002300
2017-06-16後場555.00555.00550.00550.001600883100
2017-06-16前場555.00555.00554.00554.00800443400
2017-06-15後場552.00552.00550.00552.001000550500
2017-06-15前場559.00559.00551.00551.00400221400
2017-06-14後場559.00560.00559.00560.00500279700
2017-06-14前場550.00552.00550.00550.001800990700
2017-06-13後場551.00553.00547.00550.001500825500
2017-06-13前場560.00560.00546.00550.0022001217900
2017-06-12後場573.00573.00567.00567.001400798900
2017-06-12前場563.00573.00562.00573.0035001978900
2017-06-09後場00
2017-06-09前場574.00586.00568.00568.0058003362000
2017-06-08後場560.00580.00555.00576.0069003922900
2017-06-08前場550.00617.00550.00556.002120012312200
2017-06-07後場550.00550.00549.00549.001200659800
2017-06-07前場542.00542.00529.00530.0047002500000
2017-06-06後場541.00541.00541.00541.00400216400
2017-06-06前場545.00549.00544.00549.0024001311300
2017-06-05後場548.00548.00546.00546.00400218700
2017-06-05前場552.00552.00551.00551.0029001600500
2017-06-02後場546.00549.00546.00549.00900493100
2017-06-02前場550.00550.00545.00545.001600878300
2017-06-01後場544.00548.00544.00548.00300164000
2017-06-01前場542.00542.00542.00542.00400216800
2017-05-31後場544.00544.00544.00544.001100598400
2017-05-31前場547.00547.00544.00544.001100599300
2017-05-30後場546.00547.00546.00547.00800436900
2017-05-30前場541.00549.00541.00549.00900492800
2017-05-29後場540.00540.00538.00538.00400215600
2017-05-29前場542.00544.00540.00544.00700379900
2017-05-26後場540.00546.00536.00539.0020001079800
2017-05-26前場540.00540.00539.00540.001500809100
2017-05-25後場531.00532.00530.00530.00500265600
2017-05-25前場530.00530.00530.00530.0054002862000
2017-05-24後場540.00540.00534.00534.001300700800
2017-05-24前場533.00549.00533.00545.001400763800
2017-05-23後場531.00531.00531.00531.00200106200
2017-05-23前場533.00536.00533.00533.0028001494700
2017-05-22後場535.00539.00535.00539.00200107400
2017-05-22前場535.00536.00535.00535.001000535500
2017-05-19後場532.00533.00532.00533.00500266200
2017-05-19前場542.00542.00532.00532.00500268300
2017-05-18後場534.00534.00531.00532.00600319400
2017-05-18前場534.00539.00530.00534.0034001818400
2017-05-17後場534.00545.00533.00545.00900482600
2017-05-17前場542.00542.00532.00532.001400751400
2017-05-16後場532.00532.00531.00532.00400212700
2017-05-16前場525.00531.00525.00527.0025001323000
2017-05-15後場525.00532.00521.00522.0027001413700
2017-05-15前場528.00528.00520.00523.0078004106700
2017-05-12後場550.00555.00542.00545.0027001475400
2017-05-12前場555.00559.00550.00550.001800998400
2017-05-11後場547.00555.00545.00555.0022001209200
2017-05-11前場538.00550.00538.00539.0021001138900
2017-05-10後場534.00534.00534.00534.00200106800
2017-05-10前場535.00536.00534.00534.00500267700
2017-05-09後場534.00534.00530.00531.001200637400
2017-05-09前場536.00536.00529.00532.0019001010100
2017-05-08後場528.00528.00525.00528.0024001264400
2017-05-08前場529.00529.00522.00529.00107005646300
2017-05-02後場531.00535.00515.00519.0070003679600
2017-05-02前場510.00595.00510.00522.003070016978200
2017-05-01後場499.00505.00499.00505.0022001105600
2017-05-01前場503.00503.00499.00500.001500750900
2017-04-28後場493.00499.00492.00499.001400692700
2017-04-28前場486.00494.00486.00494.0023001128100
2017-04-27後場480.00486.00480.00486.00600290000
2017-04-27前場480.00481.00479.00481.001100528100
2017-04-26後場479.00479.00478.00478.00700334900
2017-04-26前場482.00485.00479.00479.001200579200
2017-04-25後場475.00475.00475.00475.0010047500
2017-04-25前場474.00478.00474.00478.00600285100
2017-04-24後場480.00480.00470.00472.001800853200
2017-04-24前場482.00482.00480.00480.001000481600
2017-04-21後場480.00482.00480.00482.00500240800
2017-04-21前場476.00476.00476.00476.0010047600
2017-04-20後場00
2017-04-20前場483.00483.00483.00483.00300144900
2017-04-19後場471.00483.00465.00483.001900900600
2017-04-19前場480.00480.00472.00472.00500238400
2017-04-18後場472.00476.00471.00476.00800378300
2017-04-18前場481.00481.00474.00474.00600286000
2017-04-17後場470.00470.00470.00470.0010047000
2017-04-17前場474.00474.00474.00474.0010047400
2017-04-14後場474.00477.00469.00477.0023001090400
2017-04-14前場462.00466.00462.00464.00600278700
2017-04-13後場467.00469.00465.00469.00300140100
2017-04-13前場466.00467.00459.00460.002000921600
2017-04-12後場470.00482.00460.00482.0023001078300
2017-04-12前場490.00490.00464.00470.0064003031200
2017-04-11後場489.00490.00489.00490.00400195800
2017-04-11前場493.00493.00489.00489.00800393500
2017-04-10後場492.00496.00485.00485.0034001663400
2017-04-10前場499.00499.00491.00497.0027001336500
2017-04-07後場478.00484.00468.00484.0031001477100
2017-04-07前場477.00480.00471.00472.0036001711100
2017-04-06後場480.00480.00463.00471.0057002718400
2017-04-06前場495.00495.00488.00488.002000983800
2017-04-05後場500.00500.00488.00488.001300642700
2017-04-05前場500.00500.00493.00500.0021001047300
2017-04-04後場506.00506.00489.00489.0038001887400
2017-04-04前場505.00513.00504.00504.0020001010700
2017-04-03後場525.00525.00495.00503.0095004821400
2017-04-03前場531.00533.00525.00525.001500793300
2017-03-31後場541.00541.00535.00535.001000538100
2017-03-31前場548.00555.00541.00542.0046002511800
2017-03-30後場531.00544.00531.00544.001600859600
2017-03-30前場542.00542.00520.00535.0034001812300
2017-03-29後場541.00554.00540.00542.0024001306900
2017-03-29前場553.00565.00542.00545.0071003915500
2017-03-28後場546.00555.00545.00546.0060003281900
2017-03-28前場528.00543.00528.00536.0028001494300
2017-03-27後場525.00530.00525.00528.0040002108800
2017-03-27前場529.00530.00521.00521.0087004567900
2017-03-24後場531.00542.00531.00537.0021001124900
2017-03-24前場542.00550.00528.00541.0065003509600
2017-03-23後場546.00548.00542.00542.0050002727400
2017-03-23前場560.00560.00540.00545.0075004155300
2017-03-22後場535.00545.00532.00540.00111005959700
2017-03-22前場537.00547.00537.00539.00106005710300
2017-03-21後場567.00575.00556.00557.0069003893700
2017-03-21前場556.00572.00545.00569.0097005392100
2017-03-17後場554.00559.00551.00551.0087004822900
2017-03-17前場576.00592.00552.00560.003700021069300
2017-03-16後場567.00577.00560.00567.00171009697200
2017-03-16前場586.00595.00560.00562.001860010816500
2017-03-15後場586.00622.00585.00601.003300019909100
2017-03-15前場602.00602.00580.00585.004420026139500
2017-03-14後場627.00627.00612.00616.004990030952100
2017-03-14前場650.00750.00623.00625.00582900400127500
2017-03-13後場654.00654.00654.00654.002430015892200
2017-03-13前場00
2017-03-10後場554.00554.00554.00554.0043002382200
2017-03-10前場483.00554.00482.00554.0011320061526600
2017-03-09後場475.00476.00474.00474.001700808300
2017-03-09前場474.00482.00474.00482.00600285200
2017-03-08後場00
2017-03-08前場481.00482.00481.00482.0020096300
2017-03-07後場482.00482.00482.00482.0020096400
2017-03-07前場00
2017-03-06後場482.00482.00474.00474.00400192000
2017-03-06前場482.00482.00480.00482.001500722200
2017-03-03後場480.00482.00480.00482.001200576700
2017-03-03前場474.00474.00474.00474.00500237000
2017-03-02後場482.00482.00482.00482.0010048200
2017-03-02前場482.00482.00482.00482.0020096400
2017-03-01後場482.00482.00482.00482.0010048200
2017-03-01前場484.00484.00482.00482.00600290200
2017-02-28後場483.00483.00480.00480.00300144500
2017-02-28前場00
2017-02-27後場483.00485.00483.00485.001800870800
2017-02-27前場475.00487.00475.00484.001100531300
2017-02-24後場474.00474.00474.00474.00900426600
2017-02-24前場481.00481.00479.00479.0028001344700
2017-02-23後場480.00480.00480.00480.00400192000
2017-02-23前場480.00480.00473.00473.001600760300
2017-02-22後場475.00479.00472.00479.001800859100
2017-02-22前場471.00477.00470.00477.001600757200
2017-02-21後場471.00471.00471.00471.0010047100
2017-02-21前場00
2017-02-20後場00
2017-02-20前場472.00472.00470.00470.00800376600
2017-02-17後場466.00466.00466.00466.001000466000
2017-02-17前場469.00474.00468.00468.001200565200
2017-02-16後場00
2017-02-16前場471.00471.00466.00466.00300140800
2017-02-15後場469.00469.00469.00469.00400187600
2017-02-15前場465.00469.00465.00469.001200562000
2017-02-14後場460.00461.00460.00461.001100506300
2017-02-14前場460.00461.00459.00460.0028001287900
2017-02-13後場464.00465.00460.00465.002000924300
2017-02-13前場466.00466.00462.00465.0023001069600
2017-02-10後場469.00469.00468.00469.00700328100
2017-02-10前場470.00470.00469.00469.00300140800
2017-02-09後場465.00468.00464.00468.00700326200
2017-02-09前場461.00470.00461.00470.001200559200
2017-02-08後場462.00462.00462.00462.0010046200
2017-02-08前場465.00465.00461.00461.00500231500
2017-02-07後場00
2017-02-07前場467.00467.00465.00465.00800373400
2017-02-06後場466.00466.00466.00466.0010046600
2017-02-06前場468.00468.00465.00465.00400186500
2017-02-03後場468.00468.00468.00468.0010046800
2017-02-03前場469.00469.00469.00469.0010046900
2017-02-02後場470.00470.00470.00470.00300141000
2017-02-02前場00
2017-02-01後場470.00471.00470.00470.00500235200
2017-02-01前場470.00471.00470.00470.001600752100
2017-01-31後場00
2017-01-31前場474.00474.00474.00474.00600284400
2017-01-30後場480.00480.00474.00474.00800380400
2017-01-30前場481.00481.00480.00480.0020096100
2017-01-27後場474.00474.00474.00474.00400189600
2017-01-27前場472.00474.00472.00474.00500236500
2017-01-26後場471.00472.00471.00471.00400188500
2017-01-26前場470.00471.00470.00471.00400188100
2017-01-25後場470.00470.00470.00470.0010047000
2017-01-25前場469.00470.00469.00470.00700328600
2017-01-24後場469.00471.00469.00469.001300611000
2017-01-24前場470.00471.00470.00471.00500235100
2017-01-23後場470.00475.00470.00472.0035001650000
2017-01-23前場483.00483.00467.00467.0027001281700
2017-01-20後場477.00484.00469.00484.001500710700
2017-01-20前場486.00486.00476.00477.0040001931100
2017-01-19後場478.00485.00478.00485.0035001685300
2017-01-19前場475.00478.00471.00478.0066003132700
2017-01-18後場460.00477.00460.00474.0063002960400
2017-01-18前場460.00460.00455.00455.001100505500
2017-01-17後場452.00460.00452.00453.0026001191700
2017-01-17前場458.00459.00458.00459.00400183500
2017-01-16後場459.00459.00453.00459.001800823100
2017-01-16前場452.00452.00452.00452.0010045200
2017-01-13後場453.00458.00453.00458.00700319900
2017-01-13前場449.00449.00449.00449.0010044900
2017-01-12後場451.00451.00449.00449.001400629200
2017-01-12前場452.00453.00451.00452.001800814000
2017-01-11後場456.00456.00456.00456.0010045600
2017-01-11前場452.00465.00452.00465.00500230000
2017-01-10後場455.00455.00452.00452.001000453500
2017-01-10前場455.00455.00455.00455.00400182000
2017-01-06後場453.00455.00453.00455.00800363400
2017-01-06前場458.00458.00451.00453.00800362300
2017-01-05後場451.00451.00450.00450.0020090100
2017-01-05前場449.00450.00449.00450.00600269500
2017-01-04後場453.00453.00453.00453.0010045300
2017-01-04前場453.00453.00453.00453.0010045300
2016-12-30後場441.00445.00440.00445.001000441000
2016-12-30前場442.00444.00442.00444.00600265700
2016-12-29後場444.00444.00440.00440.00900396800
2016-12-29前場449.00450.00449.00450.00700314900
2016-12-28後場443.00443.00443.00443.001000443000
2016-12-28前場445.00445.00441.00441.00700309800
2016-12-27後場447.00447.00445.00445.00600267500
2016-12-27前場455.00455.00448.00448.0032001443200
2016-12-26後場448.00448.00448.00448.001400627200
2016-12-26前場449.00458.00449.00450.0030001354900
2016-12-22後場444.00446.00444.00446.001000444600
2016-12-22前場443.00444.00442.00442.0027001195300
2016-12-21後場441.00442.00441.00442.001300573900
2016-12-21前場442.00442.00441.00441.0024001059500
2016-12-20後場441.00441.00440.00441.00800352600
2016-12-20前場438.00440.00438.00440.00500219200
2016-12-19後場438.00438.00435.00438.00600261700
2016-12-19前場438.00440.00434.00434.0037001618400
2016-12-16後場445.00445.00438.00438.001200530400
2016-12-16前場440.00446.00440.00445.0036001595400
2016-12-15後場438.00438.00436.00436.00400174800
2016-12-15前場440.00440.00438.00438.001900834600
2016-12-14後場438.00439.00438.00438.00600262900
2016-12-14前場439.00439.00438.00438.00600263300
2016-12-13後場00
2016-12-13前場434.00437.00433.00437.001200521000
2016-12-12後場441.00442.00438.00442.00600264200
2016-12-12前場445.00448.00442.00442.00600267500
2016-12-09後場436.00443.00436.00437.0027001178000
2016-12-09前場443.00444.00435.00435.0027001187100

   ※ 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