[7235 東証2部] 東京ラヂエーター製造 前場後場 時系列データ

[7235 東証2部] 東京ラヂエーター製造 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21後場997.00997.00985.00994.0015001485800
2017-11-21前場992.00997.00985.00997.0023002285100
2017-11-20後場994.00995.00984.00995.0015001489000
2017-11-20前場986.00994.00979.00994.0024002371800
2017-11-17後場980.00980.00975.00980.0022002152500
2017-11-17前場975.00985.00975.00978.0030002938800
2017-11-16後場980.00980.00972.00972.0016001562900
2017-11-16前場975.00992.00975.00990.0077007611500
2017-11-15後場985.00985.00953.00983.0095009202500
2017-11-15前場993.001000.00985.00990.0052005178400
2017-11-14後場986.001003.00986.001003.0011001095900
2017-11-14前場989.001001.00989.00999.001050010407500
2017-11-13後場994.00996.00990.00990.0057005646600
2017-11-13前場967.00990.00967.00990.001350013151600
2017-11-10後場1015.001017.001010.001017.0018001822800
2017-11-10前場1017.001017.001005.001016.0038003841200
2017-11-09後場1019.001020.001012.001020.0021002137100
2017-11-09前場1014.001019.001006.001019.0024002435400
2017-11-08後場1010.001015.001010.001010.00800809200
2017-11-08前場1013.001013.001010.001010.0032003237600
2017-11-07後場1011.001019.001011.001019.0027002742100
2017-11-07前場1012.001012.001010.001012.0042004245500
2017-11-06後場1011.001017.001011.001012.00300304000
2017-11-06前場1015.001017.001011.001011.0056005670900
2017-11-02後場1012.001025.001012.001015.0016001627200
2017-11-02前場1028.001029.001021.001021.0036003689400
2017-11-01後場1015.001023.001015.001023.0018001840000
2017-11-01前場1020.001025.001016.001016.0093009494700
2017-10-31後場1009.001017.001006.001017.0022002226400
2017-10-31前場1017.001017.001005.001010.00700707000
2017-10-30後場1006.001015.001006.001014.00900909100
2017-10-30前場1001.001016.001001.001016.001040010458300
2017-10-27後場994.00996.00994.00996.00800796000
2017-10-27前場988.001000.00988.00994.0080007924100
2017-10-26後場1007.001007.001002.001002.00300301100
2017-10-26前場996.00996.00996.00996.0010099600
2017-10-25後場996.001000.00995.001000.0019001893700
2017-10-25前場1007.001007.00992.001000.0091009087200
2017-10-24後場996.001000.00995.001000.0019001893600
2017-10-24前場996.001000.00996.00996.0013001297200
2017-10-23後場1000.001005.00994.00994.0020001998800
2017-10-23前場1001.001003.001001.001001.0010001001700
2017-10-20後場1000.001001.001000.001001.00700700500
2017-10-20前場1000.001010.001000.001004.0042004203500
2017-10-19後場1004.001010.00996.001010.0034003413100
2017-10-19前場1000.001002.001000.001002.00200200200
2017-10-18後場985.001016.00985.001000.001220012183000
2017-10-18前場998.001000.00982.00987.001160011503700
2017-10-17後場1001.001001.00999.00999.0012001200100
2017-10-17前場1000.001005.001000.001002.0034003400900
2017-10-16後場999.001001.00999.001000.0015001500100
2017-10-16前場1000.001005.00994.001000.0054005399900
2017-10-13後場998.001002.00998.001000.0014001401500
2017-10-13前場1000.001011.00990.001011.0089008867200
2017-10-12後場1000.001000.00999.00999.0025002499900
2017-10-12前場1017.001017.001000.001000.0021002112300
2017-10-11後場1001.001011.001000.001011.0026002609800
2017-10-11前場1003.001003.001000.001001.0015001500400
2017-10-10後場998.001009.00998.001007.0063006322300
2017-10-10前場1017.001021.00961.001001.001670016673000
2017-10-06後場1028.001028.001010.001012.0025002551000
2017-10-06前場00
2017-10-05後場1019.001019.001015.001018.0017001728000
2017-10-05前場1031.001032.001005.001017.0059006015900
2017-10-04後場1035.001040.001030.001033.0061006315300
2017-10-04前場1040.001040.001032.001035.0013001347900
2017-10-03後場1046.001050.001045.001045.0027002831000
2017-10-03前場1047.001047.001045.001047.001530016007600
2017-10-02後場1043.001049.001042.001042.0019001987800
2017-10-02前場1043.001054.001043.001053.0044004618800
2017-09-29後場1039.001049.001039.001045.0013001359300
2017-09-29前場1044.001044.001036.001039.0011001143700
2017-09-28後場1052.001054.001044.001045.0021002199800
2017-09-28前場1045.001052.001045.001052.0011001152800
2017-09-27後場1042.001044.001040.001044.00600624900
2017-09-27前場1044.001044.001038.001040.0071007384200
2017-09-26後場1049.001049.001045.001045.00200209400
2017-09-26前場1044.001044.001035.001035.00600623900
2017-09-25後場1040.001044.001038.001044.0027002808800
2017-09-25前場1040.001045.001037.001040.0040004161600
2017-09-22後場1020.001024.001020.001020.0023002346700
2017-09-22前場1049.001049.00982.001021.0094009562800
2017-09-21後場1043.001051.001040.001040.0044004611200
2017-09-21前場1041.001048.001035.001048.0023002398800
2017-09-20後場1034.001036.001034.001034.0011001137900
2017-09-20前場1027.001039.001027.001034.002100021573600
2017-09-19後場1026.001033.001026.001027.0023002366900
2017-09-19前場1050.001050.001025.001025.00700724500
2017-09-15後場1050.001051.001039.001050.0064006708100
2017-09-15前場1050.001056.001050.001050.0050005259900
2017-09-14後場1053.001053.001052.001052.00200210500
2017-09-14前場1050.001063.001050.001052.0039004119000
2017-09-13後場1057.001057.001050.001050.0022002318300
2017-09-13前場1057.001060.001057.001057.0016001694900
2017-09-12後場1053.001059.001051.001051.00800842500
2017-09-12前場1051.001057.001051.001055.0018001898200
2017-09-11後場1046.001050.001045.001045.00500523700
2017-09-11前場1050.001058.001050.001050.001180012401300
2017-09-08後場1040.001050.001040.001040.0033003445900
2017-09-08前場1019.001050.001019.001050.0060006163400
2017-09-07後場1045.001045.001040.001040.00600626500
2017-09-07前場1049.001049.001047.001048.00700733700
2017-09-06後場1045.001052.001045.001050.00900942700
2017-09-06前場1041.001045.001040.001045.0034003542100
2017-09-05後場1040.001070.001030.001052.001110011707700
2017-09-05前場1050.001052.001040.001040.0054005651900
2017-09-04後場1045.001054.001045.001054.0071007456700
2017-09-04前場1020.001053.001020.001045.0090009339200
2017-09-01後場1027.001027.001017.001024.00800817600
2017-09-01前場1038.001038.001012.001021.0045004607900
2017-08-31後場1030.001030.001017.001017.0011001128200
2017-08-31前場1015.001035.001015.001030.0094009597600
2017-08-30後場1026.001026.001026.001026.00100102600
2017-08-30前場1027.001027.001023.001023.00600614200
2017-08-29後場1016.001027.001016.001027.00500510000
2017-08-29前場1043.001043.001000.001016.001180011903700
2017-08-28後場1048.001048.001045.001045.00200209300
2017-08-28前場1060.001060.001027.001042.00600625000
2017-08-25後場1053.001060.001053.001060.0051005403500
2017-08-25前場1054.001059.001054.001055.0041004323700
2017-08-24後場1058.001069.001057.001069.0024002544800
2017-08-24前場1051.001051.001051.001051.00100105100
2017-08-23後場1050.001058.001044.001044.0052005466200
2017-08-23前場1048.001051.001048.001051.0026002729700
2017-08-22後場1038.001048.001038.001048.00700730900
2017-08-22前場1049.001049.001040.001042.0015001565600
2017-08-21後場1031.001049.001031.001049.00500519000
2017-08-21前場1041.001055.001031.001048.0025002590200
2017-08-18後場1025.001030.001025.001025.00700720000
2017-08-18前場1031.001031.001024.001026.00700718300
2017-08-17後場1039.001039.001031.001031.00300310100
2017-08-17前場1044.001044.001034.001042.00700728500
2017-08-16後場1039.001039.001032.001032.00300310300
2017-08-16前場1029.001039.001026.001039.0020002059900
2017-08-15後場1029.001029.001026.001029.00800822100
2017-08-15前場1044.001058.001024.001029.0019001969300
2017-08-14後場1011.001022.001010.001015.0016001624000
2017-08-14前場1020.001031.001009.001015.0047004776600
2017-08-10後場1012.001025.001012.001020.0058005894700
2017-08-10前場1027.001027.001010.001011.0010001017900
2017-08-09後場1035.001038.001015.001027.001340013794300
2017-08-09前場1028.001042.00995.001032.002860029287000
2017-08-08後場1050.001059.001050.001058.0085008972200
2017-08-08前場1040.001056.001040.001056.0081008463600
2017-08-07後場1036.001037.001023.001031.0017001753100
2017-08-07前場1037.001039.001020.001036.0087008996000
2017-08-04後場1030.001040.001030.001035.0079008176800
2017-08-04前場1023.001044.001023.001035.0046004753300
2017-08-03後場1030.001033.001030.001031.0015001546900
2017-08-03前場1026.001040.001026.001030.0059006099100
2017-08-02後場1034.001043.001030.001038.0089009223200
2017-08-02前場1030.001037.001030.001037.0033003409600
2017-08-01後場1025.001048.001020.001048.001830018898200
2017-08-01前場1021.001025.001016.001021.001390014194700
2017-07-31後場1015.001022.001015.001022.0081008237000
2017-07-31前場1012.001026.001005.001020.002010020367100
2017-07-28後場995.001002.00992.00997.0043004293700
2017-07-28前場997.001003.00992.001000.0079007882400
2017-07-27後場1010.001011.001007.001007.0078007877000
2017-07-27前場1000.001022.00999.001015.001170011792900
2017-07-26後場1001.001001.00998.001001.0055005502900
2017-07-26前場990.001002.00990.00999.0051005093100
2017-07-25後場995.00997.00993.00994.0095009453400
2017-07-25前場997.00997.00983.00995.001220012133700
2017-07-24後場997.00998.00991.00998.0033003285400
2017-07-24前場997.00997.00997.00997.0015001495500
2017-07-21後場990.00997.00986.00997.0031003075500
2017-07-21前場992.00997.00984.00992.0048004761200
2017-07-20後場982.00999.00982.00999.0068006718400
2017-07-20前場983.00989.00971.00989.0061005960500
2017-07-19後場971.00976.00970.00970.0034003301500
2017-07-19前場978.00978.00965.00974.0088008549000
2017-07-18後場965.00973.00965.00965.0074007162500
2017-07-18前場969.00974.00965.00965.0061005906600
2017-07-14後場968.00979.00968.00979.0052005068600
2017-07-14前場966.00975.00966.00975.0055005340800
2017-07-13後場983.00987.00980.00980.0013001278400
2017-07-13前場994.00994.00987.00987.00300296800
2017-07-12後場985.00995.00985.00989.00500494700
2017-07-12前場986.00994.00980.00994.0018001775400
2017-07-11後場985.00998.00974.00988.0035003455300
2017-07-11前場989.00997.00980.00997.0037003647800
2017-07-10後場983.00989.00983.00989.0024002362400
2017-07-10前場975.00987.00975.00985.0032003144700
2017-07-07後場971.00973.00970.00970.0026002524600
2017-07-07前場973.00973.00967.00968.0028002719300
2017-07-06後場977.00978.00966.00966.0057005542100
2017-07-06前場975.00978.00965.00978.0042004093000
2017-07-05後場961.00977.00959.00960.0069006657400
2017-07-05前場960.00971.00960.00962.001220011717700
2017-07-04後場963.00977.00961.00961.0030002900500
2017-07-04前場978.00989.00972.00978.0015001468000
2017-07-03後場975.00983.00960.00982.0050004873400
2017-07-03前場982.00983.00973.00983.0063006177100
2017-06-30後場973.00982.00973.00977.0034003323500
2017-06-30前場979.00984.00970.00974.0092008980000
2017-06-29後場985.00999.00985.00994.0045004470000
2017-06-29前場980.001005.00971.00992.0096009492600
2017-06-28後場979.00981.00975.00980.001290012639600
2017-06-28前場979.00979.00975.00977.001650016142200
2017-06-27後場969.00974.00969.00970.0024002330500
2017-06-27前場979.00985.00969.00973.0068006637400
2017-06-26後場983.00992.00979.00983.0051005012400
2017-06-26前場985.00989.00981.00989.0018001772100
2017-06-23後場981.00990.00981.00988.0074007288500
2017-06-23前場1000.001000.00978.00987.0088008726400
2017-06-22後場992.00997.00991.00991.0023002285700
2017-06-22前場1000.001000.00993.00993.0052005189100
2017-06-21後場996.00999.00992.00992.0011001095300
2017-06-21前場993.001001.00993.001000.0026002597500
2017-06-20後場998.00998.00992.00992.001000996700
2017-06-20前場1003.001005.00983.00994.0040003977200
2017-06-19後場1004.001006.001004.001004.00900904200
2017-06-19前場1000.001001.001000.001000.00600600100
2017-06-16後場1012.001020.001006.001012.0044004463000
2017-06-16前場1018.001018.001010.001012.0028002842200
2017-06-15後場1005.001010.001005.001005.00900906900
2017-06-15前場1008.001013.001008.001008.0010001009500
2017-06-14後場1004.001022.001004.001022.0018001818300
2017-06-14前場1029.001029.001005.001007.001050010681000
2017-06-13後場1011.001015.001006.001015.0030003030500
2017-06-13前場1002.001028.001002.001011.0060006063800
2017-06-12後場1004.001007.00995.001007.0054005411600
2017-06-12前場984.001007.00983.001004.001530015293400
2017-06-09後場971.00984.00971.00984.0017001668600
2017-06-09前場975.00984.00970.00976.0028002733000
2017-06-08後場980.00980.00975.00975.004110040272900
2017-06-08前場975.00987.00975.00980.00700687200
2017-06-07後場973.00985.00973.00975.0022002157200
2017-06-07前場972.00982.00972.00979.0012001170900
2017-06-06後場975.00980.00967.00976.0043004193200
2017-06-06前場973.00990.00961.00973.001030010036600
2017-06-05後場976.00979.00970.00973.0013001265800
2017-06-05前場965.00982.00965.00981.0069006704700
2017-06-02後場985.00985.00950.00970.001260012227600
2017-06-02前場970.001009.00959.00985.001990019679100
2017-06-01後場957.00969.00957.00957.0046004423500
2017-06-01前場959.00966.00959.00963.0068006537500
2017-05-31後場966.00970.00957.00957.001290012415100
2017-05-31前場980.00983.00951.00969.001580015322100
2017-05-30後場997.00997.00981.00989.0037003657500
2017-05-30前場1007.001007.00971.00997.0044004341000
2017-05-29後場997.001000.00990.00997.0021002092600
2017-05-29前場1001.001006.00997.00997.0015001502000
2017-05-26後場996.001001.00996.00999.00400399600
2017-05-26前場996.001003.00996.001001.0011001099900
2017-05-25後場1000.001003.00999.001003.0080008014600
2017-05-25前場1008.001010.00995.001000.0030003010200
2017-05-24後場1009.001014.00995.001008.0053005321900
2017-05-24前場1009.001014.001009.001014.00300303200
2017-05-23後場1013.001018.001009.001009.0016001620700
2017-05-23前場1024.001024.001014.001017.00500509100
2017-05-22後場1019.001025.001016.001024.0048004894900
2017-05-22前場1029.001030.001017.001020.001160011912700
2017-05-19後場1001.001007.001001.001005.0027002706600
2017-05-19前場1000.001008.001000.001005.00900904500
2017-05-18後場1010.001010.001004.001006.00900906000
2017-05-18前場1000.001011.001000.001009.0065006524700
2017-05-17後場1002.001016.001002.001010.0041004138700
2017-05-17前場1017.001017.001005.001013.0036003641000
2017-05-16後場1012.001015.001009.001009.0038003847800
2017-05-16前場1010.001033.00999.00999.0092009330100
2017-05-15後場1000.001018.00992.001018.001250012510300
2017-05-15前場975.001010.00972.001007.004300042357900
2017-05-12後場1018.001030.00999.001020.001250012705900
2017-05-12前場1028.001034.001012.001034.0082008381400
2017-05-11後場1013.001040.001010.001028.0087008875600
2017-05-11前場1039.001040.001004.001010.0071007244500
2017-05-10後場1040.001040.001039.001039.00300311900
2017-05-10前場1045.001052.001035.001035.0042004368600
2017-05-09後場1039.001039.001034.001034.00300311200
2017-05-09前場1042.001042.001023.001039.0074007670700
2017-05-08後場1052.001059.001052.001056.0028002957200
2017-05-08前場1060.001072.001037.001049.001420015037200
2017-05-02後場1030.001060.001030.001060.0086009015600
2017-05-02前場1036.001040.001030.001036.0026002692500
2017-05-01後場1039.001042.001030.001036.0034003526500
2017-05-01前場1037.001045.001033.001039.0066006850200
2017-04-28後場1020.001030.001020.001027.0063006469100
2017-04-28前場1025.001026.001023.001023.001030010555700
2017-04-27後場1020.001021.001015.001015.0081008244500
2017-04-27前場1020.001035.001014.001021.001360013878200
2017-04-26後場1011.001015.001010.001015.0020002023500
2017-04-26前場995.001010.00995.001007.0079007938200
2017-04-25後場992.00993.00987.00987.0022002180400
2017-04-25前場990.00990.00985.00989.0026002573100
2017-04-24後場981.00981.00970.00980.0085008294100
2017-04-24前場998.00998.00977.00982.001070010599700
2017-04-21後場972.00979.00971.00971.0035003411500
2017-04-21前場968.00971.00968.00971.00300290700
2017-04-20後場960.00966.00958.00959.0030002887400
2017-04-20前場930.00965.00930.00960.0051004838100
2017-04-19後場939.00940.00925.00938.0037003462300
2017-04-19前場938.00938.00933.00938.0030002810600
2017-04-18後場926.00939.00923.00938.0047004356800
2017-04-18前場920.00922.00910.00922.0067006149700
2017-04-17後場927.00927.00916.00916.0059005455900
2017-04-17前場917.00928.00903.00926.001230011226400
2017-04-14後場916.00920.00913.00917.0031002839600
2017-04-14前場923.00923.00917.00920.0011001011100
2017-04-13後場921.00937.00909.00928.001470013489500
2017-04-13前場935.00935.00921.00922.0086007969900
2017-04-12後場928.00934.00916.00934.0090008327700
2017-04-12前場927.00929.00917.00928.001180010896600
2017-04-11後場950.00950.00935.00940.0086008101900
2017-04-11前場926.00942.00918.00941.0080007401100
2017-04-10後場938.00938.00921.00924.0078007230100
2017-04-10前場939.00946.00936.00939.0015001410900
2017-04-07後場934.00944.00932.00939.0054005068200
2017-04-07前場939.00961.00923.00934.001420013368300
2017-04-06後場925.00940.00921.00939.001940018119400
2017-04-06前場950.00950.00922.00940.001430013410400
2017-04-05後場956.00961.00950.00957.0083007938300
2017-04-05前場965.00978.00956.00956.001480014297000
2017-04-04後場981.00981.00945.00945.001920018456200
2017-04-04前場959.00974.00959.00966.001310012594500
2017-04-03後場961.00984.00960.00970.001620015803700
2017-04-03前場940.00962.00940.00961.001820017189900
2017-03-31後場951.00966.00947.00951.001540014672300
2017-03-31前場932.00958.00932.00951.001740016378900
2017-03-30後場960.00960.00939.00944.002300021821100
2017-03-30前場982.00984.00951.00966.001800017459100
2017-03-29後場993.00993.00979.00986.001590015672800
2017-03-29前場988.00996.00983.00984.0084008312800
2017-03-28後場999.00999.00984.00997.001490014785100
2017-03-28前場1004.001004.00990.00990.001550015434900
2017-03-27後場998.001006.00995.001006.001010010083600
2017-03-27前場1005.001007.00991.00994.002600026025200
2017-03-24後場1000.001001.00982.00990.002610025912700
2017-03-24前場1011.001015.00993.001000.001360013648400
2017-03-23後場1013.001030.001005.001020.001780018013400
2017-03-23前場1035.001041.001010.001012.003240033429200
2017-03-22後場1055.001055.001041.001041.001220012789200
2017-03-22前場1055.001055.001040.001053.002550026824800
2017-03-21後場1067.001077.001066.001077.001420015187900
2017-03-21前場1062.001069.001048.001067.002450025923400
2017-03-17後場1082.001082.001060.001062.0074007886800
2017-03-17前場1072.001074.001059.001067.0049005221900
2017-03-16後場1085.001085.001064.001072.001870020101300
2017-03-16前場1076.001090.001058.001090.001100011827800
2017-03-15後場1097.001105.001070.001076.001540016719800
2017-03-15前場1106.001106.001095.001096.0051005606300
2017-03-14後場1103.001107.001101.001106.0031003419600
2017-03-14前場1102.001106.001102.001103.0012001325200
2017-03-13後場1112.001112.001098.001102.0066007268800
2017-03-13前場1100.001108.001097.001105.0031003415100
2017-03-10後場1126.001126.001095.001100.001510016740700
2017-03-10前場1138.001140.001121.001126.0065007342900
2017-03-09後場1123.001138.001123.001135.0057006466900
2017-03-09前場1130.001130.001100.001123.001870020795600
2017-03-08後場1127.001128.001113.001115.0075008394400
2017-03-08前場1138.001149.001129.001130.001000011354400
2017-03-07後場1150.001150.001110.001137.001000011367800
2017-03-07前場1168.001173.001151.001151.001440016745200
2017-03-06後場1152.001165.001149.001164.0085009859400
2017-03-06前場1150.001161.001141.001152.0073008409700
2017-03-03後場1145.001180.001144.001155.004580053220400
2017-03-03前場1100.001145.001100.001145.002110023755500
2017-03-02後場1093.001122.001093.001100.001870020809100
2017-03-02前場1110.001110.001099.001100.001260013896600
2017-03-01後場1105.001114.001100.001110.0062006861400
2017-03-01前場1110.001110.001091.001093.001320014563100
2017-02-28後場1108.001120.001108.001120.001120012518800
2017-02-28前場1100.001108.001080.001103.002880031552100
2017-02-27後場1131.001131.001105.001106.001450016155700
2017-02-27前場1132.001140.001121.001128.001290014590300
2017-02-24後場1139.001147.001128.001147.002140024397700
2017-02-24前場1108.001139.001107.001139.003040034127000
2017-02-23後場1091.001099.001091.001096.0081008882900
2017-02-23前場1098.001100.001090.001091.002650028952600
2017-02-22後場1095.001102.001090.001093.001260013812600
2017-02-22前場1075.001110.001075.001095.002410026422600
2017-02-21後場1080.001080.001061.001070.001040011148600
2017-02-21前場1055.001090.001055.001070.003650039114100
2017-02-20後場1034.001054.001032.001049.002790029143000
2017-02-20前場1028.001035.001012.001031.001880019282400
2017-02-17後場1015.001040.001013.001029.002960030428300
2017-02-17前場994.001016.00987.001008.0085008492100
2017-02-16後場998.001000.00993.00993.0078007774100
2017-02-16前場1000.001001.00995.00996.0045004495300
2017-02-15後場1010.001020.001003.001006.001040010508500
2017-02-15前場1007.001023.00987.001011.002830028450900
2017-02-14後場1040.001043.001021.001037.002950030594000
2017-02-14前場1039.001041.001029.001040.001860019296800
2017-02-13後場1019.001034.001015.001034.001710017534000
2017-02-13前場1030.001038.001010.001016.002660027275800
2017-02-10後場1014.001014.001007.001011.0048004849700
2017-02-10前場1010.001023.001005.001015.001090011052500
2017-02-09後場1014.001015.001000.001005.001490014998000
2017-02-09前場1015.001015.001003.001009.0072007279100
2017-02-08後場999.001018.00991.001015.001720017312300
2017-02-08前場993.001000.00985.00999.0084008347500
2017-02-07後場998.001005.00967.00991.001990019684900
2017-02-07前場981.001030.00981.00993.003280033213100
2017-02-06後場960.00990.00960.00990.003250031700200
2017-02-06前場950.00967.00936.00964.002260021594800
2017-02-03後場924.00935.00916.00928.0044004073200
2017-02-03前場916.00929.00910.00919.001090010009100
2017-02-02後場948.00948.00900.00906.003060027918300
2017-02-02前場950.00950.00943.00943.0024002268000
2017-02-01後場948.00959.00936.00952.001800017068200
2017-02-01前場923.00950.00923.00944.0062005783500
2017-01-31後場940.00944.00934.00934.0058005451500
2017-01-31前場942.00943.00935.00939.0063005916500
2017-01-30後場947.00948.00946.00946.0024002272300
2017-01-30前場945.00950.00943.00948.0069006538500
2017-01-27後場942.00954.00939.00951.0083007864100
2017-01-27前場956.00963.00938.00938.001140010801000
2017-01-26後場945.00974.00945.00965.002620025035600
2017-01-26前場945.00945.00930.00943.0077007226800
2017-01-25後場925.00935.00910.00932.002730025242100
2017-01-25前場954.00954.00925.00925.001620015244900
2017-01-24後場938.00938.00916.00924.0054005006600
2017-01-24前場940.00940.00929.00938.0032002994000
2017-01-23後場944.00950.00938.00938.0029002739300
2017-01-23前場935.00964.00935.00954.0088008296300
2017-01-20後場953.00955.00950.00950.0026002472600
2017-01-20前場941.00955.00941.00948.0043004051800
2017-01-19後場953.00960.00945.00956.0052004973600
2017-01-19前場936.00974.00936.00953.0087008249700
2017-01-18後場900.00959.00900.00946.004040037951500
2017-01-18前場901.00910.00854.00900.004180037166400
2017-01-17後場940.00940.00917.00919.001680015549700
2017-01-17前場936.00943.00934.00939.0061005715600
2017-01-16後場950.00952.00940.00948.001100010393500
2017-01-16前場958.00960.00953.00956.001050010045900
2017-01-13後場959.00966.00958.00964.0046004425000
2017-01-13前場975.00975.00951.00959.0092008846400
2017-01-12後場981.00985.00965.00969.001070010421500
2017-01-12前場989.00989.00966.00980.002000019544800
2017-01-11後場997.00997.00988.00993.0081008033200
2017-01-11前場998.001010.00998.001001.001250012541200
2017-01-10後場987.001012.00978.001006.002530025265800
2017-01-10前場989.00989.00958.00977.003210031200900
2017-01-06後場1000.001000.00984.00995.003000029738600
2017-01-06前場998.001007.00995.001001.001970019720500
2017-01-05後場1014.001018.00993.001018.004580046095900
2017-01-05前場1007.001015.00997.001013.003320033460200
2017-01-04後場992.001013.00970.001009.006020060258100
2017-01-04前場978.00999.00978.00991.005410053501700
2016-12-30後場914.00975.00914.00975.003870036610700
2016-12-30前場905.00915.00900.00914.002080018925000
2016-12-29後場908.00910.00905.00909.0098008897400
2016-12-29前場909.00911.00887.00905.001900017168400
2016-12-28後場913.00913.00904.00906.002600023555900
2016-12-28前場890.00918.00890.00915.002680024238300
2016-12-27後場880.00888.00875.00888.002480021858200
2016-12-27前場883.00883.00875.00879.0076006695100
2016-12-26後場875.00876.00870.00872.0079006908000
2016-12-26前場883.00888.00874.00877.001360011985500
2016-12-22後場880.00887.00868.00887.001770015573300
2016-12-22前場864.00883.00863.00880.002830024631700
2016-12-21後場861.00864.00856.00864.0080006877600
2016-12-21前場863.00863.00859.00860.002350020244100
2016-12-20後場860.00862.00858.00861.002820024258000
2016-12-20前場860.00863.00857.00861.004810041373100
2016-12-19後場865.00865.00859.00860.002410020768700
2016-12-19前場868.00869.00860.00860.001530013232900
2016-12-16後場874.00875.00857.00857.003530030435000
2016-12-16前場891.00891.00856.00875.0096008400400
2016-12-15後場895.00897.00883.00886.0080007125400
2016-12-15前場909.00909.00892.00895.001940017412400
2016-12-14後場910.00910.00894.00898.002080018760500
2016-12-14前場906.00914.00902.00910.003760034148200
2016-12-13後場892.00902.00882.00902.0093008326100
2016-12-13前場900.00915.00870.00891.002470021929400
2016-12-12後場878.00902.00865.00900.003010026617900
2016-12-12前場872.00887.00872.00877.002170019106300
2016-12-09後場872.00872.00863.00867.001690014691400
2016-12-09前場866.00891.00857.00857.003920034113600
2016-12-08後場863.00870.00833.00851.007000059627300
2016-12-08前場910.00911.00855.00863.00119300104826900
2016-12-07後場917.00940.00915.00920.006660061616300
2016-12-07前場890.00930.00890.00915.006820062517700
2016-12-06後場890.00900.00888.00891.003050027222000
2016-12-06前場864.00913.00860.00890.008000071109200
2016-12-05後場860.00864.00853.00858.004770040982200
2016-12-05前場842.00865.00840.00865.005080043464800
2016-12-02後場850.00860.00844.00853.005580047550300
2016-12-02前場812.00858.00812.00850.007820065268200
2016-12-01後場820.00820.00798.00812.004480036242700
2016-12-01前場839.00839.00815.00815.002630021775700
2016-11-30後場834.00839.00822.00829.002480020520100
2016-11-30前場820.00834.00815.00833.002320019147100
2016-11-29後場821.00827.00818.00820.002860023505500
2016-11-29前場852.00852.00808.00822.004700038948100
2016-11-28後場860.00862.00846.00853.005610047970800
2016-11-28前場837.00870.00837.00855.006080051969100
2016-11-25後場830.00841.00826.00835.002640021977800
2016-11-25前場845.00845.00825.00833.003890032520200
2016-11-24後場830.00860.00830.00852.004630039132900
2016-11-24前場865.00871.00816.00822.0010990093012000
2016-11-22後場876.00893.00838.00858.009310080795000
2016-11-22前場811.00879.00811.00878.00160500136543500
2016-11-21後場805.00808.00790.00807.004580036705100
2016-11-21前場765.00824.00756.00808.009030070659900
2016-11-18後場767.00768.00760.00765.003350025655000
2016-11-18前場770.00777.00755.00760.005500042167200
2016-11-17後場759.00772.00751.00767.004610035067200
2016-11-17前場730.00760.00730.00754.006020044991800

   ※ 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