[7621 JQスタンダード] うかい 前場後場 時系列データ

[7621 JQスタンダード] うかい (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17後場3175.003180.003160.003180.0016005072000
2017-11-17前場3165.003170.003165.003170.006001899500
2017-11-16後場3155.003165.003140.003165.0012003786000
2017-11-16前場3140.003165.003135.003165.006001886000
2017-11-15後場3150.003150.003140.003140.0011003457000
2017-11-15前場3165.003165.003140.003145.0016005048500
2017-11-14後場3185.003185.003160.003160.008002538500
2017-11-14前場3185.003185.003155.003185.006001907500
2017-11-13後場3185.003190.003150.003190.00380012092500
2017-11-13前場3190.003190.003155.003180.0012003804500
2017-11-10後場3165.003170.003145.003145.0012003793500
2017-11-10前場3165.003200.003145.003165.00360011430000
2017-11-09後場3145.003155.003145.003155.008002521000
2017-11-09前場3155.003165.003140.003140.0024007548500
2017-11-08後場3170.003170.003155.003155.004001264500
2017-11-08前場3185.003190.003165.003190.0025007950000
2017-11-07後場3165.003165.003100.003140.00420013163500
2017-11-07前場3225.003225.003125.003190.00330010547000
2017-11-06後場3190.003190.003110.003175.00680021409500
2017-11-06前場3250.003295.003170.003200.002190070925000
2017-11-02後場3085.003085.003070.003070.0011003378500
2017-11-02前場3095.003095.003070.003075.0020006170500
2017-11-01後場3065.003065.003065.003065.00300919500
2017-11-01前場3070.003075.003065.003070.0012003682000
2017-10-31後場3070.003085.003070.003070.009002768000
2017-10-31前場3080.003080.003075.003075.008002463000
2017-10-30後場3070.003080.003070.003080.008002458000
2017-10-30前場3080.003080.003070.003070.0010003078500
2017-10-27後場3065.003070.003065.003070.008002454000
2017-10-27前場3070.003085.003070.003070.0012003687000
2017-10-26後場3090.003090.003085.003085.00200617500
2017-10-26前場3090.003090.003090.003090.004001236000
2017-10-25後場3085.003095.003065.003090.0023007079000
2017-10-25前場3110.003110.003090.003100.0016004962500
2017-10-24後場00
2017-10-24前場3085.003100.003085.003100.008002474500
2017-10-23後場3095.003100.003085.003090.008002475000
2017-10-23前場3085.003095.003085.003095.0010003087000
2017-10-20後場3065.003085.003065.003085.0013003988000
2017-10-20前場3075.003075.003075.003075.006001845000
2017-10-19後場3095.003095.003090.003090.00200618500
2017-10-19前場3070.003100.003070.003100.009002782500
2017-10-18後場3100.003110.003095.003095.009002790000
2017-10-18前場3080.003080.003065.003065.00300922500
2017-10-17後場3070.003100.003070.003100.0013004012500
2017-10-17前場3080.003080.003060.003065.0013003989000
2017-10-16後場00
2017-10-16前場3120.003120.003090.003090.0023007172000
2017-10-13後場3045.003050.003045.003050.005001523500
2017-10-13前場3040.003065.003040.003040.0015004567500
2017-10-12後場3045.003050.003045.003045.0012003654500
2017-10-12前場3045.003050.003045.003050.0013003962000
2017-10-11後場3040.003055.003030.003055.0025007592500
2017-10-11前場3060.003060.003040.003040.0027008231500
2017-10-10後場3075.003085.003070.003075.0016004921500
2017-10-10前場3060.003095.003060.003090.0017005218000
2017-10-06後場3065.003100.003065.003095.0024007368500
2017-10-06前場3125.003125.003120.003120.005001561500
2017-10-05後場3115.003120.003110.003110.006001869000
2017-10-05前場3125.003135.003105.003135.0013004055500
2017-10-04後場3140.003145.003125.003135.0010003132500
2017-10-04前場3170.003170.003140.003145.0014004419000
2017-10-03後場3135.003145.003135.003140.004001256000
2017-10-03前場3150.003150.003120.003120.008002507500
2017-10-02後場3145.003145.003120.003145.0016005017000
2017-10-02前場3140.003165.003140.003145.0019005981000
2017-09-29後場3120.003140.003110.003110.0014004377000
2017-09-29前場3100.003120.003100.003110.009002798500
2017-09-28後場3095.003105.003095.003095.0013004029500
2017-09-28前場3125.003125.003080.003095.0013004034500
2017-09-27後場3125.003125.003055.003090.001030031807000
2017-09-27前場3020.003140.003020.003125.002150065941000
2017-09-26後場3295.003300.003285.003300.00950031285000
2017-09-26前場3290.003295.003265.003295.00510016746000
2017-09-25後場3260.003290.003260.003290.00720023636000
2017-09-25前場3280.003280.003255.003265.00510016693000
2017-09-22後場3250.003250.003235.003245.0023007460000
2017-09-22前場3245.003250.003235.003250.00370011998000
2017-09-21後場3245.003245.003230.003245.0016005186500
2017-09-21前場3235.003245.003235.003245.0019006153000
2017-09-20後場3220.003225.003220.003225.009002898500
2017-09-20前場3215.003220.003210.003220.0014004501000
2017-09-19後場3210.003215.003200.003215.0017005459000
2017-09-19前場3200.003210.003200.003210.0023007365500
2017-09-15後場3190.003200.003190.003200.0012003834500
2017-09-15前場3195.003200.003185.003190.0018005745000
2017-09-14後場3195.003205.003195.003205.008002560000
2017-09-14前場3190.003200.003170.003195.0021006683000
2017-09-13後場3195.003195.003190.003190.007002235000
2017-09-13前場3185.003220.003185.003200.00350011163000
2017-09-12後場3175.003190.003170.003185.0018005723000
2017-09-12前場3180.003185.003175.003175.0022006994500
2017-09-11後場3160.003180.003160.003180.0014004428000
2017-09-11前場3180.003180.003170.003180.0025007932000
2017-09-08後場3180.003185.003180.003180.006001908500
2017-09-08前場3180.003185.003180.003180.007002227000
2017-09-07後場3180.003185.003170.003185.0022006990500
2017-09-07前場3190.003190.003170.003190.007002224000
2017-09-06後場3170.003175.003170.003175.0015004756500
2017-09-06前場3165.003175.003165.003175.0010003171000
2017-09-05後場3210.003210.003165.003165.0025007979500
2017-09-05前場3210.003225.003200.003210.008002569000
2017-09-04後場3225.003230.003210.003210.007002254500
2017-09-04前場3245.003245.003220.003235.0016005176500
2017-09-01後場3235.003240.003235.003240.0011003561000
2017-09-01前場3235.003240.003225.003235.0010003232500
2017-08-31後場3225.003235.003225.003225.008002584500
2017-08-31前場3200.003225.003200.003225.006001926000
2017-08-30後場3235.003235.003175.003200.0017005440000
2017-08-30前場3250.003250.003165.003220.0024007724500
2017-08-29後場3185.003190.003170.003170.007002227000
2017-08-29前場3115.003200.003115.003190.00440013875000
2017-08-28後場3140.003155.003135.003155.0014004401500
2017-08-28前場3200.003200.003140.003150.00530016788000
2017-08-25後場3230.003250.003220.003220.0027008720000
2017-08-25前場3270.003270.003225.003225.005001618500
2017-08-24後場3250.003270.003250.003270.00300977000
2017-08-24前場3275.003275.003250.003250.00310010099500
2017-08-23後場3275.003275.003275.003275.00200655000
2017-08-23前場3295.003295.003290.003290.007002303500
2017-08-22後場3295.003295.003290.003295.006001975500
2017-08-22前場3300.003300.003295.003300.005001649000
2017-08-21後場3300.003300.003295.003295.00200659500
2017-08-21前場3310.003310.003300.003310.0028009263500
2017-08-18後場3300.003300.003300.003300.00300990000
2017-08-18前場3315.003320.003300.003310.0016005295000
2017-08-17後場3305.003310.003300.003310.0027008917500
2017-08-17前場3300.003310.003295.003310.0028009242000
2017-08-16後場3290.003290.003290.003290.00200658000
2017-08-16前場3280.003300.003280.003290.0020006595000
2017-08-15後場3295.003295.003265.003265.009002958000
2017-08-15前場3295.003295.003290.003295.0013004280500
2017-08-14後場3275.003290.003275.003290.0022007229500
2017-08-14前場3260.003280.003250.003280.0012003908000
2017-08-10後場3265.003265.003260.003260.00200652500
2017-08-10前場3265.003265.003250.003260.0014004560500
2017-08-09後場3245.003275.003245.003265.0012003916000
2017-08-09前場3215.003235.003210.003220.00380012232500
2017-08-08後場3270.003270.003265.003265.00300980000
2017-08-08前場3260.003285.003260.003270.0015004913500
2017-08-07後場3255.003260.003255.003260.005001629000
2017-08-07前場3250.003255.003250.003250.007002275500
2017-08-04後場3250.003250.003245.003245.00300974000
2017-08-04前場3255.003255.003250.003250.0010003253000
2017-08-03後場3265.003265.003255.003255.0015004893500
2017-08-03前場3265.003265.003265.003265.005001632500
2017-08-02後場3260.003270.003260.003265.008002613000
2017-08-02前場3270.003280.003260.003280.0014004572500
2017-08-01後場3270.003275.003250.003270.0025008154000
2017-08-01前場3290.003290.003250.003270.0021006866000
2017-07-31後場3240.003295.003230.003295.00310010103000
2017-07-31前場3230.003240.003225.003240.0018005817500
2017-07-28後場3210.003215.003210.003215.0017005459000
2017-07-28前場3200.003215.003200.003215.007002244000
2017-07-27後場3190.003200.003190.003200.0022007036000
2017-07-27前場3190.003200.003190.003190.0019006063500
2017-07-26後場3195.003200.003190.003190.005001598000
2017-07-26前場3200.003200.003195.003195.0010003199000
2017-07-25後場3195.003195.003195.003195.006001917000
2017-07-25前場3195.003200.003185.003200.00360011496000
2017-07-24後場3175.003175.003175.003175.006001905000
2017-07-24前場3150.003195.003150.003170.0014004438500
2017-07-21後場3165.003165.003165.003165.00200633000
2017-07-21前場3175.003175.003150.003150.0012003800500
2017-07-20後場3155.003165.003155.003165.0018005688500
2017-07-20前場3150.003170.003150.003155.0015004730500
2017-07-19後場3120.003130.003120.003130.0014004373500
2017-07-19前場3120.003120.003115.003115.004001246500
2017-07-18後場3110.003110.003105.003105.008002487500
2017-07-18前場00
2017-07-14後場3105.003105.003085.003105.0016004957500
2017-07-14前場3095.003105.003095.003105.006001861000
2017-07-13後場3145.003145.003080.003080.0017005275000
2017-07-13前場3110.003130.003105.003105.0019005924000
2017-07-12後場3095.003100.003095.003100.0010003099500
2017-07-12前場3095.003095.003095.003095.004001238000
2017-07-11後場3085.003100.003085.003090.009002781000
2017-07-11前場3080.003100.003080.003100.0022006812500
2017-07-10後場3090.003095.003065.003095.0018005541500
2017-07-10前場3095.003095.003070.003090.0025007716000
2017-07-07後場3080.003080.003075.003080.006001846500
2017-07-07前場3075.003075.003075.003075.005001537500
2017-07-06後場3070.003095.003070.003095.0012003691000
2017-07-06前場3095.003100.003070.003070.0029008964000
2017-07-05後場3095.003095.003085.003085.0010003092000
2017-07-05前場3045.003055.003045.003050.009002744000
2017-07-04後場3085.003085.003080.003080.009002773000
2017-07-04前場3085.003085.003080.003080.0010003083000
2017-07-03後場3080.003085.003060.003085.0023007079500
2017-07-03前場3070.003080.003065.003080.0028008612500
2017-06-30後場3020.003030.003015.003020.008002416500
2017-06-30前場3020.003020.003020.003020.00100302000
2017-06-29後場3015.003030.003015.003030.0012003627000
2017-06-29前場3020.003020.003015.003015.00300905000
2017-06-28後場3025.003025.003020.003020.006001813500
2017-06-28前場3025.003025.003025.003025.009002722500
2017-06-27後場3040.003040.003035.003035.006001823500
2017-06-27前場3030.003045.003030.003040.0015004556000
2017-06-26後場3030.003030.003030.003030.00100303000
2017-06-26前場3030.003030.003025.003025.007002119000
2017-06-23後場3020.003035.003020.003025.005001513500
2017-06-23前場3025.003025.003020.003020.009002721000
2017-06-22後場3015.003025.003015.003025.00300906000
2017-06-22前場3010.003025.003010.003015.006001811000
2017-06-21後場3010.003010.003010.003010.00200602000
2017-06-21前場2989.002990.002989.002990.00200597900
2017-06-20後場2985.002985.002985.002985.004001194000
2017-06-20前場2989.002990.002985.002986.0012003585900
2017-06-19後場2989.002989.002989.002989.005001494500
2017-06-19前場2990.002990.002990.002990.004001196000
2017-06-16後場2987.002987.002987.002987.00100298700
2017-06-16前場2999.002999.002985.002987.005001495800
2017-06-15後場3000.003000.002999.002999.0023006898200
2017-06-15前場3000.003000.002999.003000.0020005999900
2017-06-14後場2996.002997.002996.002997.00200599300
2017-06-14前場2999.003000.002989.002989.0017005097200
2017-06-13後場2995.002997.002995.002997.006001797600
2017-06-13前場2987.002987.002987.002987.006001792200
2017-06-12後場2998.002998.002998.002998.00100299800
2017-06-12前場2976.002999.002974.002999.0020005980300
2017-06-09後場2997.002997.002976.002976.0022006560300
2017-06-09前場2997.002997.002994.002997.007002097200
2017-06-08後場2985.002990.002982.002982.0015004476100
2017-06-08前場2984.002984.002983.002984.007002088700
2017-06-07後場2982.002994.002981.002983.0010002987600
2017-06-07前場2982.002982.002982.002982.00300894600
2017-06-06後場2985.002985.002982.002982.00200596700
2017-06-06前場2982.002982.002982.002982.00200596400
2017-06-05後場2991.002991.002989.002989.0027008071100
2017-06-05前場2976.002991.002976.002991.0033009859900
2017-06-02後場2976.002984.002976.002976.004001191200
2017-06-02前場2979.002983.002976.002976.0011003277700
2017-06-01後場2971.002972.002971.002972.00300891500
2017-06-01前場2967.002984.002967.002982.0016004757100
2017-05-31後場2967.002985.002967.002967.0015004466600
2017-05-31前場2969.002970.002966.002967.0012003561400
2017-05-30後場2969.002969.002969.002969.00300890700
2017-05-30前場2966.002966.002966.002966.00100296600
2017-05-29後場2965.002970.002963.002963.005001482500
2017-05-29前場2978.002980.002965.002965.007002081200
2017-05-26後場2985.002985.002985.002985.00200597000
2017-05-26前場2982.002987.002962.002962.0013003875900
2017-05-25後場2968.002970.002960.002965.0018005335000
2017-05-25前場2959.002969.002959.002969.008002370600
2017-05-24後場2959.002959.002959.002959.00300887700
2017-05-24前場2956.002956.002956.002956.006001773600
2017-05-23後場2956.002956.002956.002956.00100295600
2017-05-23前場2962.002975.002962.002975.007002079600
2017-05-22後場2960.002962.002960.002962.0012003554000
2017-05-22前場2962.002962.002957.002960.0028008287700
2017-05-19後場2957.002985.002957.002985.004001186300
2017-05-19前場2975.002979.002956.002957.00410012156300
2017-05-18後場2987.002990.002975.002990.0018005374900
2017-05-18前場2970.002991.002955.002989.00440013081100
2017-05-17後場2985.002991.002982.002991.0021006274400
2017-05-17前場2970.002980.002968.002980.0030008918200
2017-05-16後場2965.002965.002963.002964.004001185600
2017-05-16前場2965.002965.002900.002965.0027007920500
2017-05-15後場2935.002935.002935.002935.005001467500
2017-05-15前場2970.002970.002940.002940.0023006808800
2017-05-12後場00
2017-05-12前場2950.002960.002950.002960.007002067100
2017-05-11後場2931.002950.002931.002950.0011003240800
2017-05-11前場2940.002940.002940.002940.00100294000
2017-05-10後場2936.002936.002936.002936.00100293600
2017-05-10前場2944.002949.002944.002949.0011003240600
2017-05-09後場2909.002909.002909.002909.00100290900
2017-05-09前場2916.002916.002889.002907.0025007261400
2017-05-08後場2914.002914.002914.002914.00300874200
2017-05-08前場2919.002925.002919.002925.0013003796800
2017-05-02後場2895.002921.002892.002917.007002036200
2017-05-02前場2900.002910.002890.002890.0032009276800
2017-05-01後場00
2017-05-01前場2897.002897.002890.002890.005001446400
2017-04-28後場2870.002880.002870.002880.0020005744500
2017-04-28前場2894.002894.002870.002870.0013003742500
2017-04-27後場2894.002894.002894.002894.00300868200
2017-04-27前場2890.002891.002878.002878.0017004900400
2017-04-26後場2890.002890.002890.002890.00200578000
2017-04-26前場2890.002890.002890.002890.00100289000
2017-04-25後場2888.002890.002886.002890.0010002887500
2017-04-25前場2941.002941.002894.002894.0021006171400
2017-04-24後場2844.002845.002838.002841.0025007104800
2017-04-24前場00
2017-04-21後場2856.002856.002845.002845.004001139100
2017-04-21前場2837.002856.002837.002856.0012003419600
2017-04-20後場2840.002840.002840.002840.00100284000
2017-04-20前場2835.002848.002835.002848.006001705000
2017-04-19後場00
2017-04-19前場2843.002843.002820.002834.0013003673600
2017-04-18後場00
2017-04-18前場2824.002843.002820.002843.0010002828400
2017-04-17後場2820.002820.002820.002820.006001692000
2017-04-17前場2825.002825.002820.002821.0010002821300
2017-04-14後場2821.002822.002821.002821.0012003385300
2017-04-14前場2824.002852.002821.002824.009002543900
2017-04-13後場2831.002845.002824.002824.0012003396000
2017-04-13前場2850.002850.002840.002840.009002562800
2017-04-12後場2840.002842.002840.002840.009002556800
2017-04-12前場2860.002860.002835.002840.0028007977500
2017-04-11後場2863.002863.002863.002863.00300858900
2017-04-11前場2870.002872.002850.002872.00440012588300
2017-04-10後場2869.002869.002855.002855.00300858400
2017-04-10前場2854.002862.002854.002862.006001713800
2017-04-07後場2855.002856.002853.002853.0015004282500
2017-04-07前場2871.002871.002857.002857.006001717700
2017-04-06後場2870.002870.002870.002870.005001435000
2017-04-06前場2879.002879.002873.002873.007002013300
2017-04-05後場2873.002875.002873.002875.00300862300
2017-04-05前場2869.002871.002869.002871.005001435100
2017-04-04後場2868.002868.002867.002867.006001720300
2017-04-04前場2870.002880.002870.002880.0011003162400
2017-04-03後場2865.002869.002862.002863.009002578700
2017-04-03前場2860.002873.002860.002873.00200573300
2017-03-31後場2858.002870.002857.002857.008002292300
2017-03-31前場2852.002873.002852.002873.004001145800
2017-03-30後場2852.002860.002851.002851.0014003993400
2017-03-30前場2873.002873.002850.002851.0010002853900
2017-03-29後場2856.002869.002856.002857.00300858200
2017-03-29前場2860.002880.002851.002856.0010002860700
2017-03-28後場2855.002880.002845.002880.0017004865800
2017-03-28前場2855.002860.002850.002860.007001998700
2017-03-27後場2863.002870.002855.002855.0012003439800
2017-03-27前場2850.002862.002844.002862.006001709400
2017-03-24後場2855.002858.002855.002855.007001999000
2017-03-24前場2845.002855.002845.002855.0018005127900
2017-03-23後場2850.002851.002850.002851.004001140100
2017-03-23前場2861.002861.002850.002850.0011003146000
2017-03-22後場2860.002860.002851.002851.00200571100
2017-03-22前場2851.002862.002851.002862.00200571300
2017-03-21後場2864.002864.002851.002851.0011003138200
2017-03-21前場2864.002864.002851.002851.007001998700
2017-03-17後場2865.002865.002857.002865.00300858700
2017-03-17前場2858.002864.002858.002864.007002002800
2017-03-16後場2862.002862.002862.002862.00100286200
2017-03-16前場2864.002864.002863.002863.004001145300
2017-03-15後場00
2017-03-15前場2853.002860.002842.002846.0032009136900
2017-03-14後場2856.002856.002853.002853.00300856300
2017-03-14前場2856.002856.002853.002853.0011003140500
2017-03-13後場00
2017-03-13前場2865.002865.002853.002853.008002288500
2017-03-10後場00
2017-03-10前場2853.002853.002853.002853.00300855900
2017-03-09後場00
2017-03-09前場2841.002850.002837.002837.0011003124500
2017-03-08後場2843.002844.002843.002844.00300853100
2017-03-08前場2850.002855.002850.002855.005001426800
2017-03-07後場00
2017-03-07前場2850.002850.002840.002840.00300853000
2017-03-06後場2850.002850.002850.002850.0010002850000
2017-03-06前場2855.002855.002855.002855.00100285500
2017-03-03後場2855.002855.002855.002855.004001142000
2017-03-03前場2850.002850.002832.002838.0033009396900
2017-03-02後場00
2017-03-02前場2857.002857.002857.002857.00100285700
2017-03-01後場2857.002857.002857.002857.00200571400
2017-03-01前場2850.002850.002820.002820.0011003110200
2017-02-28後場2852.002852.002841.002841.00200569300
2017-02-28前場2852.002852.002852.002852.0010002852000
2017-02-27後場00
2017-02-27前場2841.002841.002840.002840.00300852100
2017-02-24後場2841.002849.002831.002841.0018005111300
2017-02-24前場2860.002860.002845.002850.0022006277500
2017-02-23後場2840.002848.002840.002841.004001136900
2017-02-23前場2810.002850.002810.002850.0013003681200
2017-02-22後場00
2017-02-22前場2820.002820.002820.002820.00100282000
2017-02-21後場2823.002823.002823.002823.00200564600
2017-02-21前場2813.002849.002813.002849.007001975800
2017-02-20後場2845.002845.002820.002820.0013003677900
2017-02-20前場2847.002847.002845.002845.005001423000
2017-02-17後場00
2017-02-17前場2849.002849.002849.002849.00300854700
2017-02-16後場2840.002840.002825.002825.006001698600
2017-02-16前場2850.002850.002840.002840.0017004837800
2017-02-15後場2839.002839.002839.002839.00100283900
2017-02-15前場2830.002830.002821.002821.0012003386900
2017-02-14後場2826.002830.002825.002830.0014003958400
2017-02-14前場2829.002829.002825.002829.0010002827800
2017-02-13後場2828.002828.002811.002828.005001409300
2017-02-13前場2810.002810.002810.002810.00100281000
2017-02-10後場2810.002810.002810.002810.004001124000
2017-02-10前場00
2017-02-09後場2829.002829.002810.002810.00300844900
2017-02-09前場2829.002829.002829.002829.0020005658000
2017-02-08後場2807.002807.002805.002805.00200561200
2017-02-08前場2796.002807.002796.002807.0017004754300
2017-02-07後場2812.002812.002812.002812.00100281200
2017-02-07前場00
2017-02-06後場2825.002825.002804.002804.005001410400
2017-02-06前場2822.002825.002822.002825.0011003104500
2017-02-03後場2791.002791.002791.002791.005001395500
2017-02-03前場2791.002816.002791.002813.008002248500
2017-02-02後場2800.002800.002790.002790.0011003075400
2017-02-02前場2805.002805.002801.002801.005001402100
2017-02-01後場2805.002805.002801.002801.00200560600
2017-02-01前場2802.002805.002802.002805.0022006170400
2017-01-31後場00
2017-01-31前場2802.002802.002802.002802.005001401000
2017-01-30後場2803.002810.002802.002802.0012003365700
2017-01-30前場2803.002803.002803.002803.00200560600
2017-01-27後場2822.002822.002800.002800.0011003102000
2017-01-27前場2795.002795.002795.002795.00200559000
2017-01-26後場2800.002807.002794.002800.005001400100
2017-01-26前場2792.002800.002791.002800.0016004476700
2017-01-25後場00
2017-01-25前場2792.002792.002792.002792.00100279200
2017-01-24後場2793.002795.002793.002795.008002235700
2017-01-24前場2795.002795.002791.002793.006001676000
2017-01-23後場00
2017-01-23前場2800.002800.002800.002800.006001680000
2017-01-20後場2781.002781.002781.002781.005001390500
2017-01-20前場2790.002798.002790.002798.00200558800
2017-01-19後場2781.002781.002781.002781.00100278100
2017-01-19前場00
2017-01-18後場2794.002797.002794.002797.005001397800
2017-01-18前場2798.002798.002781.002790.0015004192500
2017-01-17後場2798.002798.002782.002782.00200558000
2017-01-17前場2798.002798.002798.002798.00100279800
2017-01-16後場2795.002797.002795.002797.0010002796200
2017-01-16前場2793.002794.002793.002794.00300838000
2017-01-13後場2793.002793.002793.002793.00100279300
2017-01-13前場2757.002793.002757.002793.0012003315600
2017-01-12後場00
2017-01-12前場2796.002796.002796.002796.006001677600
2017-01-11後場00
2017-01-11前場2785.002787.002785.002787.00200557200
2017-01-10後場00
2017-01-10前場2757.002797.002757.002797.008002217500
2017-01-06後場2797.002797.002761.002761.004001109900
2017-01-06前場2756.002800.002700.002800.00640017621900
2017-01-05後場2800.002800.002756.002757.0013003608300
2017-01-05前場2787.002800.002785.002800.0010002790400
2017-01-04後場2800.002800.002800.002800.0010002800000
2017-01-04前場2763.002769.002760.002760.0011003040900
2016-12-30後場2745.002750.002745.002750.005001374000
2016-12-30前場2759.002759.002759.002759.00100275900
2016-12-29後場2741.002741.002741.002741.00100274100
2016-12-29前場2759.002759.002759.002759.00300827700
2016-12-28後場2760.002760.002760.002760.004001104000
2016-12-28前場2760.002764.002759.002760.006001656200
2016-12-27後場2740.002769.002738.002760.0027007419200
2016-12-27前場2743.002743.002740.002740.005001371100
2016-12-26後場2732.002743.002732.002743.006001643700
2016-12-26前場2730.002730.002730.002730.00460012558000
2016-12-22後場2750.002750.002728.002728.004001097800
2016-12-22前場2759.002759.002759.002759.00200551800
2016-12-21後場2725.002725.002725.002725.0012003270000
2016-12-21前場2732.002733.002730.002730.007001912200
2016-12-20後場2773.002773.002725.002725.0014003846000
2016-12-20前場2769.002769.002765.002765.00200553400
2016-12-19後場2756.002758.002722.002722.0011003015800
2016-12-19前場2785.002785.002784.002784.00200556900
2016-12-16後場2742.002780.002742.002780.00200552200
2016-12-16前場2780.002780.002780.002780.00100278000
2016-12-15後場2785.002785.002785.002785.00200557000
2016-12-15前場2750.002765.002745.002745.0015004126000
2016-12-14後場2769.002769.002752.002752.004001102800
2016-12-14前場2745.002849.002745.002849.0024006696600
2016-12-13後場2743.002743.002730.002730.005001366700
2016-12-13前場2740.002740.002740.002740.0011003014000
2016-12-12後場2750.002770.002740.002740.007001925000
2016-12-12前場2735.002739.002735.002739.005001368700
2016-12-09後場2740.002740.002732.002732.0017004657200
2016-12-09前場2738.002738.002735.002735.00200547300
2016-12-08後場2738.002738.002738.002738.0010002738000
2016-12-08前場2710.002738.002701.002738.0015004069800
2016-12-07後場2703.002703.002701.002701.00300810500
2016-12-07前場2704.002710.002703.002703.006001622800
2016-12-06後場2705.002710.002705.002705.0026007033500
2016-12-06前場2704.002707.002704.002707.0014003785900
2016-12-05後場2705.002715.002705.002715.005001354400
2016-12-05前場2707.002708.002704.002704.0017004601400
2016-12-02後場2717.002719.002717.002719.00200543600
2016-12-02前場2720.002727.002717.002717.007001905800
2016-12-01後場2734.002734.002715.002717.005001362300
2016-12-01前場2727.002734.002705.002734.007001900600
2016-11-30後場2727.002727.002727.002727.00100272700
2016-11-30前場00
2016-11-29後場2727.002727.002721.002721.004001089000
2016-11-29前場2720.002727.002719.002727.005001360600
2016-11-28後場2709.002709.002709.002709.00100270900
2016-11-28前場2710.002710.002707.002709.009002438100
2016-11-25後場2700.002709.002696.002709.006001619300
2016-11-25前場2691.002703.002691.002702.004001079600
2016-11-24後場2688.002708.002688.002692.0013003502200
2016-11-24前場00
2016-11-22後場2692.002710.002692.002710.0011002971300
2016-11-22前場2692.002692.002692.002692.00200538400
2016-11-21後場2683.002684.002683.002683.0011002951600
2016-11-21前場2698.002698.002690.002690.008002154400
2016-11-18後場2690.002692.002680.002680.0011002954000
2016-11-18前場2707.002708.002706.002708.0015004061100
2016-11-17後場2682.002685.002673.002685.0016004289100
2016-11-17前場2707.002707.002682.002682.0013003494000
2016-11-16後場2684.002684.002684.002684.00300805200
2016-11-16前場2698.002709.002683.002683.0013003497600
2016-11-15後場2693.002693.002683.002683.00300806900
2016-11-15前場2702.002702.002702.002702.00100270200

   ※ 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