[7705 東証2部] ジーエルサイエンス 前場後場 時系列データ

[7705 東証2部] ジーエルサイエンス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-25後場1596.001596.001581.001593.0010001588100
2017-09-25前場1595.001615.001589.001589.0035005584700
2017-09-22後場1615.001625.001550.001595.0061009648000
2017-09-22前場1628.001628.001581.001593.0034005460900
2017-09-21後場1645.001650.001634.001639.0040006570200
2017-09-21前場1685.001685.001685.001685.00300505500
2017-09-20後場1691.001691.001567.001686.001070017855300
2017-09-20前場1697.001715.001687.001697.00740012570800
2017-09-19後場1693.001725.001693.001725.001620027772300
2017-09-19前場1659.001723.001657.001716.001700028737100
2017-09-15後場1660.001667.001655.001661.0023003822600
2017-09-15前場1676.001676.001648.001660.00740012304800
2017-09-14後場1636.001680.001636.001678.00680011360100
2017-09-14前場1664.001681.001632.001635.00660011001000
2017-09-13後場1675.001684.001657.001663.001400023359300
2017-09-13前場1535.001818.001535.001672.004660075968400
2017-09-12後場1499.001524.001494.001524.001080016299200
2017-09-12前場1499.001499.001492.001493.007001047400
2017-09-11後場1495.001504.001488.001504.0012001795100
2017-09-11前場1474.001502.001474.001495.0033004933300
2017-09-08後場1496.001496.001476.001489.0017002523700
2017-09-08前場1489.001496.001485.001496.00300447000
2017-09-07後場1469.001483.001465.001465.0010001473200
2017-09-07前場1462.001496.001462.001470.0010001474600
2017-09-06後場1451.001476.001451.001476.00200292700
2017-09-06前場1480.001480.001469.001469.00300442800
2017-09-05後場1458.001480.001457.001477.0012001760400
2017-09-05前場1455.001525.001450.001450.001470021884100
2017-09-04後場1472.001472.001455.001455.0051007463400
2017-09-04前場1507.001507.001465.001469.0051007556400
2017-09-01後場1503.001507.001491.001507.0013001948000
2017-09-01前場1523.001523.001486.001510.0032004847400
2017-08-31後場1528.001544.001520.001526.00890013657500
2017-08-31前場1519.001530.001501.001525.00660010042600
2017-08-30後場1508.001508.001482.001489.0034005085200
2017-08-30前場1497.001519.001497.001503.00880013236300
2017-08-29後場1466.001495.001466.001495.0046006837900
2017-08-29前場1467.001479.001467.001471.00600883300
2017-08-28後場1465.001490.001465.001475.0057008445200
2017-08-28前場1431.001475.001427.001465.001190017311600
2017-08-25後場1414.001429.001410.001429.0029004127000
2017-08-25前場1390.001425.001388.001413.001040014574000
2017-08-24後場1405.001411.001398.001409.0022003092900
2017-08-24前場1404.001404.001404.001404.00300421200
2017-08-23後場1393.001393.001389.001389.00500695700
2017-08-23前場1391.001391.001391.001391.00100139100
2017-08-22後場1389.001389.001389.001389.00100138900
2017-08-22前場1408.001408.001387.001387.00500697700
2017-08-21後場1388.001388.001382.001382.008001109100
2017-08-21前場1384.001388.001384.001388.00300415600
2017-08-18後場1379.001389.001373.001380.0026003584100
2017-08-18前場1410.001410.001385.001385.0035004892800
2017-08-17後場1401.001423.001401.001411.0033004669400
2017-08-17前場1402.001409.001396.001397.0041005751400
2017-08-16後場1390.001392.001384.001384.0014001945200
2017-08-16前場1374.001383.001374.001383.00400551400
2017-08-15後場1390.001395.001379.001390.009001249900
2017-08-15前場1376.001390.001376.001390.00500690700
2017-08-14後場1368.001385.001368.001370.0024003304100
2017-08-14前場1385.001408.001365.001389.001280017655100
2017-08-10後場1398.001409.001393.001394.0029004059300
2017-08-10前場1404.001411.001391.001393.00830011617600
2017-08-09後場1435.001435.001400.001420.001500021176700
2017-08-09前場1465.001473.001430.001435.001250018167100
2017-08-08後場1481.001488.001475.001483.0017002518100
2017-08-08前場1504.001504.001489.001489.0017002547700
2017-08-07後場1488.001489.001472.001483.00780011553500
2017-08-07前場1538.001538.001495.001495.0032004879400
2017-08-04後場1515.001523.001507.001517.0059008951100
2017-08-04前場1530.001545.001484.001521.003230049103300
2017-08-03後場1415.001595.001415.001538.00130700198593900
2017-08-03前場1457.001480.001415.001415.002390034703900
2017-08-02後場1435.001450.001425.001444.001920027619400
2017-08-02前場1360.001425.001358.001420.002130029724400
2017-08-01後場1336.001343.001334.001334.00300401300
2017-08-01前場1332.001338.001332.001338.00500666900
2017-07-31後場1349.001355.001346.001346.0033004454200
2017-07-31前場1328.001345.001325.001344.0022002930200
2017-07-28後場1342.001342.001325.001325.00750010006300
2017-07-28前場1346.001348.001335.001343.00820011016000
2017-07-27後場1375.001376.001373.001376.0013001787400
2017-07-27前場1389.001389.001372.001376.0011001517100
2017-07-26後場1387.001396.001386.001389.0032004453900
2017-07-26前場1378.001395.001378.001394.0070009701000
2017-07-25後場1377.001380.001373.001373.0021002893100
2017-07-25前場1390.001390.001362.001377.002300031942100
2017-07-24後場1366.001370.001365.001370.0043005887100
2017-07-24前場1355.001373.001355.001367.0041005581000
2017-07-21後場1352.001362.001348.001354.0024003246200
2017-07-21前場1359.001367.001349.001349.0073009916900
2017-07-20後場1359.001359.001351.001351.0012001626900
2017-07-20前場1345.001359.001345.001359.0050006761100
2017-07-19後場1310.001341.001310.001341.0049006473600
2017-07-19前場1316.001348.001316.001334.0035004621300
2017-07-18後場1306.001306.001295.001299.0042005459300
2017-07-18前場1303.001314.001301.001306.0032004178000
2017-07-14後場1316.001316.001310.001316.00400525200
2017-07-14前場1303.001316.001303.001316.00300393400
2017-07-13後場1333.001333.001317.001317.00200265000
2017-07-13前場1336.001339.001335.001339.008001068900
2017-07-12後場1331.001336.001331.001336.00200266700
2017-07-12前場1335.001335.001335.001335.00300400500
2017-07-11後場1330.001335.001326.001335.0022002930500
2017-07-11前場1331.001331.001318.001331.00500662900
2017-07-10後場1320.001329.001320.001329.00500663200
2017-07-10前場1340.001340.001318.001318.0011001465600
2017-07-07後場00
2017-07-07前場1323.001328.001323.001328.00300397400
2017-07-06後場1338.001338.001322.001322.0016002127600
2017-07-06前場1314.001342.001314.001342.0018002390100
2017-07-05後場1335.001335.001318.001328.0016002121600
2017-07-05前場1323.001325.001309.001309.0015001978900
2017-07-04後場1320.001322.001314.001322.0020002637900
2017-07-04前場1335.001335.001320.001320.0018002391100
2017-07-03後場1339.001339.001306.001322.0022002906200
2017-07-03前場1308.001349.001270.001323.001380017998600
2017-06-30後場1292.001297.001282.001290.0026003351100
2017-06-30前場1277.001287.001264.001287.0035004450700
2017-06-29後場1285.001308.001276.001278.001220015724900
2017-06-29前場1325.001331.001285.001285.0074009632500
2017-06-28後場1312.001342.001312.001332.0045005957400
2017-06-28前場1350.001350.001315.001319.002620035326600
2017-06-27後場1320.001328.001317.001328.0021002775300
2017-06-27前場1312.001324.001312.001321.0020002633800
2017-06-26後場1335.001338.001308.001308.001040013757000
2017-06-26前場1338.001350.001337.001337.0029003887100
2017-06-23後場1375.001375.001333.001368.00840011414400
2017-06-23前場1359.001378.001359.001375.00760010372300
2017-06-22後場1357.001365.001335.001359.0046006233500
2017-06-22前場1326.001364.001326.001364.0061008170800
2017-06-21後場1379.001379.001331.001354.001550020909300
2017-06-21前場1377.001388.001365.001376.0071009747400
2017-06-20後場1404.001406.001381.001391.0034004733700
2017-06-20前場1412.001412.001402.001404.0019002671700
2017-06-19後場1411.001420.001408.001412.0016002261100
2017-06-19前場1425.001427.001409.001421.0011001565700
2017-06-16後場1394.001438.001394.001429.0063008898200
2017-06-16前場1385.001406.001385.001399.0031004321300
2017-06-15後場1391.001397.001385.001387.0025003472400
2017-06-15前場1395.001404.001395.001395.0017002377300
2017-06-14後場1412.001412.001396.001396.0022003085500
2017-06-14前場1402.001408.001399.001408.00700982400
2017-06-13後場1416.001416.001400.001400.0012001684400
2017-06-13前場1395.001419.001395.001416.0067009430600
2017-06-12後場1411.001417.001396.001399.0061008570500
2017-06-12前場1442.001442.001408.001411.00990014087300
2017-06-09後場1470.001475.001460.001475.0043006314500
2017-06-09前場1464.001470.001453.001470.0042006149600
2017-06-08後場1440.001469.001440.001456.001800026193500
2017-06-08前場1403.001447.001399.001444.001400019969000
2017-06-07後場1408.001410.001400.001400.0064009006900
2017-06-07前場1385.001409.001382.001408.00970013601400
2017-06-06後場1382.001397.001381.001386.0070009724200
2017-06-06前場1384.001386.001348.001378.00880012073000
2017-06-05後場1375.001389.001375.001378.0012001657300
2017-06-05前場1365.001384.001348.001368.0072009827900
2017-06-02後場1375.001383.001351.001351.001420019424400
2017-06-02前場1415.001421.001375.001382.001110015545000
2017-06-01後場1442.001442.001415.001418.0053007561000
2017-06-01前場1474.001476.001442.001442.00880012900800
2017-05-31後場1482.001485.001450.001457.001580023172600
2017-05-31前場1460.001494.001460.001484.001020015068900
2017-05-30後場1449.001490.001449.001490.003470050886600
2017-05-30前場1397.001450.001397.001444.002770039428000
2017-05-29後場1395.001400.001385.001398.0035004879900
2017-05-29前場1363.001400.001363.001392.0043005946300
2017-05-26後場1380.001381.001361.001363.0037005070300
2017-05-26前場1404.001405.001381.001386.00720010019500
2017-05-25後場1404.001409.001396.001404.001670023420600
2017-05-25前場1390.001403.001375.001403.001970027441600
2017-05-24後場1368.001390.001366.001390.001540021308800
2017-05-24前場1372.001380.001359.001380.0065008893200
2017-05-23後場1371.001388.001371.001371.001010013943600
2017-05-23前場1384.001384.001363.001367.0058007971900
2017-05-22後場1350.001385.001325.001382.003630049298600
2017-05-22前場1380.001392.001352.001354.002580035514400
2017-05-19後場1354.001375.001320.001375.003630049335400
2017-05-19前場1317.001355.001316.001354.004850064741100
2017-05-18後場1278.001307.001269.001305.003800048741700
2017-05-18前場1234.001300.001204.001277.002850036193100
2017-05-17後場1201.001239.001199.001237.00960011681300
2017-05-17前場1150.001207.001150.001187.001710020092700
2017-05-16後場1172.001209.001168.001190.001780021169400
2017-05-16前場1111.001169.001111.001152.001300014754500
2017-05-15後場1109.001111.001105.001106.0010001107700
2017-05-15前場1128.001128.001106.001109.0032003599200
2017-05-12後場1093.001101.001090.001090.0051005594300
2017-05-12前場1100.001110.001090.001090.001100012083900
2017-05-11後場1132.001132.001120.001123.0085009566900
2017-05-11前場1130.001140.001120.001130.003200036101000
2017-05-10後場1309.001330.001185.001185.0079500101170900
2017-05-10前場1256.001309.001256.001305.004680060483500
2017-05-09後場1260.001272.001260.001269.0061007727600
2017-05-09前場1253.001267.001253.001266.0075009466800
2017-05-08後場1271.001275.001270.001270.00980012483300
2017-05-08前場1271.001275.001246.001270.001910024213900
2017-05-02後場1265.001272.001265.001272.001330016862600
2017-05-02前場1259.001281.001259.001272.00970012297400
2017-05-01後場1256.001260.001230.001259.002100026355200
2017-05-01前場1220.001258.001219.001250.006570081602300
2017-04-28後場1170.001240.001170.001219.006090073471100
2017-04-28前場1170.001181.001168.001180.001260014830700
2017-04-27後場1170.001171.001165.001170.0050005846300
2017-04-27前場1169.001170.001160.001167.0061007120200
2017-04-26後場1170.001171.001168.001168.0025002924500
2017-04-26前場1155.001170.001155.001170.0077008952500
2017-04-25後場1120.001150.001120.001150.001190013529800
2017-04-25前場1130.001140.001128.001135.00940010636300
2017-04-24後場1145.001145.001124.001139.0067007591500
2017-04-24前場1146.001157.001143.001146.001220014013100
2017-04-21後場1138.001150.001130.001139.001300014830900
2017-04-21前場1149.001149.001137.001137.0012001371000
2017-04-20後場1130.001150.001123.001143.0059006702900
2017-04-20前場1122.001150.001121.001128.001000011299500
2017-04-19後場1141.001152.001140.001152.0036004120800
2017-04-19前場1167.001167.001140.001141.001350015626400
2017-04-18後場1111.001157.001100.001157.002670029918200
2017-04-18前場1090.001119.001065.001117.001240013563700
2017-04-17後場1030.001084.001025.001041.001400014844400
2017-04-17前場1030.001063.001023.001030.001470015340600
2017-04-14後場1009.001020.00980.001001.001800018012600
2017-04-14前場964.001039.00961.001000.002000019869900
2017-04-13後場928.00959.00928.00954.0037003517400
2017-04-13前場900.00929.00900.00928.001240011236600
2017-04-12後場919.00920.00912.00915.0078007141500
2017-04-12前場955.00957.00920.00920.001370012882900
2017-04-11後場996.00996.00950.00959.0073007123000
2017-04-11前場993.001005.00993.00993.0046004574300
2017-04-10後場999.001006.00996.001006.0021002105300
2017-04-10前場990.001002.00983.00994.0019001887500
2017-04-07後場999.001009.00992.00992.0034003405100
2017-04-07前場990.001017.00986.00997.0078007806000
2017-04-06後場1000.001019.00973.00976.002200021730400
2017-04-06前場1034.001034.001000.001003.0055005578600
2017-04-05後場1003.001033.00996.001033.001440014689200
2017-04-05前場1001.001014.00996.001003.0062006212000
2017-04-04後場1013.001020.00982.00995.002640026353700
2017-04-04前場1049.001054.001010.001017.001510015658600
2017-04-03後場1084.001084.001021.001069.001360014354100
2017-04-03前場1099.001100.001082.001082.0018001960100
2017-03-31後場1082.001096.001079.001094.001040011294700
2017-03-31前場1060.001079.001060.001075.0053005685700
2017-03-30後場1058.001063.001052.001057.0046004864500
2017-03-30前場1078.001078.001050.001056.0083008767200
2017-03-29後場1088.001088.001081.001082.0010001083100
2017-03-29前場1074.001084.001051.001084.0068007223300
2017-03-28後場1083.001089.001081.001081.0063006825300
2017-03-28前場1086.001091.001080.001083.001000010850600
2017-03-27後場1121.001121.001103.001106.0063006991900
2017-03-27前場1116.001128.001104.001122.001220013633400
2017-03-24後場1119.001120.001101.001104.0078008649300
2017-03-24前場1105.001123.001105.001118.001570017456400
2017-03-23後場1088.001105.001084.001105.0084009195600
2017-03-23前場1080.001091.001080.001088.001010010946200
2017-03-22後場1085.001088.001077.001078.001590017207700
2017-03-22前場1074.001090.001064.001085.002640028407000
2017-03-21後場1120.001122.001104.001104.002360026216600
2017-03-21前場1114.001126.001092.001122.002900032236600
2017-03-17後場1145.001155.001114.001141.004780054462900
2017-03-17前場1201.001204.001145.001145.006220072886300
2017-03-16後場1207.001243.001207.001231.00890010941500
2017-03-16前場1190.001219.001154.001213.002810033395600
2017-03-15後場1243.001256.001190.001190.004290052240700
2017-03-15前場1251.001269.001235.001243.002300028750100
2017-03-14後場1290.001296.001256.001262.003610045955900
2017-03-14前場1358.001381.001281.001292.0087400117799400
2017-03-13後場1297.001349.001279.001340.005810076399600
2017-03-13前場1225.001297.001225.001297.004570057658300
2017-03-10後場1215.001219.001212.001215.0061007418100
2017-03-10前場1206.001215.001205.001215.0047005687500
2017-03-09後場1198.001204.001188.001203.0053006347000
2017-03-09前場1190.001206.001189.001199.0043005150800
2017-03-08後場1209.001209.001196.001198.0019002281600
2017-03-08前場1197.001217.001193.001207.0048005782900
2017-03-07後場1195.001215.001185.001197.00980011708300
2017-03-07前場1208.001216.001185.001190.0073008780000
2017-03-06後場1204.001218.001197.001211.00980011848800
2017-03-06前場1197.001209.001195.001203.001160013936500
2017-03-03後場1190.001198.001186.001186.0057006793400
2017-03-03前場1191.001194.001181.001194.0049005828600
2017-03-02後場1177.001184.001177.001180.0044005189100
2017-03-02前場1220.001220.001167.001177.002340027848300
2017-03-01後場1185.001218.001184.001214.001340016139800
2017-03-01前場1163.001185.001163.001180.00890010448100
2017-02-28後場1177.001180.001165.001173.0079009255700
2017-02-28前場1160.001183.001160.001173.00940010951900
2017-02-27後場1163.001175.001159.001163.0049005701200
2017-02-27前場1180.001180.001155.001175.001370016000600
2017-02-24後場1194.001201.001185.001190.0081009635900
2017-02-24前場1219.001219.001186.001193.001050012681200
2017-02-23後場1184.001220.001184.001220.001010012154500
2017-02-23前場1174.001185.001170.001179.0072008472400
2017-02-22後場1180.001184.001169.001179.00880010331400
2017-02-22前場1193.001193.001169.001180.0072008502700
2017-02-21後場1195.001195.001172.001175.0051006007500
2017-02-21前場1188.001200.001187.001196.0072008585300
2017-02-20後場1193.001197.001180.001188.001110013164900
2017-02-20前場1222.001222.001191.001191.001020012323300
2017-02-17後場1212.001229.001208.001220.0073008903400
2017-02-17前場1209.001229.001209.001212.0076009245300
2017-02-16後場1228.001254.001228.001231.00820010186500
2017-02-16前場1241.001241.001213.001227.001310016142900
2017-02-15後場1249.001258.001240.001257.001030012865400
2017-02-15前場1269.001269.001240.001250.001020012767400
2017-02-14後場1248.001250.001220.001240.001130013951000
2017-02-14前場1279.001280.001247.001248.002500031553600
2017-02-13後場1243.001263.001243.001259.002870036002800
2017-02-13前場1200.001251.001200.001249.003180039051900
2017-02-10後場1183.001189.001164.001189.0072008481400
2017-02-10前場1168.001187.001165.001183.0070008204800
2017-02-09後場1146.001170.001131.001168.005230060025000
2017-02-09前場1150.001176.001135.001146.007600087426600
2017-02-08後場1198.001209.001185.001202.002210026516200
2017-02-08前場1188.001225.001171.001209.002600030961400
2017-02-07後場1196.001280.001191.001194.006360077521600
2017-02-07前場1197.001199.001156.001196.001650019503900
2017-02-06後場1179.001190.001170.001189.001890022347600
2017-02-06前場1170.001190.001143.001180.003580041903900
2017-02-03後場1140.001239.001133.001140.0096300113413800
2017-02-03前場1107.001160.001106.001143.001940021919600
2017-02-02後場1160.001160.001133.001133.001760020088200
2017-02-02前場1150.001169.001140.001160.002430028007000
2017-02-01後場1166.001173.001160.001172.003620042218500
2017-02-01前場1199.001214.001156.001174.00184600219206600
2017-01-31後場999.001145.00952.001145.004770048469700
2017-01-31前場999.001030.00994.001000.005040050824500
2017-01-30後場950.00995.00950.00995.004120039935600
2017-01-30前場932.00949.00928.00949.002260021135000
2017-01-27後場930.00938.00922.00932.001430013289200
2017-01-27前場940.00940.00932.00938.0083007778300
2017-01-26後場940.00947.00935.00939.001110010450100
2017-01-26前場950.00950.00935.00940.001850017480700
2017-01-25後場945.00956.00934.00955.002380022471200
2017-01-25前場890.00965.00882.00933.007210065433700
2017-01-24後場878.00883.00870.00878.001450012715800
2017-01-24前場868.00887.00864.00878.0090007921400
2017-01-23後場874.00878.00867.00872.0085007421200
2017-01-23前場857.00869.00852.00869.001170010071400
2017-01-20後場847.00847.00836.00836.0063005308800
2017-01-20前場835.00852.00835.00848.0096008119200
2017-01-19後場838.00851.00827.00836.001400011716200
2017-01-19前場850.00853.00830.00839.001910016067300
2017-01-18後場847.00866.00830.00846.002700022902000
2017-01-18前場812.00858.00810.00840.002170017959300
2017-01-17後場824.00824.00812.00812.001440011760700
2017-01-17前場841.00841.00812.00825.003480028775500
2017-01-16後場858.00858.00850.00850.001360011603200
2017-01-16前場860.00861.00859.00859.0078006706900
2017-01-13後場860.00860.00853.00854.0054004625900
2017-01-13前場868.00868.00861.00867.0024002078500
2017-01-12後場862.00863.00855.00856.001190010196400
2017-01-12前場868.00870.00859.00863.0074006383700
2017-01-11後場873.00875.00867.00869.0045003916300
2017-01-11前場855.00879.00855.00869.0081006962100
2017-01-10後場863.00863.00856.00859.0041003526400
2017-01-10前場863.00868.00850.00861.003590030879000
2017-01-06後場883.00889.00879.00879.0049004320800
2017-01-06前場891.00891.00882.00889.0035003107100
2017-01-05後場894.00897.00891.00891.0024002143900
2017-01-05前場900.00900.00889.00898.002720024441500
2017-01-04後場905.00905.00872.00887.001180010503700
2017-01-04前場896.00915.00893.00905.003440030969900
2016-12-30後場884.00889.00880.00885.0033002919100
2016-12-30前場884.00884.00871.00883.0027002372400
2016-12-29後場884.00897.00876.00887.001760015591700
2016-12-29前場896.00896.00877.00884.0097008627100
2016-12-28後場885.00900.00877.00885.001480013161500
2016-12-28前場856.00890.00856.00879.0072006315300
2016-12-27後場860.00860.00853.00855.0053004538800
2016-12-27前場860.00860.00851.00859.0051004370500
2016-12-26後場853.00869.00853.00861.0028002415100
2016-12-26前場876.00879.00852.00852.001420012377600
2016-12-22後場850.00850.00840.00846.0090007602700
2016-12-22前場862.00864.00850.00856.00108009294000
2016-12-21後場881.00894.00862.00870.002550022332300
2016-12-21前場888.00900.00886.00895.003980035593600
2016-12-20後場888.00888.00878.00880.001960017295100
2016-12-20前場873.00889.00871.00889.001990017503900
2016-12-19後場870.00878.00868.00870.001340011691100
2016-12-19前場844.00879.00844.00873.001220010491100
2016-12-16後場831.00843.00831.00842.0041003444200
2016-12-16前場848.00849.00825.00835.001470012314200
2016-12-15後場835.00836.00825.00828.0032002656600
2016-12-15前場817.00844.00817.00841.0089007403900
2016-12-14後場819.00819.00814.00814.0059004829500
2016-12-14前場819.00819.00810.00812.0037003013300
2016-12-13後場825.00827.00815.00817.0041003361800
2016-12-13前場809.00825.00806.00825.00114009261100
2016-12-12後場816.00820.00808.00809.0098007953400
2016-12-12前場818.00826.00811.00816.0083006785800
2016-12-09後場833.00833.00811.00816.001460011939200
2016-12-09前場840.00840.00824.00834.0043003557400
2016-12-08後場854.00854.00834.00838.001350011300200
2016-12-08前場850.00870.00850.00850.0070005975500
2016-12-07後場870.00876.00856.00856.001280011099600
2016-12-07前場861.00875.00855.00855.0061005255600
2016-12-06後場886.00886.00876.00876.0034002990500
2016-12-06前場872.00896.00872.00875.002890025513900
2016-12-05後場855.00869.00850.00861.0043003689800
2016-12-05前場832.00861.00825.00855.002240018857800
2016-12-02後場845.00845.00833.00840.0041003435100
2016-12-02前場861.00861.00824.00850.001460012363100
2016-12-01後場862.00868.00854.00860.001250010742000
2016-12-01前場880.00885.00861.00867.002310020267000
2016-11-30後場849.00880.00848.00868.004810041883500
2016-11-30前場847.00859.00836.00850.003070026085400
2016-11-29後場802.00803.00780.00788.0094007442600
2016-11-29前場792.00810.00792.00810.0030002411500
2016-11-28後場794.00805.00788.00804.0082006548900
2016-11-28前場777.00798.00774.00788.00105008275200
2016-11-25後場790.00793.00763.00770.002470019193200
2016-11-25前場796.00796.00785.00790.0070005557500
2016-11-24後場791.00800.00790.00792.0088006975900
2016-11-24前場821.00822.00783.00790.002530020294600
2016-11-22後場820.00821.00814.00820.0071005806400
2016-11-22前場812.00824.00809.00818.002520020577900
2016-11-21後場795.00815.00795.00808.001530012322800
2016-11-21前場770.00803.00770.00795.004460035036700
2016-11-18後場750.00750.00743.00749.0031002313000
2016-11-18前場770.00780.00734.00751.003360025288900
2016-11-17後場748.00776.00748.00757.002670020351800
2016-11-17前場723.00763.00723.00752.004700034922400
2016-11-16後場706.00717.00700.00715.002000014210100
2016-11-16前場696.00705.00696.00704.00600421000
2016-11-15後場704.00704.00693.00693.0031002163000
2016-11-15前場705.00705.00704.00704.00400281900
2016-11-14後場705.00707.00699.00701.001100772900
2016-11-14前場692.00703.00692.00703.0036002505300
2016-11-11後場695.00697.00693.00696.0024001667300
2016-11-11前場703.00710.00703.00708.0031002191500
2016-11-10後場699.00705.00693.00703.0086006004700
2016-11-10前場704.00704.00693.00694.0030002098200
2016-11-09後場680.00682.00671.00674.00124008375600
2016-11-09前場707.00707.00673.00684.001660011473100
2016-11-08後場696.00710.00696.00704.0056003938500
2016-11-08前場710.00715.00700.00700.00138009744600
2016-11-07後場710.00716.00707.00715.00105007461300
2016-11-07前場703.00713.00688.00709.001650011620700
2016-11-04後場670.00683.00662.00683.00132008862300
2016-11-04前場666.00670.00664.00669.00115007672300
2016-11-02後場673.00680.00673.00676.0055003726500
2016-11-02前場686.00686.00671.00673.0072004882300
2016-11-01後場688.00688.00683.00685.0057003911500
2016-11-01前場700.00701.00683.00683.001460010143600
2016-10-31後場691.00701.00680.00691.004130028509500
2016-10-31前場706.00716.00690.00692.008740061442100
2016-10-28後場622.00719.00622.00719.0013760095809800
2016-10-28前場620.00620.00620.00620.0021001302000
2016-10-27後場610.00620.00610.00619.0079004824500
2016-10-27前場622.00622.00617.00619.0029001797500
2016-10-26後場615.00619.00615.00617.001500927100
2016-10-26前場622.00623.00615.00615.0024001486000
2016-10-25後場620.00620.00620.00620.0020001240000
2016-10-25前場625.00630.00624.00624.00153009583700
2016-10-24後場629.00630.00619.00627.0030001880400
2016-10-24前場620.00627.00619.00619.0054003357000
2016-10-21後場614.00616.00614.00616.001000615000
2016-10-21前場614.00614.00614.00614.00200122800
2016-10-20後場617.00617.00611.00614.0032001961300
2016-10-20前場628.00628.00610.00617.00132008176400
2016-10-19後場610.00612.00610.00612.0017001037600
2016-10-19前場607.00615.00607.00607.001500914000
2016-10-18後場610.00615.00605.00605.0035002135100
2016-10-18前場605.00610.00605.00609.0032001946300
2016-10-17後場603.00606.00603.00606.00400241500
2016-10-17前場604.00606.00603.00603.0030001812000
2016-10-14後場00
2016-10-14前場602.00602.00602.00602.00200120400
2016-10-13後場604.00604.00604.00604.00200120800
2016-10-13前場604.00604.00604.00604.00200120800
2016-10-12後場607.00607.00601.00601.00200120800
2016-10-12前場606.00610.00600.00608.0030001817400
2016-10-11後場609.00612.00607.00610.0024001462900
2016-10-11前場609.00610.00609.00610.00700426500
2016-10-07後場605.00610.00601.00609.001500907900
2016-10-07前場603.00603.00601.00601.00300180700
2016-10-06後場604.00606.00599.00603.0057003435900
2016-10-06前場605.00605.00597.00597.0045002710700
2016-10-05後場604.00604.00597.00597.0046002759600
2016-10-05前場598.00604.00598.00604.0017001024400
2016-10-04後場605.00605.00598.00598.0022001321600
2016-10-04前場598.00598.00598.00598.00400239200
2016-10-03後場600.00602.00596.00598.0031001860900
2016-10-03前場600.00600.00595.00596.0019001138600
2016-09-30後場595.00595.00595.00595.00200119000
2016-09-30前場592.00599.00592.00599.0024001434100
2016-09-29後場598.00603.00592.00592.001000596800
2016-09-29前場591.00592.00590.00590.0024001416900
2016-09-28後場589.00599.00589.00589.00600355700
2016-09-28前場590.00590.00588.00588.0017001000800
2016-09-27後場594.00594.00591.00591.00800474200
2016-09-27前場591.00591.00590.00591.0019001122800
2016-09-26後場598.00601.00598.00601.0020001199700
2016-09-26前場605.00605.00600.00600.00300180500
2016-09-23後場594.00599.00591.00599.001500892800
2016-09-23前場606.00606.00590.00595.00131007913700
2016-09-21後場597.00601.00597.00601.001400837800
2016-09-21前場595.00595.00595.00595.00300178500
2016-09-20後場591.00604.00591.00592.0025001488500
2016-09-20前場590.00593.00590.00591.00400236400

   ※ 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