[7819 東証1部] SHO-BI 前場後場 時系列データ

[7819 東証1部] SHO-BI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13後場434.00435.00432.00434.0083003599500
2017-12-13前場431.00435.00431.00435.00107004641500
2017-12-12後場430.00431.00428.00430.00116004979900
2017-12-12前場434.00434.00430.00430.0089003847600
2017-12-11後場433.00434.00431.00434.0063002726700
2017-12-11前場426.00435.00426.00433.00208008952100
2017-12-08後場423.00427.00423.00427.00133005655400
2017-12-08前場423.00426.00423.00424.00108004577500
2017-12-07後場425.00426.00423.00426.00101004286000
2017-12-07前場425.00425.00423.00425.0048002033500
2017-12-06後場423.00425.00422.00423.00150006342500
2017-12-06前場423.00425.00422.00424.0090003813300
2017-12-05後場425.00426.00423.00425.0044001868900
2017-12-05前場426.00426.00422.00425.0055002330700
2017-12-04後場428.00428.00423.00424.0081003442400
2017-12-04前場427.00427.00424.00427.0054002300700
2017-12-01後場425.00426.00423.00426.0075003184300
2017-12-01前場423.00425.00422.00423.0089003767900
2017-11-30後場422.00423.00422.00423.0057002407800
2017-11-30前場422.00424.00421.00422.00101004266600
2017-11-29後場424.00424.00421.00422.00151006372200
2017-11-29前場429.00429.00424.00426.00109004637700
2017-11-28後場428.00428.00421.00424.00216009139100
2017-11-28前場431.00431.00425.00426.00127005421100
2017-11-27後場429.00431.00428.00431.0053002275200
2017-11-27前場431.00431.00428.00428.0068002924500
2017-11-24後場431.00432.00428.00431.00101004338000
2017-11-24前場426.00432.00426.00430.0073003133600
2017-11-22後場426.00428.00424.00426.0074003148500
2017-11-22前場426.00429.00425.00425.0056002385400
2017-11-21後場425.00428.00425.00428.0074003159700
2017-11-21前場429.00429.00424.00424.0051002172300
2017-11-20後場428.00428.00424.00428.0091003880200
2017-11-20前場423.00429.00422.00425.00131005556400
2017-11-17後場430.00430.00425.00428.0089003796000
2017-11-17前場433.00433.00425.00425.0070003002000
2017-11-16後場425.00432.00425.00426.00137005858100
2017-11-16前場424.00427.00424.00427.0043001828200
2017-11-15後場428.00428.00421.00426.006800028854600
2017-11-15前場428.00433.00427.00428.00220009415000
2017-11-14後場427.00431.00427.00429.00196008402100
2017-11-14前場428.00430.00427.00428.00221009464700
2017-11-13後場431.00433.00426.00426.004850020811700
2017-11-13前場442.00444.00430.00430.008160035615900
2017-11-10後場453.00453.00448.00450.00114005137200
2017-11-10前場455.00457.00450.00453.00130005899400
2017-11-09後場454.00457.00445.00454.002570011614800
2017-11-09前場459.00459.00453.00454.0086003925200
2017-11-08後場456.00459.00453.00457.00131005979100
2017-11-08前場461.00464.00451.00456.002590011837800
2017-11-07後場450.00453.00448.00453.00139006267500
2017-11-07前場450.00456.00449.00451.003390015303300
2017-11-06後場452.00455.00451.00451.00114005158300
2017-11-06前場453.00456.00452.00452.00109004945900
2017-11-02後場457.00457.00447.00451.003090013972800
2017-11-02前場454.00460.00454.00457.0078003554900
2017-11-01後場458.00458.00453.00456.002540011576900
2017-11-01前場456.00460.00456.00459.00150006856800
2017-10-31後場455.00458.00454.00456.005610025591800
2017-10-31前場470.00473.00453.00455.004120018999300
2017-10-30後場446.00478.00445.00477.0010680049094500
2017-10-30前場445.00446.00441.00441.00222009847500
2017-10-27後場443.00444.00441.00443.00146006457800
2017-10-27前場448.00450.00441.00442.002690011977300
2017-10-26後場440.00443.00439.00442.00187008236100
2017-10-26前場437.00440.00436.00440.00111004862100
2017-10-25後場437.00438.00435.00435.0096004187900
2017-10-25前場434.00437.00433.00437.00219009518800
2017-10-24後場441.00443.00432.00432.004900021367400
2017-10-24前場442.00443.00440.00441.0095004194300
2017-10-23後場443.00443.00438.00440.003590015786800
2017-10-23前場439.00443.00436.00443.00206009048000
2017-10-20後場442.00443.00439.00440.00182008024800
2017-10-20前場443.00446.00441.00443.00171007572200
2017-10-19後場446.00447.00443.00443.00113005028600
2017-10-19前場448.00448.00441.00446.00133005917600
2017-10-18後場445.00447.00444.00445.00141006277100
2017-10-18前場450.00450.00442.00445.002970013205800
2017-10-17後場448.00452.00445.00451.002810012639600
2017-10-17前場458.00458.00449.00451.003510015899800
2017-10-16後場465.00465.00455.00458.002210010138000
2017-10-16前場465.00467.00463.00464.00143006640500
2017-10-13後場460.00465.00460.00463.004470020691800
2017-10-13前場461.00466.00460.00461.003490016163000
2017-10-12後場463.00463.00460.00461.00213009826500
2017-10-12前場466.00466.00461.00463.002740012712000
2017-10-11後場466.00466.00460.00464.008890041154100
2017-10-11前場479.00482.00464.00467.009960047258600
2017-10-10後場501.00505.00501.00505.0064003219600
2017-10-10前場503.00503.00499.00501.00145007257100
2017-10-06後場503.00504.00502.00503.00153007703000
2017-10-06前場510.00512.00502.00503.00174008814800
2017-10-05後場512.00515.00512.00515.0041002110200
2017-10-05前場514.00515.00511.00511.0043002206900
2017-10-04後場518.00520.00512.00517.00191009874800
2017-10-04前場515.00518.00514.00518.00118006095500
2017-10-03後場514.00515.00510.00512.00124006358800
2017-10-03前場519.00519.00512.00514.00183009442800
2017-10-02後場508.00515.00506.00512.002310011797400
2017-10-02前場501.00505.00499.00505.00165008279500
2017-09-29後場509.00509.00501.00501.00136006860400
2017-09-29前場507.00509.00504.00508.0085004308000
2017-09-28後場502.00506.00501.00506.00149007501200
2017-09-28前場510.00510.00500.00502.00164008264300
2017-09-27後場501.00510.00500.00508.00174008801700
2017-09-27前場504.00509.00500.00505.006470032584700
2017-09-26後場516.00517.00514.00515.004520023303600
2017-09-26前場517.00518.00514.00517.005100026348500
2017-09-25後場512.00518.00512.00515.00135006952800
2017-09-25前場509.00515.00509.00511.00142007257500
2017-09-22後場510.00513.00508.00510.00114005815200
2017-09-22前場515.00517.00510.00510.00146007487100
2017-09-21後場517.00521.00515.00520.0099005126800
2017-09-21前場523.00523.00515.00517.00189009811100
2017-09-20後場527.00527.00520.00521.00167008731700
2017-09-20前場534.00534.00523.00524.001960010375300
2017-09-19後場529.00534.00529.00532.001900010079300
2017-09-19前場541.00544.00530.00530.002360012715400
2017-09-15後場523.00540.00522.00536.004110021865500
2017-09-15前場519.00519.00513.00519.002840014692200
2017-09-14後場518.00520.00514.00519.00178009206200
2017-09-14前場515.00521.00514.00515.0093004816500
2017-09-13後場518.00519.00515.00515.0080004132200
2017-09-13前場512.00519.00512.00519.0095004883300
2017-09-12後場516.00516.00511.00512.00161008265900
2017-09-12前場515.00523.00513.00516.00116005998500
2017-09-11後場511.00517.00511.00517.00152007807800
2017-09-11前場513.00517.00510.00513.00130006665200
2017-09-08後場510.00511.00506.00508.00148007538700
2017-09-08前場508.00510.00506.00508.00134006810600
2017-09-07後場512.00515.00509.00511.00123006280900
2017-09-07前場513.00524.00511.00514.00112005768100
2017-09-06後場505.00513.00505.00513.00123006276100
2017-09-06前場505.00510.00503.00504.003760019014600
2017-09-05後場510.00523.00500.00513.007110036278900
2017-09-05前場530.00532.00505.00505.006220032029600
2017-09-04後場529.00537.00527.00532.002660014151600
2017-09-04前場531.00531.00521.00529.003770019800500
2017-09-01後場544.00549.00540.00540.003030016485100
2017-09-01前場558.00558.00542.00547.002720014963400
2017-08-31後場549.00557.00549.00555.007620042231700
2017-08-31前場545.00556.00545.00551.003610019883100
2017-08-30後場542.00547.00538.00545.002270012343200
2017-08-30前場539.00550.00539.00543.003020016406400
2017-08-29後場536.00542.00535.00539.004540024471400
2017-08-29前場531.00537.00526.00534.003990021222000
2017-08-28後場533.00544.00533.00541.004240022850800
2017-08-28前場536.00538.00531.00532.002630014067900
2017-08-25後場537.00537.00529.00531.002610013893700
2017-08-25前場529.00539.00526.00537.005200027749200
2017-08-24後場531.00532.00523.00524.003660019303400
2017-08-24前場529.00537.00529.00531.002740014578800
2017-08-23後場529.00536.00529.00535.004380023333100
2017-08-23前場525.00532.00523.00530.003260017232900
2017-08-22後場530.00533.00520.00521.004010021177900
2017-08-22前場519.00531.00517.00530.002840014878900
2017-08-21後場529.00534.00519.00524.0011120058575200
2017-08-21前場505.00528.00503.00528.007390038342800
2017-08-18後場504.00507.00500.00500.003290016521900
2017-08-18前場496.00508.00495.00506.003060015339800
2017-08-17後場501.00502.00495.00501.00128006386200
2017-08-17前場496.00502.00494.00499.00154007665800
2017-08-16後場495.00500.00493.00495.00185009174900
2017-08-16前場492.00497.00483.00495.007030034238500
2017-08-15後場495.00540.00490.00492.00282100145181500
2017-08-15前場492.00495.00485.00493.007050034511800
2017-08-14後場490.00496.00489.00492.005050024846200
2017-08-14前場494.00500.00486.00490.0010210050152000
2017-08-10後場497.00504.00496.00502.006340031700200
2017-08-10前場494.00509.00492.00500.005970029846800
2017-08-09後場495.00509.00494.00496.005650028232000
2017-08-09前場512.00514.00480.00493.00343200169062400
2017-08-08後場508.00515.00507.00512.0012600064254900
2017-08-08前場509.00517.00508.00508.0013300068124900
2017-08-07後場516.00516.00507.00507.00230500117798000
2017-08-07前場520.00526.00508.00516.00372500192260800
2017-08-04後場539.00541.00517.00517.00663100350379900
2017-08-04前場533.00547.00518.00534.0024465001310346300
2017-08-03後場517.00543.00510.00516.0019258001016686200
2017-08-03前場516.00538.00505.00516.001503200783343800
2017-08-02後場509.00547.00506.00513.0023966001253843600
2017-08-02前場510.00560.00491.00515.0069325003623403700
2017-08-01後場465.00530.00465.00530.001600900840031400
2017-08-01前場482.00499.00452.00457.00300300143364000
2017-07-31後場454.00455.00450.00450.0066002978500
2017-07-31前場454.00460.00450.00454.00181008224100
2017-07-28後場457.00457.00452.00453.00133006045200
2017-07-28前場456.00459.00456.00456.0060002739800
2017-07-27後場458.00458.00455.00455.00117005346700
2017-07-27前場463.00464.00458.00462.0092004248400
2017-07-26後場463.00468.00462.00463.00211009786800
2017-07-26前場461.00463.00461.00462.0054002493100
2017-07-25後場461.00462.00460.00461.0040001842700
2017-07-25前場462.00464.00458.00461.00107004927100
2017-07-24後場460.00460.00458.00460.0071003261000
2017-07-24前場457.00461.00456.00458.0088004031300
2017-07-21後場457.00458.00456.00457.0054002467400
2017-07-21前場455.00458.00455.00457.0045002053000
2017-07-20後場455.00460.00454.00454.0095004335400
2017-07-20前場456.00463.00456.00457.00149006831300
2017-07-19後場456.00457.00455.00456.0044002007300
2017-07-19前場454.00460.00454.00455.00100004561700
2017-07-18後場451.00457.00451.00456.0085003862100
2017-07-18前場452.00452.00449.00450.00102004593600
2017-07-14後場453.00454.00451.00453.0071003215500
2017-07-14前場449.00453.00449.00452.0030001353800
2017-07-13後場454.00454.00450.00453.00121005467900
2017-07-13前場454.00455.00451.00454.0072003266400
2017-07-12後場450.00452.00448.00450.0092004140500
2017-07-12前場454.00456.00451.00452.00105004756900
2017-07-11後場450.00452.00449.00451.0081003650100
2017-07-11前場450.00454.00450.00451.0084003792300
2017-07-10後場449.00450.00447.00450.0085003816200
2017-07-10前場447.00451.00447.00449.00110004934200
2017-07-07後場450.00450.00447.00447.0076003402600
2017-07-07前場446.00452.00446.00450.0083003727200
2017-07-06後場444.00448.00440.00446.00107004755600
2017-07-06前場445.00447.00441.00446.0066002933600
2017-07-05後場446.00450.00445.00446.0080003578600
2017-07-05前場448.00448.00431.00447.003660016119600
2017-07-04後場451.00451.00447.00448.00124005554800
2017-07-04前場452.00452.00449.00451.0087003922100
2017-07-03後場459.00459.00450.00451.00131005929100
2017-07-03前場449.00460.00446.00460.002320010557100
2017-06-30後場443.00445.00441.00443.00118005230700
2017-06-30前場441.00445.00441.00443.00177007818000
2017-06-29後場450.00451.00443.00445.00155006921600
2017-06-29前場450.00450.00441.00448.00156006960700
2017-06-28後場451.00453.00445.00449.003130014040800
2017-06-28前場459.00459.00449.00450.003120014081200
2017-06-27後場456.00456.00452.00454.0099004497400
2017-06-27前場463.00463.00453.00454.00115005266200
2017-06-26後場452.00465.00452.00458.002290010501600
2017-06-26前場458.00460.00453.00457.002460011225600
2017-06-23後場463.00470.00457.00458.005140023785700
2017-06-23前場464.00465.00456.00458.005290024342700
2017-06-22後場469.00470.00464.00464.006070028351100
2017-06-22前場466.00475.00462.00468.0015250071189300
2017-06-21後場484.00498.00471.00471.00705300338944000
2017-06-21前場450.00516.00444.00487.001287500638289900
2017-06-20後場437.00437.00433.00436.0061002654700
2017-06-20前場437.00437.00432.00434.0044001913500
2017-06-19後場435.00436.00433.00435.0034001478800
2017-06-19前場433.00435.00433.00435.002000867100
2017-06-16後場431.00432.00431.00431.002200949000
2017-06-16前場432.00433.00431.00431.001300561800
2017-06-15後場432.00434.00432.00432.0033001428200
2017-06-15前場434.00434.00432.00432.001200519400
2017-06-14後場434.00434.00431.00431.0038001644300
2017-06-14前場435.00435.00431.00434.002300996500
2017-06-13後場436.00437.00429.00429.00149006436500
2017-06-13前場438.00438.00433.00436.0045001962300
2017-06-12後場436.00436.00433.00434.0045001956300
2017-06-12前場435.00438.00435.00436.0038001657200
2017-06-09後場434.00435.00434.00435.0089003866400
2017-06-09前場438.00438.00435.00436.0046002012900
2017-06-08後場438.00439.00436.00438.0032001400200
2017-06-08前場441.00441.00434.00438.00127005532400
2017-06-07後場435.00440.00434.00440.00125005463800
2017-06-07前場438.00439.00431.00439.0068002967800
2017-06-06後場443.00443.00439.00440.0040001766000
2017-06-06前場450.00450.00443.00443.0037001652700
2017-06-05後場444.00445.00443.00445.0055002442900
2017-06-05前場450.00450.00443.00444.0061002731600
2017-06-02後場441.00443.00441.00442.0053002340600
2017-06-02前場446.00446.00438.00445.0047002082800
2017-06-01後場444.00446.00440.00441.00102004507100
2017-06-01前場446.00446.00443.00444.0034001512000
2017-05-31後場444.00445.00440.00440.0041001812800
2017-05-31前場436.00446.00436.00445.0052002299900
2017-05-30後場436.00437.00435.00436.0030001308000
2017-05-30前場437.00438.00436.00436.001900830300
2017-05-29後場434.00439.00434.00439.0074003238400
2017-05-29前場445.00445.00433.00436.00107004692900
2017-05-26後場438.00442.00438.00440.0085003743900
2017-05-26前場441.00441.00430.00438.00175007630400
2017-05-25後場446.00446.00433.00441.00119005238800
2017-05-25前場446.00450.00445.00446.0039001742700
2017-05-24後場447.00448.00446.00447.0051002279100
2017-05-24前場447.00448.00444.00444.0051002277600
2017-05-23後場443.00444.00436.00443.00116005117200
2017-05-23前場435.00445.00435.00443.0094004144900
2017-05-22後場435.00450.00430.00431.003620015723500
2017-05-22前場440.00444.00432.00436.0084003685300
2017-05-19後場440.00443.00440.00440.00119005245500
2017-05-19前場445.00448.00440.00443.0071003152600
2017-05-18後場445.00445.00443.00444.0091004041200
2017-05-18前場445.00447.00445.00445.0058002585800
2017-05-17後場445.00451.00445.00448.0043001926300
2017-05-17前場447.00449.00446.00447.0028001253000
2017-05-16後場448.00449.00444.00444.00197008792500
2017-05-16前場463.00463.00445.00448.00112005078800
2017-05-15後場462.00466.00457.00463.00115005296400
2017-05-15前場455.00465.00454.00462.00182008320800
2017-05-12後場474.00480.00472.00478.002180010391900
2017-05-12前場472.00476.00468.00471.00126005961200
2017-05-11後場473.00475.00472.00472.0096004541200
2017-05-11前場468.00474.00468.00473.001300613700
2017-05-10後場473.00475.00472.00473.00111005251100
2017-05-10前場471.00474.00470.00471.0042001980300
2017-05-09後場472.00475.00471.00472.00122005763300
2017-05-09前場465.00472.00465.00472.0077003614600
2017-05-08後場465.00470.00465.00470.00101004723900
2017-05-08前場467.00467.00463.00463.0061002840000
2017-05-02後場463.00464.00451.00460.0070003215900
2017-05-02前場465.00467.00461.00464.0026001211000
2017-05-01後場466.00470.00463.00465.00104004855000
2017-05-01前場467.00467.00463.00467.00104004843600
2017-04-28後場465.00466.00459.00465.0090004174400
2017-04-28前場464.00466.00454.00458.00133006153400
2017-04-27後場459.00466.00456.00465.00129005977400
2017-04-27前場460.00460.00455.00456.0052002383600
2017-04-26後場464.00464.00460.00460.0064002950300
2017-04-26前場463.00463.00459.00461.0080003686000
2017-04-25後場457.00461.00455.00456.00113005173800
2017-04-25前場456.00463.00454.00457.00145006658900
2017-04-24後場452.00457.00449.00456.00191008669900
2017-04-24前場447.00454.00440.00450.00154006881800
2017-04-21後場449.00449.00440.00442.00134005972000
2017-04-21前場446.00449.00444.00449.00110004907700
2017-04-20後場451.00451.00440.00441.00127005620600
2017-04-20前場441.00453.00441.00453.0069003088900
2017-04-19後場445.00445.00438.00440.0086003796000
2017-04-19前場438.00456.00438.00448.00190008535900
2017-04-18後場434.00447.00431.00443.00157006894000
2017-04-18前場430.00436.00427.00429.0093004012400
2017-04-17後場424.00432.00424.00429.00109004667100
2017-04-17前場415.00427.00413.00424.00145006063200
2017-04-14後場427.00429.00411.00413.005170021793700
2017-04-14前場430.00433.00423.00426.003840016435200
2017-04-13後場437.00446.00437.00437.00159006995900
2017-04-13前場443.00446.00433.00440.00128005638600
2017-04-12後場445.00453.00445.00446.00107004795400
2017-04-12前場462.00463.00440.00443.003540016007600
2017-04-11後場465.00467.00463.00465.0085003950700
2017-04-11前場467.00467.00463.00465.0065003020000
2017-04-10後場463.00469.00463.00467.002680012475800
2017-04-10前場475.00475.00461.00463.003450016211700
2017-04-07後場445.00472.00445.00465.004520020723500
2017-04-07前場466.00466.00440.00441.007240032601500
2017-04-06後場480.00480.00462.00462.003390015974500
2017-04-06前場499.00501.00458.00485.00225700110549200
2017-04-05後場481.00493.00481.00490.006450031497700
2017-04-05前場481.00487.00477.00482.006230030031900
2017-04-04後場473.00479.00467.00476.005270024841400
2017-04-04前場458.00470.00458.00468.002690012481100
2017-04-03後場463.00463.00458.00458.0089004094600
2017-04-03前場456.00464.00456.00464.0070003208600
2017-03-31後場461.00461.00456.00456.00120005502500
2017-03-31前場462.00463.00459.00461.0048002213300
2017-03-30後場461.00464.00455.00456.00116005316900
2017-03-30前場459.00464.00457.00464.0069003172300
2017-03-29後場461.00465.00460.00462.00146006744800
2017-03-29前場462.00465.00460.00465.0082003794900
2017-03-28後場452.00467.00452.00467.002400011062700
2017-03-28前場457.00457.00452.00452.00167007613500
2017-03-27後場456.00460.00454.00459.002760012597100
2017-03-27前場460.00460.00448.00448.0093004257300
2017-03-24後場458.00460.00456.00460.00121005546800
2017-03-24前場458.00460.00450.00457.00130005931400
2017-03-23後場455.00458.00451.00455.003120014183500
2017-03-23前場448.00456.00447.00455.002340010558300
2017-03-22後場445.00448.00444.00447.003140013982100
2017-03-22前場444.00446.00444.00446.0071003158300
2017-03-21後場446.00449.00445.00446.004270019094300
2017-03-21前場443.00447.00441.00447.00105004666100
2017-03-17後場442.00443.00440.00442.0058002563300
2017-03-17前場442.00443.00439.00443.0066002911600
2017-03-16後場442.00446.00440.00445.00197008740900
2017-03-16前場437.00443.00437.00443.0041001804900
2017-03-15後場442.00442.00434.00439.00179007843900
2017-03-15前場440.00441.00437.00439.0033001450800
2017-03-14後場437.00444.00436.00444.00117005149300
2017-03-14前場445.00445.00440.00440.00189008402600
2017-03-13後場446.00446.00442.00443.00188008375100
2017-03-13前場442.00445.00442.00444.00157006942100
2017-03-10後場442.00442.00441.00442.0049002163500
2017-03-10前場446.00446.00441.00441.00206009179100
2017-03-09後場444.00444.00440.00441.00107004733900
2017-03-09前場447.00447.00441.00442.00196008732900
2017-03-08後場442.00445.00440.00445.00110004872100
2017-03-08前場441.00441.00438.00438.00119005245100
2017-03-07後場438.00440.00438.00440.0060002633100
2017-03-07前場440.00440.00438.00438.00117005146900
2017-03-06後場438.00440.00438.00439.002200965500
2017-03-06前場436.00441.00436.00439.002100921500
2017-03-03後場440.00442.00439.00439.0058002554500
2017-03-03前場438.00442.00438.00441.0037001627900
2017-03-02後場439.00444.00438.00444.00115005075200
2017-03-02前場443.00443.00438.00439.0057002515500
2017-03-01後場436.00443.00436.00442.00141006205800
2017-03-01前場435.00437.00433.00436.0094004088700
2017-02-28後場430.00431.00429.00430.0039001676800
2017-02-28前場430.00431.00429.00430.0027001161000
2017-02-27後場427.00431.00427.00431.0042001806100
2017-02-27前場430.00430.00427.00427.0045001933000
2017-02-24後場432.00433.00430.00430.0072003107200
2017-02-24前場430.00432.00430.00432.00700301600
2017-02-23後場432.00433.00423.00432.003440014818500
2017-02-23前場433.00436.00429.00429.0026001123700
2017-02-22後場437.00439.00434.00437.0030001309900
2017-02-22前場437.00437.00426.00437.0083003594300
2017-02-21後場439.00439.00437.00439.0034001488700
2017-02-21前場436.00439.00435.00437.0046002011200
2017-02-20後場440.00440.00438.00439.0029001272400
2017-02-20前場440.00440.00437.00439.0027001185500
2017-02-17後場440.00441.00440.00441.0029001277700
2017-02-17前場439.00442.00438.00441.00176007732900
2017-02-16後場437.00442.00437.00442.0094004137000
2017-02-16前場440.00440.00435.00438.00146006409900
2017-02-15後場441.00442.00437.00442.004550020051300
2017-02-15前場442.00442.00430.00436.0051002219900
2017-02-14後場442.00443.00439.00442.0066002910100
2017-02-14前場442.00442.00420.00438.003810016657400
2017-02-13後場424.00441.00424.00441.005000021475300
2017-02-13前場423.00429.00422.00425.00182007732900
2017-02-10後場421.00422.00419.00422.0035001473700
2017-02-10前場424.00424.00420.00421.0026001096600
2017-02-09後場420.00421.00420.00420.001900798300
2017-02-09前場424.00424.00420.00421.001300546900
2017-02-08後場417.00424.00417.00420.0066002778700
2017-02-08前場417.00420.00417.00417.001100459500
2017-02-07後場416.00418.00415.00415.0026001082800
2017-02-07前場420.00420.00415.00417.0067002795600
2017-02-06後場422.00422.00421.00421.001800758000
2017-02-06前場424.00424.00422.00422.001400591900
2017-02-03後場423.00424.00421.00422.0048002026100
2017-02-03前場422.00423.00422.00423.00600253600
2017-02-02後場423.00425.00422.00424.0062002623900
2017-02-02前場425.00426.00422.00422.001300550900
2017-02-01後場424.00424.00424.00424.001500636000
2017-02-01前場424.00427.00424.00424.0028001191600
2017-01-31後場426.00427.00424.00424.0059002510600
2017-01-31前場423.00426.00423.00426.001500637100
2017-01-30後場425.00426.00425.00425.0038001616200
2017-01-30前場422.00425.00422.00425.001300550300
2017-01-27後場425.00426.00424.00425.0075003187800
2017-01-27前場423.00427.00422.00425.0046001950700
2017-01-26後場424.00425.00423.00425.0068002883300
2017-01-26前場424.00428.00424.00425.00102004335300
2017-01-25後場423.00425.00423.00424.0072003050800
2017-01-25前場425.00425.00422.00423.001900803100
2017-01-24後場422.00424.00421.00424.0037001565300
2017-01-24前場425.00425.00421.00423.00900379900
2017-01-23後場421.00423.00421.00423.0054002275200
2017-01-23前場424.00424.00421.00421.0064002710200
2017-01-20後場420.00423.00420.00421.0026001095400
2017-01-20前場417.00422.00417.00420.0030001256700
2017-01-19後場421.00421.00419.00419.0028001175600
2017-01-19前場422.00422.00419.00421.002300966800
2017-01-18後場419.00422.00419.00422.0031001304600
2017-01-18前場415.00418.00415.00418.0044001828700
2017-01-17後場420.00420.00419.00420.002200923800
2017-01-17前場420.00422.00420.00421.002300967300
2017-01-16後場420.00422.00420.00422.0027001136600
2017-01-16前場422.00422.00420.00420.001800758400
2017-01-13後場424.00424.00422.00422.0033001395900
2017-01-13前場423.00424.00421.00424.002100887800
2017-01-12後場420.00423.00420.00423.0031001309600
2017-01-12前場422.00423.00421.00422.0053002234400
2017-01-11後場424.00425.00424.00424.0043001825000
2017-01-11前場423.00424.00422.00423.001400592000
2017-01-10後場422.00424.00422.00423.0079003339000
2017-01-10前場423.00425.00422.00423.0054002283500
2017-01-06後場422.00425.00422.00423.0064002708400
2017-01-06前場425.00425.00421.00422.0082003470300
2017-01-05後場427.00427.00424.00426.0045001917100
2017-01-05前場424.00425.00424.00425.001300551300
2017-01-04後場425.00426.00424.00425.0041001743500
2017-01-04前場425.00428.00425.00425.00136005796500
2016-12-30後場425.00425.00424.00425.002200934100
2016-12-30前場422.00425.00416.00425.0078003285900
2016-12-29後場424.00426.00422.00426.0087003688800
2016-12-29前場424.00425.00422.00424.0066002796700
2016-12-28後場425.00427.00425.00426.0059002511900
2016-12-28前場425.00426.00424.00425.0025001063100
2016-12-27後場425.00426.00424.00426.00128005440500
2016-12-27前場423.00426.00423.00425.0061002585000
2016-12-26後場427.00427.00425.00425.0063002683400
2016-12-26前場427.00428.00425.00426.00146006233900
2016-12-22後場421.00428.00421.00427.0054002298700
2016-12-22前場422.00424.00420.00422.0031001307700
2016-12-21後場427.00427.00425.00425.0061002593700
2016-12-21前場426.00427.00426.00427.0053002260900
2016-12-20後場426.00427.00426.00426.0045001917200
2016-12-20前場427.00427.00426.00427.0094004013100
2016-12-19後場425.00428.00424.00428.0047002004000
2016-12-19前場428.00428.00424.00425.0038001619700
2016-12-16後場427.00428.00427.00428.0035001496400
2016-12-16前場428.00428.00423.00427.0038001621900
2016-12-15後場423.00427.00423.00426.0064002720300
2016-12-15前場423.00424.00422.00423.0028001185800
2016-12-14後場419.00427.00419.00423.003030012761500
2016-12-14前場427.00427.00419.00420.002830011923600
2016-12-13後場426.00429.00426.00429.0084003595100
2016-12-13前場426.00427.00425.00427.002000851400
2016-12-12後場423.00427.00423.00427.0033001404400
2016-12-12前場429.00429.00423.00423.0071003030600
2016-12-09後場422.00425.00422.00425.0034001440600
2016-12-09前場422.00424.00420.00422.0072003039900

   ※ 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