[7927 JQスタンダード] ムトー精工 前場後場 時系列データ

[7927 JQスタンダード] ムトー精工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場718.00720.00715.00720.001300931500
2013-07-12前場715.00730.00703.00703.0038002680400
2013-07-11後場708.00708.00708.00708.00300212400
2013-07-11前場704.00710.00704.00710.00800566900
2013-07-10後場710.00715.00704.00715.0035002493800
2013-07-10前場00
2013-07-09後場713.00714.00712.00714.00700498900
2013-07-09前場700.00714.00700.00714.0045003151400
2013-07-08後場735.00735.00722.00722.0015001092100
2013-07-08前場735.00736.00732.00732.001100807700
2013-07-05後場730.00735.00730.00735.00300219500
2013-07-05前場728.00730.00728.00728.0044003205400
2013-07-04後場730.00730.00730.00730.00600438000
2013-07-04前場730.00730.00729.00729.001200875300
2013-07-03後場00
2013-07-03前場729.00729.00729.00729.0015001093500
2013-07-02後場715.00725.00715.00725.00700505000
2013-07-02前場730.00730.00702.00715.0041002970400
2013-07-01後場721.00725.00720.00725.00600433000
2013-07-01前場723.00723.00713.00720.0093006712500
2013-06-28後場715.00719.00711.00719.00400285900
2013-06-28前場715.00715.00715.00715.0050003575000
2013-06-27後場699.00704.00699.00704.001000701500
2013-06-27前場687.00704.00682.00682.001000689900
2013-06-26後場700.00700.00688.00688.001200828000
2013-06-26前場715.00715.00696.00698.0037002603700
2013-06-25後場711.00715.00710.00715.0028001998400
2013-06-25前場716.00716.00709.00709.00700498000
2013-06-24後場723.00723.00716.00716.0038002731600
2013-06-24前場721.00736.00721.00722.00600437200
2013-06-21後場709.00714.00700.00711.0020001408500
2013-06-21前場711.00711.00706.00709.0025001772700
2013-06-20後場715.00715.00713.00713.0026001858300
2013-06-20前場720.00720.00720.00720.00200144000
2013-06-19後場720.00720.00716.00720.001100789700
2013-06-19前場719.00724.00715.00720.0039002807700
2013-06-18後場00
2013-06-18前場711.00711.00711.00711.00300213300
2013-06-17後場705.00715.00705.00715.00700497800
2013-06-17前場712.00712.00712.00712.00200142400
2013-06-14後場700.00714.00700.00714.0025001751400
2013-06-14前場710.00710.00695.00705.0018001272200
2013-06-13後場693.00710.00693.00710.00300210300
2013-06-13前場701.00701.00695.00695.00700487700
2013-06-12後場710.00710.00710.00710.0010071000
2013-06-12前場694.00694.00694.00694.0027001873800
2013-06-11後場725.00725.00725.00725.001100797500
2013-06-11前場707.00720.00707.00720.00500354800
2013-06-10後場712.00715.00712.00715.00300214200
2013-06-10前場694.00715.00694.00703.0033002306700
2013-06-07後場703.00703.00660.00695.0030002065200
2013-06-07前場700.00703.00700.00700.0021001470300
2013-06-06後場750.00750.00750.00750.0010075000
2013-06-06前場749.00775.00749.00775.00500382300
2013-06-05後場760.00764.00749.00764.00400303300
2013-06-05前場764.00764.00764.00764.0025001910000
2013-06-04後場754.00764.00745.00764.001300976100
2013-06-04前場763.00763.00745.00745.0041003092600
2013-06-03後場765.00784.00765.00768.0028002158000
2013-06-03前場784.00784.00770.00770.0050003884300
2013-05-31後場792.00794.00782.00794.0090007068500
2013-05-31前場799.00799.00790.00790.0022001749800
2013-05-30後場800.00810.00798.00798.0046003685700
2013-05-30前場812.00813.00810.00810.001000810900
2013-05-29後場810.00815.00810.00815.00900730000
2013-05-29前場807.00810.00805.00805.0022001774000
2013-05-28後場800.00804.00794.00804.0033002639200
2013-05-28前場800.00800.00795.00795.0035002797200
2013-05-27後場795.00800.00795.00800.0067005358500
2013-05-27前場838.00838.00790.00790.0077006250600
2013-05-24後場825.00838.00825.00838.0066005446400
2013-05-24前場837.00840.00826.00826.0033002761100
2013-05-23後場847.00850.00823.00825.0078006537100
2013-05-23前場875.00875.00850.00850.0085007357400
2013-05-22後場866.00866.00842.00866.0040003402500
2013-05-22前場871.00871.00855.00858.001320011435900
2013-05-21後場872.00872.00852.00870.0069005976700
2013-05-21前場883.00883.00878.00878.0070006147700
2013-05-20後場866.00878.00866.00878.0052004535200
2013-05-20前場878.00882.00867.00878.001620014209300
2013-05-17後場880.00880.00870.00878.0019001658800
2013-05-17前場878.00878.00867.00878.0049004254600
2013-05-16後場851.00867.00840.00867.0065005535300
2013-05-16前場880.00880.00864.00864.001160010177700
2013-05-15後場890.00898.00872.00880.002630023152400
2013-05-15前場890.00901.00878.00890.001630014556300
2013-05-14後場860.00868.00860.00868.001590013693400
2013-05-14前場850.00861.00850.00860.001800015350600
2013-05-13後場864.00875.00850.00850.002600022406100
2013-05-13前場870.00880.00840.00864.003310028530600
2013-05-10後場910.00918.00908.00918.0070006386000
2013-05-10前場910.00921.00903.00910.001270011570200
2013-05-09後場900.00905.00891.00905.0039003500200
2013-05-09前場893.00900.00893.00900.001590014226100
2013-05-08後場885.00888.00870.00884.0052004581600
2013-05-08前場861.00882.00860.00882.001310011375400
2013-05-07後場858.00860.00855.00860.0023001972600
2013-05-07前場853.00858.00850.00858.0067005717200
2013-05-02後場843.00843.00842.00842.00200168500
2013-05-02前場842.00852.00842.00845.0020001691800
2013-05-01後場850.00852.00840.00842.0035002970300
2013-05-01前場851.00852.00850.00850.0012001021700
2013-04-30後場829.00850.00829.00850.0026002171600
2013-04-30前場840.00840.00829.00829.0031002576800
2013-04-26後場839.00840.00837.00840.0033002770900
2013-04-26前場850.00850.00830.00840.0051004298000
2013-04-25後場837.00848.00837.00848.0049004132800
2013-04-25前場837.00842.00837.00837.0074006213000
2013-04-24後場821.00828.00821.00828.0058004782200
2013-04-24前場819.00823.00815.00815.0066005405800
2013-04-23後場806.00809.00805.00809.0039003141300
2013-04-23前場806.00809.00806.00806.0014001129000
2013-04-22後場808.00811.00808.00811.001100890100
2013-04-22前場807.00811.00805.00810.0034002753900
2013-04-19後場800.00802.00797.00800.0031002477200
2013-04-19前場794.00796.00794.00796.00200159000
2013-04-18後場800.00801.00800.00801.00600480100
2013-04-18前場793.00800.00793.00800.00500397200
2013-04-17後場793.00793.00779.00792.0021001650700
2013-04-17前場00
2013-04-16後場785.00785.00785.00785.00800628000
2013-04-16前場780.00785.00780.00784.00900702900
2013-04-15後場800.00802.00800.00801.00800640800
2013-04-15前場799.00800.00799.00800.00400319900
2013-04-12後場783.00799.00780.00799.0029002272800
2013-04-12前場795.00800.00795.00800.0014001115200
2013-04-11後場785.00793.00784.00790.0036002839300
2013-04-11前場793.00793.00784.00784.00600473000
2013-04-10後場785.00793.00785.00793.00300236300
2013-04-10前場793.00797.00765.00780.0029002277800
2013-04-09後場790.00797.00790.00797.0028002221000
2013-04-09前場791.00794.00791.00792.0030002376800
2013-04-08後場790.00794.00785.00790.0026002057100
2013-04-08前場794.00795.00787.00787.0045003558600
2013-04-05後場780.00783.00776.00776.0022001715800
2013-04-05前場800.00800.00776.00776.0044003484300
2013-04-04後場750.00770.00731.00770.0026001961000
2013-04-04前場761.00761.00750.00750.0016001212500
2013-04-03後場00
2013-04-03前場779.00780.00779.00780.0022001714700
2013-04-02後場750.00760.00750.00760.00400301000
2013-04-02前場731.00740.00720.00740.0061004436600
2013-04-01後場772.00791.00763.00763.0048003700900
2013-04-01前場825.00825.00771.00787.0045003602900
2013-03-29後場816.00830.00810.00812.0021001717400
2013-03-29前場848.00848.00801.00801.0040003274300
2013-03-28後場842.00855.00835.00848.0017001427600
2013-03-28前場870.00870.00840.00859.001340011405800
2013-03-27後場870.00870.00870.00870.0010087000
2013-03-27前場870.00875.00870.00870.00500436000
2013-03-26後場863.00874.00861.00870.0022001901500
2013-03-26前場874.00874.00870.00870.00600524000
2013-03-25後場870.00878.00862.00878.0027002346200
2013-03-25前場865.00879.00861.00861.0032002766900
2013-03-22後場861.00875.00861.00875.0016001380600
2013-03-22前場869.00869.00861.00861.0030002599000
2013-03-21後場880.00880.00866.00879.0074006497700
2013-03-21前場897.00899.00885.00894.0073006542900
2013-03-19後場870.00880.00870.00880.0036003150100
2013-03-19前場865.00898.00863.00877.001250010983700
2013-03-18後場840.00865.00832.00865.001340011366400
2013-03-18前場807.00845.00803.00845.001720014091900
2013-03-15後場761.00817.00761.00810.001550012328400
2013-03-15前場746.00770.00745.00770.0059004435000
2013-03-14後場743.00749.00743.00746.00300223800
2013-03-14前場750.00750.00729.00729.0030002215400
2013-03-13後場750.00750.00747.00750.00900674300
2013-03-13前場746.00755.00746.00750.001000748500
2013-03-12後場760.00760.00745.00755.0039002927800
2013-03-12前場780.00780.00750.00750.0060004631900
2013-03-11後場770.00780.00767.00778.0034002621800
2013-03-11前場752.00760.00752.00753.0086006486800
2013-03-08後場750.00759.00742.00759.0045003375700
2013-03-08前場715.00768.00711.00750.0096007052500
2013-03-07後場718.00718.00713.00713.00500357400
2013-03-07前場713.00720.00713.00714.0036002579900
2013-03-06後場714.00714.00706.00712.0020001419200
2013-03-06前場714.00714.00713.00713.00900642100
2013-03-05後場710.00713.00710.00713.00500355900
2013-03-05前場713.00713.00713.00713.0034002424200
2013-03-04後場715.00717.00715.00717.00500358300
2013-03-04前場715.00715.00710.00711.0029002069100
2013-03-01後場715.00715.00708.00710.0015001069200
2013-03-01前場713.00714.00710.00710.0018001282200
2013-02-28後場715.00715.00708.00708.00800567800
2013-02-28前場718.00718.00705.00708.0026001849600
2013-02-27後場709.00715.00709.00715.0017001209200
2013-02-27前場708.00708.00707.00707.00700495500
2013-02-26後場715.00715.00708.00708.0021001500100
2013-02-26前場714.00714.00706.00710.0015001069800
2013-02-25後場717.00717.00705.00717.0020001426100
2013-02-25前場692.00719.00692.00715.0037002600600
2013-02-22後場687.00687.00686.00686.00200137300
2013-02-22前場696.00696.00683.00683.00800552900
2013-02-21後場695.00696.00695.00696.001300903900
2013-02-21前場696.00696.00695.00696.0017001183100
2013-02-20後場686.00697.00682.00693.0019001303900
2013-02-20前場683.00686.00682.00686.001100751600
2013-02-19後場00
2013-02-19前場689.00689.00685.00685.0018001233800
2013-02-18後場684.00694.00684.00694.00300206600
2013-02-18前場683.00695.00683.00690.0018001237200
2013-02-15後場675.00676.00673.00676.0019001280500
2013-02-15前場680.00680.00673.00673.0038002572400
2013-02-14後場687.00695.00687.00695.0022001515400
2013-02-14前場697.00698.00677.00677.0025001723000
2013-02-13後場703.00703.00679.00684.0073005032600
2013-02-13前場717.00717.00702.00705.0045003219900
2013-02-12後場700.00710.00695.00710.0061004297400
2013-02-12前場693.00712.00693.00700.00143009964500
2013-02-08後場687.00687.00680.00680.0023001575400
2013-02-08前場688.00688.00666.00684.0038002585000
2013-02-07後場688.00688.00688.00688.001100756800
2013-02-07前場681.00688.00670.00688.0040002710500
2013-02-06後場687.00690.00675.00681.0020001367300
2013-02-06前場675.00688.00670.00687.0052003525700
2013-02-05後場672.00674.00672.00674.0015001008200
2013-02-05前場668.00671.00668.00671.0042002806900
2013-02-04後場669.00675.00666.00666.0038002547300
2013-02-04前場665.00669.00665.00669.0043002864200
2013-02-01後場670.00672.00661.00664.0029001934500
2013-02-01前場673.00673.00660.00660.0025001669000
2013-01-31後場670.00670.00667.00670.0025001671800
2013-01-31前場667.00670.00665.00670.0042002802100
2013-01-30後場667.00680.00667.00676.001000671000
2013-01-30前場665.00667.00663.00663.0036002392900
2013-01-29後場675.00675.00666.00667.001400937300
2013-01-29前場683.00685.00658.00665.0071004743100
2013-01-28後場672.00676.00672.00676.0016001080200
2013-01-28前場658.00682.00658.00674.0067004451500
2013-01-25後場656.00657.00654.00654.0016001048000
2013-01-25前場655.00656.00654.00656.001100720100
2013-01-24後場645.00657.00645.00657.00600388200
2013-01-24前場653.00655.00643.00655.0018001167500
2013-01-23後場648.00655.00648.00650.0035002272900
2013-01-23前場651.00651.00651.00651.0030001953000
2013-01-22後場657.00657.00645.00651.001500981600
2013-01-22前場642.00650.00642.00645.0025001613400
2013-01-21後場626.00642.00626.00642.0030001893600
2013-01-21前場616.00625.00616.00625.0025001556500
2013-01-18後場612.00613.00610.00613.001500916900
2013-01-18前場611.00615.00611.00615.0024001472200
2013-01-17後場608.00609.00605.00609.0035002124000
2013-01-17前場611.00611.00609.00609.0018001099100
2013-01-16後場615.00615.00612.00612.00800490600
2013-01-16前場617.00617.00614.00616.0045002767700
2013-01-15後場620.00620.00615.00615.001600989600
2013-01-15前場617.00620.00609.00620.0022001346200
2013-01-11後場620.00623.00602.00607.0077004707500
2013-01-11前場621.00621.00615.00621.0037002293500
2013-01-10後場604.00613.00602.00612.0052003140600
2013-01-10前場594.00605.00594.00604.0022001322400
2013-01-09後場580.00590.00580.00590.0066003860400
2013-01-09前場580.00582.00580.00582.00800464200
2013-01-08後場583.00583.00578.00578.001700987700
2013-01-08前場582.00583.00580.00583.00800465100
2013-01-07後場571.00579.00568.00579.0057003265100
2013-01-07前場578.00578.00570.00575.0071004092000
2013-01-04後場575.00576.00566.00568.0048002756800
2013-01-04前場570.00576.00560.00560.0046002613700
2012-12-28後場554.00555.00545.00550.0025001376300
2012-12-28前場550.00551.00548.00548.0047002579900
2012-12-27後場551.00551.00546.00548.00900494100
2012-12-27前場541.00550.00541.00550.001000545500
2012-12-26後場539.00548.00539.00539.0024001296400
2012-12-26前場549.00549.00540.00540.0033001794000
2012-12-25後場540.00540.00536.00539.00500269500
2012-12-25前場533.00542.00533.00542.00700376500
2012-12-21後場520.00530.00520.00530.001100576000
2012-12-21前場544.00544.00520.00524.0066003480000
2012-12-20後場547.00549.00533.00545.0070003786200
2012-12-20前場537.00546.00537.00546.0025001354900
2012-12-19後場540.00548.00540.00542.00900487800
2012-12-19前場549.00549.00537.00537.0054002934500
2012-12-18後場541.00548.00541.00548.00700379400
2012-12-18前場547.00549.00547.00547.0023001261700
2012-12-17後場557.00569.00549.00549.0060003315600
2012-12-17前場569.00570.00557.00557.00161009147900
2012-12-14後場537.00539.00535.00539.0024001288400
2012-12-14前場528.00537.00528.00537.0037001969600
2012-12-13後場524.00525.00516.00525.0023001202600
2012-12-13前場521.00524.00521.00524.001100574900
2012-12-12後場520.00520.00520.00520.0010052000
2012-12-12前場520.00520.00515.00515.00200103500
2012-12-11後場519.00521.00515.00520.0028001453900
2012-12-11前場513.00518.00513.00518.001500771000
2012-12-10後場508.00510.00508.00510.001000508500
2012-12-10前場502.00504.00502.00503.001200603800
2012-12-07後場500.00500.00500.00500.0078003900000
2012-12-07前場493.00499.00493.00499.001500745500
2012-12-06後場495.00499.00495.00499.002000994400
2012-12-06前場495.00495.00493.00493.001400692200
2012-12-05後場496.00500.00496.00499.001100547600
2012-12-05前場498.00498.00495.00495.00108005378100
2012-12-04後場493.00495.00492.00495.00600296300
2012-12-04前場494.00494.00494.00494.00500247000
2012-12-03後場490.00494.00490.00493.0046002264800
2012-12-03前場486.00490.00486.00489.002000975500
2012-11-30後場481.00487.00481.00487.0025001209700
2012-11-30前場483.00483.00480.00480.0023001105300
2012-11-29後場478.00480.00478.00480.0022001055500
2012-11-29前場478.00478.00477.00477.00800382200
2012-11-28後場476.00476.00476.00476.001100523600
2012-11-28前場479.00488.00479.00480.001500722000
2012-11-27後場472.00480.00472.00480.001400669700
2012-11-27前場475.00475.00465.00465.0040001879300
2012-11-26後場482.00482.00478.00480.001400670400
2012-11-26前場480.00480.00478.00478.0024001151600
2012-11-22後場472.00479.00472.00479.001500710200
2012-11-22前場472.00477.00472.00477.001000474800
2012-11-21後場471.00471.00457.00470.0025001161900
2012-11-21前場469.00474.00469.00474.00300141600
2012-11-20後場466.00474.00465.00474.00600280900
2012-11-20前場474.00474.00470.00470.001400660400
2012-11-19後場470.00471.00470.00471.00300141100
2012-11-19前場466.00471.00466.00471.001800840800
2012-11-16後場464.00467.00464.00467.00500232800
2012-11-16前場459.00460.00459.00460.00400183800
2012-11-15後場459.00459.00455.00455.002000912400
2012-11-15前場00
2012-11-14後場451.00452.00451.00452.001200541400
2012-11-14前場456.00456.00456.00456.0030001368000
2012-11-13後場461.00461.00453.00453.00900411400
2012-11-13前場465.00465.00465.00465.0010046500
2012-11-12後場464.00464.00464.00464.0010046400
2012-11-12前場463.00465.00463.00464.0030001390400
2012-11-09後場465.00465.00458.00458.00400184700
2012-11-09前場455.00467.00455.00467.00700319700
2012-11-08後場468.00468.00468.00468.0010046800
2012-11-08前場471.00479.00465.00465.0050002349500
2012-11-07後場00
2012-11-07前場486.00494.00473.00494.0021001014000
2012-11-06後場488.00488.00486.00486.00300146200
2012-11-06前場00
2012-11-05後場488.00488.00488.00488.0010048800
2012-11-05前場493.00493.00487.00487.0040001970900
2012-11-02後場00
2012-11-02前場490.00490.00485.00490.0040001949900
2012-11-01後場00
2012-11-01前場490.00490.00490.00490.0031001519000
2012-10-31後場00
2012-10-31前場478.00488.00478.00488.00500240000
2012-10-30後場476.00480.00476.00480.00900430800
2012-10-30前場489.00490.00480.00480.0022001063200
2012-10-29後場487.00487.00487.00487.0010048700
2012-10-29前場487.00487.00487.00487.0010048700
2012-10-26後場487.00487.00487.00487.0010048700
2012-10-26前場489.00489.00485.00485.00900439300
2012-10-25後場482.00482.00482.00482.00300144600
2012-10-25前場489.00489.00489.00489.0020097800
2012-10-24後場00
2012-10-24前場491.00491.00491.00491.0020098200
2012-10-23後場486.00486.00486.00486.00300145800
2012-10-23前場490.00490.00485.00485.00700340500
2012-10-22後場00
2012-10-22前場00
2012-10-19後場485.00490.00485.00490.00700342100
2012-10-19前場485.00490.00484.00490.0032001550900
2012-10-18後場486.00492.00486.00492.001500735000
2012-10-18前場486.00494.00486.00494.00400196600
2012-10-17後場494.00494.00485.00485.0024001170900
2012-10-17前場00
2012-10-16後場490.00494.00485.00494.0047002292200
2012-10-16前場00
2012-10-15後場490.00499.00490.00499.0020098900
2012-10-15前場500.00500.00500.00500.00200100000
2012-10-12後場498.00498.00498.00498.0010049800
2012-10-12前場500.00501.00500.00501.00500250100
2012-10-11後場00
2012-10-11前場00
2012-10-10後場00
2012-10-10前場498.00500.00498.00498.002000997600
2012-10-09後場498.00498.00498.00498.00400199200
2012-10-09前場488.00499.00488.00499.001400686500
2012-10-05後場498.00499.00486.00499.001100538800
2012-10-05前場491.00491.00491.00491.0037001816700
2012-10-04後場493.00500.00493.00500.001500740500
2012-10-04前場501.00501.00501.00501.00400200400
2012-10-03後場499.00499.00499.00499.0025001247500
2012-10-03前場500.00500.00500.00500.0010050000
2012-10-02後場490.00500.00490.00500.00900445500
2012-10-02前場500.00500.00490.00490.001200591300
2012-10-01後場00
2012-10-01前場499.00499.00499.00499.00700349300
2012-09-28後場00
2012-09-28前場493.00500.00489.00500.0033001625300
2012-09-27後場489.00489.00489.00489.0020097800
2012-09-27前場00
2012-09-26後場00
2012-09-26前場495.00504.00495.00504.001100547700
2012-09-25後場503.00503.00503.00503.0010050300
2012-09-25前場503.00503.00503.00503.00300150900
2012-09-24後場504.00504.00504.00504.00200100800
2012-09-24前場504.00504.00504.00504.0010050400
2012-09-21後場498.00498.00498.00498.00800398400
2012-09-21前場506.00506.00498.00498.00600302000
2012-09-20後場00
2012-09-20前場500.00506.00495.00506.00800399200
2012-09-19後場503.00504.00503.00504.00400201400
2012-09-19前場508.00509.00508.00509.0020001016500
2012-09-18後場508.00508.00508.00508.0010050800
2012-09-18前場500.00500.00495.00500.0023001147200
2012-09-14後場497.00497.00497.00497.001200596400
2012-09-14前場495.00499.00495.00499.00500248600
2012-09-13後場488.00491.00488.00491.00400195500
2012-09-13前場499.00500.00486.00495.0033001622100
2012-09-12後場499.00499.00494.00494.001600797400
2012-09-12前場500.00500.00500.00500.00200100000
2012-09-11後場498.00498.00498.00498.00500249000
2012-09-11前場498.00498.00496.00496.001100545800
2012-09-10後場490.00490.00490.00490.0020098000
2012-09-10前場500.00500.00500.00500.00500250000
2012-09-07後場00
2012-09-07前場00
2012-09-06後場00
2012-09-06前場500.00503.00500.00500.0023001150300
2012-09-05後場500.00500.00500.00500.00700350000
2012-09-05前場504.00504.00504.00504.0031001562400
2012-09-04後場495.00500.00495.00500.001000496500
2012-09-04前場493.00498.00492.00495.0037001831200
2012-09-03後場490.00490.00490.00490.001000490000
2012-09-03前場490.00490.00490.00490.001100539000
2012-08-31後場481.00489.00481.00489.00300145100
2012-08-31前場478.00480.00478.00480.00500239400
2012-08-30後場485.00485.00480.00480.0030001442800
2012-08-30前場490.00490.00482.00482.001500728500
2012-08-29後場490.00490.00486.00486.00700340700
2012-08-29前場495.00495.00485.00487.001800877000
2012-08-28後場495.00495.00489.00491.00800392500
2012-08-28前場498.00498.00487.00487.001900934400
2012-08-27後場499.00499.00499.00499.0010049900
2012-08-27前場503.00503.00500.00500.00800401800
2012-08-24後場00
2012-08-24前場502.00502.00502.00502.0010050200
2012-08-23後場504.00504.00503.00503.00700352300
2012-08-23前場00
2012-08-22後場00
2012-08-22前場502.00502.00502.00502.0010050200
2012-08-21後場505.00505.00505.00505.00200101000
2012-08-21前場505.00508.00505.00508.00300152000
2012-08-20後場500.00505.00500.00505.00300150500
2012-08-20前場505.00508.00496.00508.001100553300
2012-08-17後場507.00507.00507.00507.00200101400
2012-08-17前場508.00508.00507.00507.00300152200
2012-08-16後場00
2012-08-16前場506.00506.00506.00506.0010050600
2012-08-15後場498.00498.00498.00498.00300149400
2012-08-15前場498.00498.00488.00489.001200590300
2012-08-14後場500.00500.00500.00500.00200100000
2012-08-14前場500.00500.00492.00492.002000993600
2012-08-13後場00
2012-08-13前場500.00500.00500.00500.0027001350000
2012-08-10後場507.00512.00507.00512.00400203300
2012-08-10前場00
2012-08-09後場503.00503.00503.00503.00500251500
2012-08-09前場513.00513.00513.00513.0010051300
2012-08-08後場510.00510.00506.00506.00600305600
2012-08-08前場508.00513.00508.00513.001000510000
2012-08-07後場517.00517.00515.00515.001500772800
2012-08-07前場517.00517.00515.00517.0036001856200
2012-08-06後場515.00515.00515.00515.00900463500
2012-08-06前場514.00515.00510.00515.0058002977300
2012-08-03後場506.00512.00506.00512.00300152600
2012-08-03前場506.00506.00506.00506.00400202400
2012-08-02後場00
2012-08-02前場501.00506.00500.00506.0032001603200
2012-08-01後場497.00499.00496.00499.00500248700
2012-08-01前場505.00505.00505.00505.00800404000
2012-07-31後場500.00500.00500.00500.0010050000
2012-07-31前場505.00505.00500.00500.001200602300
2012-07-30後場501.00501.00500.00500.00900450400
2012-07-30前場509.00509.00501.00501.0023001164900
2012-07-27後場490.00498.00490.00498.001300639600
2012-07-27前場491.00491.00486.00486.001200588600
2012-07-26後場500.00500.00500.00500.00200100000
2012-07-26前場497.00500.00495.00500.002000994400
2012-07-25後場490.00493.00486.00493.001500731600
2012-07-25前場490.00490.00488.00489.0024001175300
2012-07-24後場492.00492.00492.00492.00300147600
2012-07-24前場492.00493.00492.00492.001600787700
2012-07-23後場492.00497.00492.00492.00700345100
2012-07-23前場495.00495.00489.00489.001300640600
2012-07-20後場502.00508.00502.00508.00200101000
2012-07-20前場502.00510.00502.00510.00400201900
2012-07-19後場507.00512.00507.00512.00300153100
2012-07-19前場497.00505.00497.00505.00300149900
2012-07-18後場00
2012-07-18前場490.00500.00490.00499.002000989600
2012-07-17後場501.00501.00501.00501.00400200400
2012-07-17前場501.00501.00497.00497.002000995800
2012-07-13後場00
2012-07-13前場500.00500.00500.00500.00600300000
2012-07-12後場00
2012-07-12前場506.00506.00506.00506.0010050600
2012-07-11後場506.00509.00501.00501.001600804700
2012-07-11前場506.00506.00503.00506.001200606100
2012-07-10後場506.00513.00506.00506.001500759700
2012-07-10前場517.00517.00506.00506.0021001069900
2012-07-09後場513.00513.00513.00513.00600307800
2012-07-09前場505.00513.00505.00513.001500758300

   ※ 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