[7946 大証2部] 光陽社 前場後場 時系列データ

[7946 大証2部] 光陽社 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場00
2013-07-12前場72.0072.0071.0071.009000642000
2013-07-11後場71.0071.0070.0071.005000354000
2013-07-11前場71.0071.0070.0071.0013000920000
2013-07-10後場70.0070.0070.0070.002000140000
2013-07-10前場70.0070.0070.0070.003000210000
2013-07-09後場68.0070.0068.0070.004000277000
2013-07-09前場69.0070.0069.0070.007000485000
2013-07-08後場69.0069.0069.0069.002000138000
2013-07-08前場71.0071.0070.0070.00210001480000
2013-07-05後場71.0072.0069.0070.00200001412000
2013-07-05前場68.0070.0068.0070.00150001039000
2013-07-04後場67.0067.0067.0067.002000134000
2013-07-04前場66.0067.0066.0067.003000199000
2013-07-03後場67.0067.0067.0067.002000134000
2013-07-03前場67.0067.0066.0066.009000597000
2013-07-02後場67.0067.0067.0067.004000268000
2013-07-02前場65.0066.0065.0066.005000329000
2013-07-01後場64.0065.0064.0065.006000387000
2013-07-01前場62.0064.0062.0064.005000314000
2013-06-28後場64.0064.0063.0063.004000255000
2013-06-28前場62.0063.0062.0063.002000125000
2013-06-27後場62.0062.0061.0061.004000246000
2013-06-27前場63.0063.0050.0062.00630003676000
2013-06-26後場64.0065.0063.0063.00290001850000
2013-06-26前場66.0067.0066.0066.00160001067000
2013-06-25後場70.0070.0063.0066.00790005217000
2013-06-25前場71.0071.0070.0071.004000283000
2013-06-24後場72.0072.0072.0072.005000360000
2013-06-24前場72.0072.0072.0072.00100072000
2013-06-21後場71.0071.0071.0071.002000142000
2013-06-21前場72.0072.0070.0071.00150001065000
2013-06-20後場00
2013-06-20前場72.0072.0072.0072.00100072000
2013-06-19後場74.0074.0071.0071.00350002547000
2013-06-19前場73.0074.0073.0074.007000516000
2013-06-18後場00
2013-06-18前場00
2013-06-17後場00
2013-06-17前場71.0073.0071.0073.0012000859000
2013-06-14後場72.0072.0072.0072.002000144000
2013-06-14前場72.0073.0072.0072.003000217000
2013-06-13後場00
2013-06-13前場73.0073.0072.0072.003000218000
2013-06-12後場00
2013-06-12前場72.0073.0072.0073.003000217000
2013-06-11後場72.0073.0072.0073.007000506000
2013-06-11前場72.0073.0072.0073.005000362000
2013-06-10後場72.0073.0072.0073.0010000726000
2013-06-10前場71.0073.0071.0072.00310002227000
2013-06-07後場70.0072.0070.0070.00170001206000
2013-06-07前場70.0074.0070.0073.00210001486000
2013-06-06後場75.0077.0070.0077.00580004260000
2013-06-06前場77.0077.0075.0076.00300002286000
2013-06-05後場79.0080.0077.0079.00320002516000
2013-06-05前場79.0081.0079.0080.00320002558000
2013-06-04後場78.0078.0077.0078.008000621000
2013-06-04前場75.0078.0075.0077.007000536000
2013-06-03後場77.0077.0076.0077.005000382000
2013-06-03前場76.0076.0075.0076.00150001130000
2013-05-31後場76.0077.0076.0077.00150001146000
2013-05-31前場76.0076.0074.0076.00170001281000
2013-05-30後場75.0075.0072.0075.00370002733000
2013-05-30前場75.0076.0075.0076.00190001435000
2013-05-29後場76.0077.0076.0077.00180001382000
2013-05-29前場76.0076.0075.0075.009000679000
2013-05-28後場74.0076.0074.0076.008000598000
2013-05-28前場75.0075.0074.0075.00180001345000
2013-05-27後場74.0075.0073.0074.00350002576000
2013-05-27前場76.0076.0072.0075.00330002441000
2013-05-24後場79.0079.0076.0078.00330002552000
2013-05-24前場80.0081.0079.0080.00720005730000
2013-05-23後場83.0083.0079.0080.001130009067000
2013-05-23前場86.0086.0084.0084.00540004591000
2013-05-22後場84.0087.0082.0087.00760006431000
2013-05-22前場87.0088.0082.0083.0014200012012000
2013-05-21後場89.0089.0082.0084.0026700022878000
2013-05-21前場89.00102.0086.0088.001726000164039000
2013-05-20後場79.0080.0079.0080.00260002077000
2013-05-20前場79.0082.0079.0080.00740005906000
2013-05-17後場76.0076.0075.0076.00220001660000
2013-05-17前場73.0075.0073.0075.00150001110000
2013-05-16後場72.0074.0070.0074.00360002572000
2013-05-16前場77.0077.0072.0072.00830006222000
2013-05-15後場80.0080.0078.0078.00430003401000
2013-05-15前場82.0083.0080.0081.00620005032000
2013-05-14後場80.0081.0079.0081.00240001926000
2013-05-14前場78.0081.0077.0081.00500003944000
2013-05-13後場77.0078.0077.0078.00180001389000
2013-05-13前場77.0078.0077.0078.00310002409000
2013-05-10後場76.0077.0076.0077.0011000846000
2013-05-10前場78.0078.0076.0077.00250001932000
2013-05-09後場77.0077.0076.0077.00260001999000
2013-05-09前場76.0077.0076.0077.00230001754000
2013-05-08後場77.0077.0075.0077.00360002736000
2013-05-08前場77.0078.0076.0077.00200001534000
2013-05-07後場77.0077.0076.0077.00170001307000
2013-05-07前場76.0077.0076.0077.00170001301000
2013-05-02後場75.0076.0075.0076.003000226000
2013-05-02前場78.0078.0075.0076.00200001539000
2013-05-01後場77.0077.0075.0077.008000609000
2013-05-01前場76.0076.0076.0076.003000228000
2013-04-30後場76.0077.0076.0077.00330002514000
2013-04-30前場76.0076.0074.0076.00440003303000
2013-04-26後場77.0078.0076.0077.00280002155000
2013-04-26前場77.0078.0077.0077.00320002467000
2013-04-25後場78.0079.0076.0077.00550004247000
2013-04-25前場82.0082.0078.0078.00750005999000
2013-04-24後場81.0081.0078.0080.00770006100000
2013-04-24前場76.0081.0075.0080.0013100010226000
2013-04-23後場74.0076.0073.0076.00390002925000
2013-04-23前場74.0074.0073.0074.00620004547000
2013-04-22後場73.0075.0073.0075.00360002642000
2013-04-22前場74.0074.0072.0073.00590004276000
2013-04-19後場73.0073.0071.0073.00650004673000
2013-04-19前場74.0074.0071.0073.00920006657000
2013-04-18後場75.0076.0072.0074.00700005175000
2013-04-18前場76.0076.0075.0076.00340002565000
2013-04-17後場77.0077.0074.0076.00690005187000
2013-04-17前場76.0078.0075.0077.001150008755000
2013-04-16後場76.0076.0074.0074.00300002253000
2013-04-16前場75.0076.0074.0076.00650004845000
2013-04-15後場77.0077.0076.0077.00400003079000
2013-04-15前場78.0078.0075.0078.00880006779000
2013-04-12後場80.0083.0079.0080.00420003395000
2013-04-12前場84.0085.0078.0082.0019700015938000
2013-04-11後場87.0091.0083.0084.0020600017773000
2013-04-11前場107.00114.0082.0090.001364000131320000
2013-04-10後場87.0097.0079.0097.0050300045042000
2013-04-10前場82.0091.0075.0090.0082800069108000
2013-04-09後場67.0067.0067.0067.00210001407000
2013-04-09前場62.0066.0062.0066.00450002898000
2013-04-08後場62.0062.0061.0062.0016000978000
2013-04-08前場63.0063.0060.0063.0011000680000
2013-04-05後場00
2013-04-05前場62.0062.0061.0062.003000185000
2013-04-04後場00
2013-04-04前場60.0061.0060.0061.00210001278000
2013-04-03後場60.0060.0060.0060.00100060000
2013-04-03前場60.0061.0059.0060.0011000656000
2013-04-02後場57.0059.0057.0059.009000525000
2013-04-02前場58.0058.0054.0058.00360002028000
2013-04-01後場61.0062.0059.0059.0016000971000
2013-04-01前場62.0063.0061.0062.007000434000
2013-03-29後場00
2013-03-29前場65.0065.0063.0064.00160001013000
2013-03-28後場65.0065.0064.0064.0012000778000
2013-03-28前場65.0065.0065.0065.006000390000
2013-03-27後場63.0064.0063.0064.009000572000
2013-03-27前場63.0063.0063.0063.002000126000
2013-03-26後場65.0065.0061.0063.00340002176000
2013-03-26前場64.0065.0064.0065.0014000903000
2013-03-25後場60.0065.0060.0064.00540003416000
2013-03-25前場62.0062.0059.0060.00370002231000
2013-03-22後場62.0062.0061.0061.007000430000
2013-03-22前場61.0062.0061.0062.0012000739000
2013-03-21後場61.0061.0060.0061.0013000788000
2013-03-21前場61.0061.0061.0061.005000305000
2013-03-19後場60.0061.0060.0061.004000242000
2013-03-19前場60.0061.0059.0059.00220001312000
2013-03-18後場59.0059.0059.0059.0012000708000
2013-03-18前場60.0061.0059.0060.00270001622000
2013-03-15後場58.0060.0058.0060.00220001292000
2013-03-15前場59.0062.0059.0061.00930005613000
2013-03-14後場57.0057.0057.0057.00190001083000
2013-03-14前場55.0057.0055.0057.004000223000
2013-03-13後場56.0056.0056.0056.002000112000
2013-03-13前場55.0056.0055.0056.005000278000
2013-03-12後場00
2013-03-12前場55.0056.0055.0056.0012000662000
2013-03-11後場53.0055.0053.0055.0015000809000
2013-03-11前場54.0055.0054.0055.00210001136000
2013-03-08後場54.0055.0054.0055.00200001089000
2013-03-08前場53.0053.0053.0053.0014000742000
2013-03-07後場53.0053.0053.0053.005000265000
2013-03-07前場53.0053.0053.0053.00100053000
2013-03-06後場00
2013-03-06前場53.0053.0053.0053.00100053000
2013-03-05後場52.0052.0052.0052.004000208000
2013-03-05前場52.0053.0052.0052.00470002461000
2013-03-04後場52.0053.0052.0053.00230001199000
2013-03-04前場53.0053.0053.0053.006000318000
2013-03-01後場53.0053.0052.0053.0017000886000
2013-03-01前場53.0053.0053.0053.003000159000
2013-02-28後場52.0053.0052.0053.002000105000
2013-02-28前場52.0053.0052.0053.0010000522000
2013-02-27後場51.0052.0051.0052.005000256000
2013-02-27前場53.0053.0050.0052.00410002103000
2013-02-26後場54.0054.0054.0054.003000162000
2013-02-26前場53.0054.0053.0054.007000373000
2013-02-25後場55.0055.0055.0055.005000275000
2013-02-25前場53.0054.0053.0054.007000375000
2013-02-22後場52.0053.0052.0053.004000209000
2013-02-22前場00
2013-02-21後場53.0053.0053.0053.0013000689000
2013-02-21前場52.0053.0052.0053.002000105000
2013-02-20後場51.0052.0051.0052.002000103000
2013-02-20前場53.0053.0052.0052.0019000990000
2013-02-19後場53.0053.0053.0053.00100053000
2013-02-19前場50.0053.0050.0053.00290001511000
2013-02-18後場51.0051.0051.0051.00100051000
2013-02-18前場50.0050.0049.0050.00380001883000
2013-02-15後場50.0050.0049.0049.00210001037000
2013-02-15前場52.0052.0051.0051.0010000514000
2013-02-14後場52.0052.0052.0052.00100052000
2013-02-14前場52.0053.0052.0053.002000105000
2013-02-13後場52.0053.0052.0053.0016000834000
2013-02-13前場56.0056.0051.0054.00670003596000
2013-02-12後場56.0056.0056.0056.0013000728000
2013-02-12前場57.0057.0055.0057.0016000900000
2013-02-08後場57.0057.0057.0057.00100057000
2013-02-08前場58.0058.0057.0057.00210001200000
2013-02-07後場00
2013-02-07前場58.0059.0058.0059.00200001161000
2013-02-06後場59.0059.0059.0059.00100059000
2013-02-06前場59.0059.0058.0058.0016000929000
2013-02-05後場59.0059.0059.0059.00290001711000
2013-02-05前場56.0057.0055.0057.00240001341000
2013-02-04後場57.0057.0056.0057.0011000626000
2013-02-04前場57.0059.0056.0056.00390002237000
2013-02-01後場57.0057.0057.0057.004000228000
2013-02-01前場56.0058.0056.0056.00220001259000
2013-01-31後場57.0057.0057.0057.003000171000
2013-01-31前場56.0057.0056.0057.004000226000
2013-01-30後場56.0057.0056.0057.0016000910000
2013-01-30前場56.0057.0056.0056.007000393000
2013-01-29後場56.0056.0056.0056.004000224000
2013-01-29前場56.0056.0055.0056.00310001715000
2013-01-28後場55.0055.0055.0055.005000275000
2013-01-28前場56.0056.0055.0056.0012000666000
2013-01-25後場55.0056.0055.0055.00200001102000
2013-01-25前場54.0057.0054.0056.00830004632000
2013-01-24後場53.0053.0053.0053.004000212000
2013-01-24前場53.0053.0053.0053.007000371000
2013-01-23後場52.0053.0052.0053.0010000523000
2013-01-23前場52.0053.0052.0053.0012000626000
2013-01-22後場53.0053.0052.0052.0013000679000
2013-01-22前場52.0053.0052.0053.0016000843000
2013-01-21後場52.0052.0052.0052.002000104000
2013-01-21前場51.0053.0051.0052.0018000927000
2013-01-18後場52.0052.0052.0052.0017000884000
2013-01-18前場51.0052.0051.0052.00280001437000
2013-01-17後場52.0052.0048.0051.00600003010000
2013-01-17前場52.0053.0052.0053.0014000729000
2013-01-16後場53.0053.0052.0053.0016000834000
2013-01-16前場52.0054.0052.0053.00260001368000
2013-01-15後場53.0054.0052.0054.0015000795000
2013-01-15前場54.0054.0053.0054.007000374000
2013-01-11後場54.0054.0053.0053.006000319000
2013-01-11前場54.0055.0053.0054.00470002545000
2013-01-10後場54.0054.0054.0054.00240001296000
2013-01-10前場52.0054.0052.0054.00580003081000
2013-01-09後場00
2013-01-09前場52.0052.0051.0052.0011000563000
2013-01-08後場52.0052.0052.0052.002000104000
2013-01-08前場53.0053.0051.0052.006000314000
2013-01-07後場51.0052.0051.0052.0011000566000
2013-01-07前場51.0051.0050.0051.009000457000
2013-01-04後場50.0051.0050.0051.009000455000
2013-01-04前場50.0050.0049.0050.0016000799000
2012-12-28後場49.0049.0049.0049.006000294000
2012-12-28前場48.0049.0048.0048.0016000770000
2012-12-27後場49.0049.0049.0049.0014000686000
2012-12-27前場49.0049.0049.0049.00240001176000
2012-12-26後場48.0048.0047.0048.007000335000
2012-12-26前場48.0048.0047.0048.00380001809000
2012-12-25後場47.0049.0046.0048.001540007349000
2012-12-25前場45.0047.0045.0046.00230001057000
2012-12-21後場45.0045.0045.0045.0015000675000
2012-12-21前場45.0046.0045.0046.009000411000
2012-12-20後場45.0045.0045.0045.00250001125000
2012-12-20前場46.0046.0045.0046.00230001039000
2012-12-19後場45.0046.0045.0045.00240001089000
2012-12-19前場46.0046.0045.0045.00230001037000
2012-12-18後場45.0046.0045.0045.0018000811000
2012-12-18前場45.0046.0045.0045.005000226000
2012-12-17後場46.0046.0045.0045.004000181000
2012-12-17前場47.0047.0045.0045.0021000957000
2012-12-14後場46.0046.0046.0046.00200092000
2012-12-14前場46.0047.0046.0047.003000139000
2012-12-13後場47.0047.0047.0047.00200094000
2012-12-13前場47.0047.0047.0047.0014000658000
2012-12-12後場46.0047.0046.0047.00200093000
2012-12-12前場46.0047.0046.0047.0010000462000
2012-12-11後場47.0047.0046.0046.006000280000
2012-12-11前場46.0048.0046.0047.00450002105000
2012-12-10後場45.0046.0045.0046.009000406000
2012-12-10前場46.0046.0045.0045.006000274000
2012-12-07後場45.0046.0045.0046.005000227000
2012-12-07前場45.0047.0045.0046.0010000461000
2012-12-06後場45.0045.0045.0045.00100045000
2012-12-06前場46.0046.0046.0046.00100046000
2012-12-05後場45.0045.0045.0045.00200090000
2012-12-05前場45.0045.0045.0045.0015000675000
2012-12-04後場00
2012-12-04前場45.0045.0045.0045.00100045000
2012-12-03後場00
2012-12-03前場45.0046.0045.0045.006000271000
2012-11-30後場00
2012-11-30前場00
2012-11-29後場44.0045.0044.0045.0015000661000
2012-11-29前場45.0045.0045.0045.003000135000
2012-11-28後場00
2012-11-28前場00
2012-11-27後場00
2012-11-27前場45.0045.0044.0045.008000359000
2012-11-26後場46.0046.0044.0044.00230001030000
2012-11-26前場44.0045.0044.0045.007000311000
2012-11-22後場43.0043.0043.0043.003000129000
2012-11-22前場43.0044.0043.0043.003000130000
2012-11-21後場43.0043.0043.0043.00100043000
2012-11-21前場43.0043.0043.0043.00100043000
2012-11-20後場43.0043.0043.0043.003000129000
2012-11-20前場44.0044.0043.0043.006000260000
2012-11-19後場43.0043.0043.0043.0010000430000
2012-11-19前場43.0044.0043.0044.006000260000
2012-11-16後場43.0043.0043.0043.00100043000
2012-11-16前場00
2012-11-15後場42.0043.0042.0043.007000295000
2012-11-15前場00
2012-11-14後場00
2012-11-14前場42.0043.0042.0043.0015000631000
2012-11-13後場43.0043.0042.0043.0011000468000
2012-11-13前場43.0043.0043.0043.006000258000
2012-11-12後場42.0042.0042.0042.00200084000
2012-11-12前場42.0043.0042.0042.0014000589000
2012-11-09後場43.0043.0043.0043.00100043000
2012-11-09前場43.0044.0043.0044.00200087000
2012-11-08後場43.0043.0043.0043.00200086000
2012-11-08前場44.0044.0044.0044.00100044000
2012-11-07後場43.0043.0043.0043.00100043000
2012-11-07前場00
2012-11-06後場44.0044.0043.0044.0014000604000
2012-11-06前場00
2012-11-05後場00
2012-11-05前場44.0045.0044.0044.005000222000
2012-11-02後場00
2012-11-02前場44.0045.0044.0044.004000177000
2012-11-01後場44.0044.0044.0044.003000132000
2012-11-01前場45.0045.0044.0044.00200089000
2012-10-31後場00
2012-10-31前場44.0045.0044.0044.003000133000
2012-10-30後場44.0044.0044.0044.00100044000
2012-10-30前場45.0045.0045.0045.00100045000
2012-10-29後場44.0044.0044.0044.00100044000
2012-10-29前場45.0045.0044.0044.003000134000
2012-10-26後場00
2012-10-26前場44.0045.0044.0045.008000353000
2012-10-25後場00
2012-10-25前場46.0046.0045.0045.003000136000
2012-10-24後場45.0045.0045.0045.006000270000
2012-10-24前場44.0045.0044.0044.0011000486000
2012-10-23後場44.0045.0044.0044.005000221000
2012-10-23前場00
2012-10-22後場46.0046.0045.0045.009000406000
2012-10-22前場45.0047.0045.0047.0019000876000
2012-10-19後場44.0045.0044.0044.0011000485000
2012-10-19前場44.0045.0044.0044.008000353000
2012-10-18後場00
2012-10-18前場44.0045.0044.0045.00200089000
2012-10-17後場00
2012-10-17前場44.0045.0044.0045.00200089000
2012-10-16後場00
2012-10-16前場45.0045.0045.0045.00100045000
2012-10-15後場44.0044.0044.0044.00200088000
2012-10-15前場44.0047.0044.0045.0019000859000
2012-10-12後場44.0044.0044.0044.00100044000
2012-10-12前場45.0045.0045.0045.00200090000
2012-10-11後場00
2012-10-11前場00
2012-10-10後場44.0045.0044.0045.003000133000
2012-10-10前場45.0045.0045.0045.00200090000
2012-10-09後場45.0046.0045.0046.004000181000
2012-10-09前場46.0046.0045.0046.007000321000
2012-10-05後場45.0045.0045.0045.004000180000
2012-10-05前場46.0046.0046.0046.00100046000
2012-10-04後場46.0046.0045.0045.004000182000
2012-10-04前場45.0046.0045.0045.009000406000
2012-10-03後場46.0046.0046.0046.003000138000
2012-10-03前場45.0046.0045.0045.008000361000
2012-10-02後場00
2012-10-02前場47.0047.0046.0046.00200093000
2012-10-01後場46.0046.0046.0046.00100046000
2012-10-01前場00
2012-09-28後場00
2012-09-28前場47.0047.0047.0047.00100047000
2012-09-27後場46.0046.0046.0046.00200092000
2012-09-27前場47.0047.0046.0046.00200093000
2012-09-26後場00
2012-09-26前場46.0046.0046.0046.007000322000
2012-09-25後場47.0047.0047.0047.00100047000
2012-09-25前場48.0048.0047.0047.00200095000
2012-09-24後場47.0047.0047.0047.00100047000
2012-09-24前場47.0048.0047.0047.0012000565000
2012-09-21後場47.0047.0047.0047.00100047000
2012-09-21前場47.0048.0047.0048.003000142000
2012-09-20後場00
2012-09-20前場48.0050.0047.0047.00210001014000
2012-09-19後場46.0047.0046.0047.003000140000
2012-09-19前場48.0048.0048.0048.00100048000
2012-09-18後場47.0047.0047.0047.00100047000
2012-09-18前場48.0048.0046.0047.004000188000
2012-09-14後場00
2012-09-14前場47.0047.0047.0047.00200094000
2012-09-13後場00
2012-09-13前場46.0047.0046.0047.0011000508000
2012-09-12後場46.0047.0046.0047.004000186000
2012-09-12前場48.0048.0047.0047.003000142000
2012-09-11後場00
2012-09-11前場47.0047.0047.0047.00100047000
2012-09-10後場00
2012-09-10前場00
2012-09-07後場00
2012-09-07前場47.0047.0047.0047.00100047000
2012-09-06後場00
2012-09-06前場46.0046.0046.0046.00200092000
2012-09-05後場46.0047.0046.0047.003000139000
2012-09-05前場00
2012-09-04後場47.0047.0046.0046.009000418000
2012-09-04前場46.0049.0046.0046.00350001641000
2012-09-03後場46.0046.0045.0045.005000228000
2012-09-03前場46.0047.0045.0046.004000184000
2012-08-31後場00
2012-08-31前場00
2012-08-30後場00
2012-08-30前場47.0047.0046.0047.004000187000
2012-08-29後場46.0046.0046.0046.005000230000
2012-08-29前場47.0047.0047.0047.003000141000
2012-08-28後場47.0047.0047.0047.006000282000
2012-08-28前場48.0048.0048.0048.00100048000
2012-08-27後場47.0047.0047.0047.00200094000
2012-08-27前場48.0048.0048.0048.006000288000
2012-08-24後場49.0049.0048.0048.008000391000
2012-08-24前場47.0047.0047.0047.0013000611000
2012-08-23後場47.0047.0046.0046.005000231000
2012-08-23前場00
2012-08-22後場46.0047.0046.0047.00200093000
2012-08-22前場47.0047.0047.0047.006000282000
2012-08-21後場46.0047.0046.0047.00200093000
2012-08-21前場47.0047.0046.0047.004000186000
2012-08-20後場47.0047.0047.0047.00100047000
2012-08-20前場48.0048.0047.0048.0010000474000
2012-08-17後場47.0048.0047.0048.00200095000
2012-08-17前場47.0047.0046.0047.005000233000
2012-08-16後場00
2012-08-16前場47.0048.0047.0048.003000142000
2012-08-15後場46.0046.0046.0046.00200092000
2012-08-15前場46.0048.0046.0047.0017000793000
2012-08-14後場48.0048.0047.0047.008000378000
2012-08-14前場48.0049.0048.0049.00200097000
2012-08-13後場00
2012-08-13前場48.0049.0048.0048.0010000483000
2012-08-10後場00
2012-08-10前場00
2012-08-09後場00
2012-08-09前場00
2012-08-08後場00
2012-08-08前場48.0048.0047.0048.003000143000
2012-08-07後場47.0047.0047.0047.003000141000
2012-08-07前場47.0047.0046.0047.008000374000
2012-08-06後場00
2012-08-06前場48.0048.0047.0048.003000143000
2012-08-03後場00
2012-08-03前場48.0048.0047.0047.00200095000
2012-08-02後場47.0048.0047.0047.003000142000
2012-08-02前場00
2012-08-01後場00
2012-08-01前場00
2012-07-31後場48.0049.0048.0049.00200097000
2012-07-31前場49.0049.0049.0049.00100049000
2012-07-30後場49.0049.0049.0049.00100049000
2012-07-30前場49.0049.0048.0048.00200097000
2012-07-27後場00
2012-07-27前場48.0048.0048.0048.00100048000
2012-07-26後場00
2012-07-26前場48.0048.0048.0048.00100048000
2012-07-25後場00
2012-07-25前場46.0047.0046.0047.004000185000
2012-07-24後場47.0047.0047.0047.00200094000
2012-07-24前場48.0048.0048.0048.009000432000
2012-07-23後場00
2012-07-23前場49.0049.0049.0049.00100049000
2012-07-20後場49.0049.0049.0049.00100049000
2012-07-20前場00
2012-07-19後場49.0049.0049.0049.00100049000
2012-07-19前場48.0049.0048.0049.007000337000
2012-07-18後場49.0049.0047.0047.007000336000
2012-07-18前場50.0050.0050.0050.00100050000
2012-07-17後場50.0050.0050.0050.00100050000
2012-07-17前場49.0050.0049.0050.006000296000
2012-07-13後場48.0049.0048.0049.007000342000
2012-07-13前場49.0049.0049.0049.00100049000
2012-07-12後場00
2012-07-12前場49.0050.0049.0050.005000247000
2012-07-11後場50.0050.0049.0049.0010000493000
2012-07-11前場51.0051.0050.0051.003000152000
2012-07-10後場50.0050.0050.0050.007000350000
2012-07-10前場51.0051.0050.0051.008000407000
2012-07-09後場50.0051.0050.0050.0018000901000
2012-07-09前場51.0051.0051.0051.004000204000

   ※ 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