[7968 東証1部] TASAKI 前場後場 時系列データ

[7968 東証1部] TASAKI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26後場2199.002202.002199.002202.002250049521400
2017-07-26前場2199.002199.002199.002199.00510011214900
2017-07-25後場2199.002200.002199.002199.00810017815500
2017-07-25前場2199.002199.002199.002199.0038008356200
2017-07-24後場2199.002200.002199.002199.0027005938100
2017-07-24前場2199.002199.002199.002199.0040008796000
2017-07-21後場2199.002199.002199.002199.00530011654700
2017-07-21前場2202.002202.002199.002199.0023005058000
2017-07-20後場2199.002203.002199.002203.001010022231500
2017-07-20前場2199.002202.002199.002199.00650014309100
2017-07-19後場2199.002201.002199.002201.00470010340400
2017-07-19前場2199.002200.002199.002199.0013002859100
2017-07-18後場2200.002202.002199.002199.00940020678500
2017-07-18前場2199.002201.002199.002200.00620013640700
2017-07-14後場2200.002200.002199.002199.0024005278200
2017-07-14前場2199.002200.002199.002200.0010002199600
2017-07-13後場2199.002201.002199.002199.003460076110400
2017-07-13前場2199.002200.002199.002199.0031006818300
2017-07-12後場2199.002200.002199.002199.001690037171700
2017-07-12前場2199.002200.002199.002199.001470032332600
2017-07-11後場2199.002199.002199.002199.00590012974100
2017-07-11前場2199.002200.002199.002199.00600013195400
2017-07-10後場2199.002200.002199.002199.00670014733400
2017-07-10前場2199.002201.002199.002199.0021004620100
2017-07-07後場2199.002200.002199.002199.0041009016000
2017-07-07前場2199.002200.002199.002200.00800017593300
2017-07-06後場2199.002200.002199.002199.001180025950100
2017-07-06前場2200.002201.002199.002199.0073800162313700
2017-07-05後場2200.002200.002199.002199.0033007257200
2017-07-05前場2200.002201.002199.002200.002120046639800
2017-07-04後場2202.002202.002199.002200.0057200125878100
2017-07-04前場2199.002202.002199.002202.004320095087900
2017-07-03後場2199.002200.002199.002199.00620013633900
2017-07-03前場2201.002201.002199.002199.002670058716800
2017-06-30後場2199.002201.002199.002199.001370030130600
2017-06-30前場2199.002201.002199.002199.0072000158357700
2017-06-29後場2199.002201.002199.002199.0086400190000300
2017-06-29前場2199.002201.002199.002201.0035007700700
2017-06-28後場2199.002200.002199.002200.003030066640400
2017-06-28前場2199.002201.002199.002199.003870085112100
2017-06-27後場2200.002201.002199.002199.0093700206115300
2017-06-27前場2201.002203.002200.002200.0079500174990400
2017-06-26後場2202.002205.002201.002203.00210600463857500
2017-06-26前場2202.002205.002201.002202.00179900396271300
2017-06-23後場2204.002204.002201.002203.00130800288055200
2017-06-23前場2203.002205.002202.002202.005604001234582100
2017-06-22後場2203.002204.002202.002203.00260400573579800
2017-06-22前場2203.002206.002202.002202.00412300908393100
2017-06-21後場2206.002206.002202.002204.0057100125789400
2017-06-21前場2202.002206.002201.002206.007415001633258500
2017-06-20後場2202.002202.002201.002202.0090800199897600
2017-06-20前場2206.002206.002201.002202.004806001058325900
2017-06-19後場2219.002219.002203.002206.002440053884300
2017-06-19前場2202.002225.002201.002204.00305000672274800
2017-06-16後場2203.002203.002201.002203.00199100438333900
2017-06-16前場2202.002203.002200.002202.00409700901874900
2017-06-15後場2202.002203.002200.002202.0070500155191200
2017-06-15前場2199.002203.002198.002202.006447001418166000
2017-06-14後場2199.002199.002198.002199.002340051450200
2017-06-14前場2200.002200.002198.002198.0078500172600400
2017-06-13後場2200.002200.002198.002198.001670036720300
2017-06-13前場2199.002200.002198.002198.0058800129311500
2017-06-12後場2198.002200.002198.002199.0078400172366700
2017-06-12前場2199.002200.002198.002199.00164700362146800
2017-06-09後場2199.002200.002198.002200.001660036498600
2017-06-09前場2199.002201.002198.002198.00370300814548700
2017-06-08後場2201.002202.002199.002199.00196800432956500
2017-06-08前場2199.002202.002197.002199.00375700826187000
2017-06-07後場2198.002199.002197.002197.0072600159564400
2017-06-07前場2200.002200.002197.002197.00230100505807200
2017-06-06後場2201.002201.002199.002199.001480032550700
2017-06-06前場2202.002202.002199.002200.00320300704715000
2017-06-05後場2200.002202.002200.002200.00124200273363900
2017-06-05前場2201.002203.002200.002200.00404900891380500
2017-06-02後場2202.002203.002201.002201.0054100119097800
2017-06-02前場2203.002203.002200.002203.005543001220269800
2017-06-01後場2203.002203.002201.002201.00110800243954500
2017-06-01前場2200.002204.002200.002203.00344200757742100
2017-05-31後場2200.002201.002200.002200.0086300189895700
2017-05-31前場2201.002202.002199.002201.00233600514058200
2017-05-30後場2202.002203.002201.002201.00125200275638200
2017-05-30前場2200.002202.002200.002202.00158200348200700
2017-05-29後場2202.002202.002200.002200.002660058539800
2017-05-29前場2201.002203.002198.002202.00267600588746600
2017-05-26後場2200.002202.002198.002202.00188400414273700
2017-05-26前場2199.002200.002197.002200.00132500291362000
2017-05-25後場2197.002199.002197.002199.002500054947500
2017-05-25前場2198.002201.002197.002197.00260100571805300
2017-05-24後場2198.002200.002198.002200.0085700188444700
2017-05-24前場2199.002201.002197.002200.00225000494621100
2017-05-23後場2199.002199.002196.002196.0088500194486400
2017-05-23前場2196.002200.002196.002197.00148000325210900
2017-05-22後場2196.002197.002195.002196.0046400101902100
2017-05-22前場2194.002202.002194.002197.00225100494380400
2017-05-19後場2195.002196.002194.002194.00149600328319100
2017-05-19前場2195.002202.002194.002195.00212000465644100
2017-05-18後場2195.002196.002193.002193.0072500159058800
2017-05-18前場2194.002198.002193.002196.00190700418574600
2017-05-17後場2197.002197.002195.002197.001870041071800
2017-05-17前場2199.002200.002193.002197.00104000228402200
2017-05-16後場2194.002197.002193.002197.003200070221800
2017-05-16前場2193.002201.002193.002194.0047000103237300
2017-05-15後場2194.002194.002191.002192.004480098223600
2017-05-15前場2190.002196.002189.002192.0089200195497800
2017-05-12後場2186.002189.002185.002186.001070023393900
2017-05-12前場2184.002194.002184.002185.004210092099400
2017-05-11後場2183.002187.002183.002184.003090067499800
2017-05-11前場2187.002194.002183.002183.0057000124633600
2017-05-10後場2190.002190.002187.002187.004510098716100
2017-05-10前場2190.002194.002189.002189.0071700157066100
2017-05-09後場2192.002193.002188.002190.003780082813900
2017-05-09前場2198.002200.002192.002192.0057000125252700
2017-05-08後場2200.002201.002199.002199.00187000411423900
2017-05-08前場2199.002201.002198.002200.00199900439666400
2017-05-02後場2198.002200.002198.002198.0062200136733200
2017-05-02前場2198.002202.002198.002199.00264400581359900
2017-05-01後場2198.002199.002198.002198.0067800149058800
2017-05-01前場2198.002201.002198.002198.00237600522393900
2017-04-28後場2199.002201.002198.002198.00123200270896900
2017-04-28前場2198.002201.002198.002199.00237600522467200
2017-04-27後場2198.002200.002197.002197.0053100116706700
2017-04-27前場2196.002199.002196.002199.00183100402355900
2017-04-26後場2196.002199.002196.002196.00136700300324800
2017-04-26前場2196.002198.002196.002198.00411700904376400
2017-04-25後場2195.002196.002195.002195.0082400180894200
2017-04-25前場2196.002196.002195.002196.00164300360729800
2017-04-24後場2196.002196.002195.002195.003200070252800
2017-04-24前場2196.002197.002195.002195.00430100944358100
2017-04-21後場2197.002197.002196.002196.00205000450234300
2017-04-21前場2196.002204.002195.002197.006268001377078300
2017-04-20後場2195.002197.002195.002195.004590001007682600
2017-04-20前場2196.002197.002195.002196.005021001102609300
2017-04-19後場2196.002197.002195.002196.00241800531012700
2017-04-19前場2198.002198.002196.002197.0010560002320023300
2017-04-18後場2197.002198.002197.002197.00260600572572100
2017-04-18前場2197.002198.002196.002198.00222800489438800
2017-04-17後場2197.002198.002196.002196.00373700821009500
2017-04-17前場2197.002198.002197.002198.00197400433764300
2017-04-14後場2198.002198.002197.002197.003040066792600
2017-04-14前場2197.002198.002197.002197.00135900298603800
2017-04-13後場2197.002198.002196.002198.00212800467588000
2017-04-13前場2197.002198.002197.002198.0082700181725700
2017-04-12後場2197.002198.002197.002198.00116400255778300
2017-04-12前場2197.002199.002197.002198.00269900593125100
2017-04-11後場2197.002198.002196.002196.0087200191570500
2017-04-11前場2195.002198.002195.002197.00340900748765000
2017-04-10後場2196.002196.002195.002195.004260093519300
2017-04-10前場2196.002196.002195.002196.00166900366424500
2017-04-07後場2195.002196.002195.002195.00381800838133400
2017-04-07前場2195.002196.002195.002195.009559002098439300
2017-04-06後場2195.002197.002195.002195.005293001162181900
2017-04-06前場2195.002197.002195.002195.00358500787030500
2017-04-05後場2195.002196.002195.002196.00141700311099100
2017-04-05前場2196.002196.002195.002196.00274100601782800
2017-04-04後場2195.002196.002195.002195.00166100364655000
2017-04-04前場2196.002196.002195.002195.00296500650873700
2017-04-03後場2196.002197.002195.002195.00219500481930600
2017-04-03前場2198.002198.002196.002196.00237600521986300
2017-03-31後場2197.002198.002196.002196.00260600572500700
2017-03-31前場2199.002200.002198.002198.00144800318395900
2017-03-30後場2198.002199.002197.002197.005428001193070100
2017-03-30前場2195.002201.002195.002198.004771001048792500
2017-03-29後場2193.002195.002193.002195.00297700653178200
2017-03-29前場2192.002194.002192.002193.006099001337373500
2017-03-28後場2191.002192.002190.002190.00419200918358000
2017-03-28前場2194.002196.002191.002191.0013034002858279200
2017-03-27後場2176.002176.002176.002176.00185500403648000
2017-03-27前場00
2017-03-24後場1579.001735.001577.001735.004080066758900
2017-03-24前場1551.001604.001550.001586.001980031233000
2017-03-23後場1551.001556.001550.001550.00690010711000
2017-03-23前場1540.001557.001534.001551.001160017923700
2017-03-22後場1555.001562.001542.001543.001910029600300
2017-03-22前場1570.001572.001552.001553.003550055448200
2017-03-21後場1619.001633.001575.001586.0096300154774400
2017-03-21前場1562.001620.001536.001620.0071300112925000
2017-03-17後場1532.001546.001531.001533.001600024551800
2017-03-17前場1551.001557.001530.001532.001560024054400
2017-03-16後場1562.001573.001550.001557.002350036732500
2017-03-16前場1563.001585.001553.001567.003360052787900
2017-03-15後場1542.001568.001541.001568.002020031427800
2017-03-15前場1537.001547.001526.001543.001350020756000
2017-03-14後場1546.001546.001533.001533.001300019990700
2017-03-14前場1540.001550.001530.001544.00690010612800
2017-03-13後場1537.001543.001535.001540.0057008771700
2017-03-13前場1560.001565.001535.001536.002560039766600
2017-03-10後場1536.001550.001523.001531.001580024193300
2017-03-10前場1582.001582.001520.001537.003080047842200
2017-03-09後場1517.001562.001517.001542.003320051149200
2017-03-09前場1514.001518.001502.001517.001280019331700
2017-03-08後場1515.001520.001509.001513.001700025734300
2017-03-08前場1547.001547.001520.001520.001320020278500
2017-03-07後場1535.001550.001535.001540.002580039746900
2017-03-07前場1527.001539.001527.001535.00890013642300
2017-03-06後場1512.001535.001512.001525.003290050148000
2017-03-06前場1509.001515.001506.001512.0041006194000
2017-03-03後場1512.001517.001506.001509.001140017233000
2017-03-03前場1514.001519.001508.001513.00880013332300
2017-03-02後場1520.001520.001510.001516.00680010304800
2017-03-02前場1510.001524.001504.001518.001060016056500
2017-03-01後場1497.001505.001495.001504.001530022975800
2017-03-01前場1500.001514.001491.001494.001420021278200
2017-02-28後場1504.001506.001499.001500.001470022059300
2017-02-28前場1514.001514.001500.001501.0047007069400
2017-02-27後場1500.001503.001497.001500.00840012600000
2017-02-27前場1520.001521.001494.001500.001460021975900
2017-02-24後場1516.001521.001511.001516.0065009852400
2017-02-24前場1521.001521.001511.001516.0035005310000
2017-02-23後場1507.001528.001505.001519.001170017725800
2017-02-23前場1506.001514.001503.001504.00780011753500
2017-02-22後場1511.001514.001501.001514.001760026529600
2017-02-22前場1525.001525.001500.001506.001270019194500
2017-02-21後場1518.001521.001516.001519.00690010475800
2017-02-21前場1520.001527.001515.001518.002530038455300
2017-02-20後場1512.001514.001505.001512.0058008754100
2017-02-20前場1514.001516.001503.001508.00870013140400
2017-02-17後場1511.001515.001505.001507.00960014486100
2017-02-17前場1510.001519.001505.001507.0064009662000
2017-02-16後場1510.001526.001505.001524.002510038047700
2017-02-16前場1507.001514.001500.001510.001090016443000
2017-02-15後場1500.001509.001498.001504.00980014719000
2017-02-15前場1506.001510.001496.001502.0056008405300
2017-02-14後場1496.001500.001492.001494.002040030505400
2017-02-14前場1502.001518.001495.001498.002090031394600
2017-02-13後場1513.001514.001503.001504.003330050202300
2017-02-13前場1540.001542.001495.001514.004950075238900
2017-02-10後場1550.001559.001523.001535.003970061049600
2017-02-10前場1597.001602.001555.001556.002170034340800
2017-02-09後場1573.001596.001573.001590.003280051979200
2017-02-09前場1528.001574.001528.001572.002680041747400
2017-02-08後場1537.001539.001532.001539.00710010912000
2017-02-08前場1540.001540.001525.001535.00670010274500
2017-02-07後場1537.001541.001530.001536.001890029030600
2017-02-07前場1533.001548.001529.001533.001520023383800
2017-02-06後場1548.001552.001536.001545.0063009729800
2017-02-06前場1541.001544.001532.001544.0038005847700
2017-02-03後場1531.001560.001531.001533.001480022764700
2017-02-03前場1537.001563.001532.001532.001880029045600
2017-02-02後場1552.001560.001536.001537.001360021038900
2017-02-02前場1563.001568.001548.001560.00760011853200
2017-02-01後場1540.001564.001539.001557.00900013995100
2017-02-01前場1527.001545.001527.001532.00720011038500
2017-01-31後場1552.001554.001541.001543.001910029550300
2017-01-31前場1570.001570.001553.001554.001210018908700
2017-01-30後場1578.001581.001568.001576.001040016375300
2017-01-30前場1590.001592.001577.001577.0045007140800
2017-01-27後場1576.001597.001576.001584.002230035321300
2017-01-27前場1571.001579.001562.001576.00760011936700
2017-01-26後場1553.001565.001550.001562.002270035326800
2017-01-26前場1589.001589.001553.001558.002730042717700
2017-01-25後場1585.001585.001571.001582.001290020360800
2017-01-25前場1577.001610.001570.001577.002370037668100
2017-01-24後場1570.001570.001548.001558.002120033018900
2017-01-24前場1575.001580.001556.001570.0054008471600
2017-01-23後場1569.001576.001557.001575.001790028108000
2017-01-23前場1570.001572.001549.001566.001050016357000
2017-01-20後場1560.001586.001549.001578.002040031954200
2017-01-20前場1569.001569.001558.001565.00660010327900
2017-01-19後場1545.001564.001540.001564.002230034606200
2017-01-19前場1544.001545.001521.001545.002000030740900
2017-01-18後場1508.001530.001508.001530.001300019784200
2017-01-18前場1515.001515.001490.001515.002150032383000
2017-01-17後場1550.001550.001524.001525.002360036165200
2017-01-17前場1570.001570.001538.001552.001480022979800
2017-01-16後場1590.001597.001580.001584.001540024410900
2017-01-16前場1563.001605.001556.001594.003860061239700
2017-01-13後場1564.001580.001551.001556.00840013101000
2017-01-13前場1558.001573.001549.001565.001150017939000
2017-01-12後場1572.001575.001557.001564.001710026757600
2017-01-12前場1594.001596.001574.001578.001390022015400
2017-01-11後場1601.001601.001587.001593.001300020709900
2017-01-11前場1620.001623.001596.001603.001200019284200
2017-01-10後場1617.001620.001593.001602.002680043007600
2017-01-10前場1615.001648.001611.001616.001780028881900
2017-01-06後場1620.001620.001613.001613.001650026664700
2017-01-06前場1615.001630.001615.001619.00900014564600
2017-01-05後場1633.001640.001625.001625.002920047639600
2017-01-05前場1620.001633.001602.001630.002720044008900
2017-01-04後場1606.001616.001603.001609.001830029444700
2017-01-04前場1582.001621.001582.001606.003830061450200
2016-12-30後場1588.001588.001570.001573.001990031384300
2016-12-30前場1539.001588.001539.001588.003380052805500
2016-12-29後場1551.001551.001535.001539.004100063197100
2016-12-29前場1595.001595.001542.001550.003460054141000
2016-12-28後場1580.001603.001566.001597.003020047935300
2016-12-28前場1568.001585.001558.001580.001450022768500
2016-12-27後場1581.001581.001555.001558.003120048856500
2016-12-27前場1564.001597.001548.001591.004330067762300
2016-12-26後場1600.001600.001563.001565.004880077084600
2016-12-26前場1611.001611.001586.001591.002670042610800
2016-12-22後場1622.001625.001606.001618.003880062608800
2016-12-22前場1611.001620.001604.001614.004630074624600
2016-12-21後場1629.001635.001623.001626.004070066229600
2016-12-21前場1637.001640.001620.001632.0069300113130400
2016-12-20後場1652.001652.001637.001637.004350071427800
2016-12-20前場1670.001687.001639.001654.0061000100977000
2016-12-19後場1712.001712.001666.001680.0078800132831100
2016-12-19前場1765.001777.001710.001712.003110054266700
2016-12-16後場1768.001781.001765.001779.002550045248100
2016-12-16前場1790.001812.001764.001782.0062600112414900
2016-12-15後場1782.001786.001769.001778.0077100137138400
2016-12-15前場1724.001789.001724.001782.0092800163967900
2016-12-14後場1733.001742.001717.001724.0061800106902100
2016-12-14前場1605.001748.001601.001735.00199000329510500
2016-12-13後場1729.001740.001716.001725.002810048539200
2016-12-13前場1720.001750.001712.001720.001680029101600
2016-12-12後場1741.001744.001706.001740.002280039553200
2016-12-12前場1731.001778.001731.001741.004440078027300
2016-12-09後場1716.001733.001716.001727.003670063279800
2016-12-09前場1681.001735.001681.001716.003350057235400
2016-12-08後場1711.001716.001687.001694.0060000102039200
2016-12-08前場1767.001767.001696.001715.003890067367200
2016-12-07後場1729.001753.001716.001747.005490095300400
2016-12-07前場1714.001778.001714.001740.00112400196183000
2016-12-06後場1660.001680.001651.001678.003890064748900
2016-12-06前場1664.001681.001661.001663.001710028600200
2016-12-05後場1670.001670.001656.001663.002190036412300
2016-12-05前場1693.001698.001670.001670.001230020607700
2016-12-02後場1661.001686.001660.001681.002280038177500
2016-12-02前場1700.001706.001659.001667.004020067863200
2016-12-01後場1686.001708.001676.001691.004240071778000
2016-12-01前場1653.001688.001648.001687.002670044478100
2016-11-30後場1641.001651.001640.001643.002190035998300
2016-11-30前場1651.001662.001640.001641.002960048796800
2016-11-29後場1655.001661.001651.001651.002430040204100
2016-11-29前場1680.001685.001637.001661.005180085923000
2016-11-28後場1674.001688.001671.001685.004330072645600
2016-11-28前場1707.001717.001671.001686.004250072145700
2016-11-25後場1752.001752.001660.001705.0069700119026800
2016-11-25前場1700.001754.001700.001752.0090300156400300
2016-11-24後場1631.001667.001625.001667.0077800128675200
2016-11-24前場1575.001645.001570.001631.006080098108700
2016-11-22後場1572.001573.001566.001569.00970015219800
2016-11-22前場1574.001575.001563.001568.002550040077700
2016-11-21後場1580.001585.001564.001573.002500039297900
2016-11-21前場1550.001593.001550.001585.003080048477400
2016-11-18後場1540.001546.001530.001546.002380036599600
2016-11-18前場1520.001546.001519.001541.005050077246000
2016-11-17後場1521.001521.001512.001519.002140032456500
2016-11-17前場1510.001522.001504.001521.001970029811800
2016-11-16後場1500.001510.001498.001510.002690040393400
2016-11-16前場1501.001508.001501.001501.00870013077500
2016-11-15後場1500.001509.001498.001509.001260018966400
2016-11-15前場1490.001503.001490.001499.002240033549600
2016-11-14後場1480.001489.001476.001482.001890027988500
2016-11-14前場1475.001481.001475.001481.0049007241900
2016-11-11後場1459.001479.001452.001474.003610053000600
2016-11-11前場1498.001500.001447.001447.004060059827800
2016-11-10後場1501.001510.001489.001491.003220048283200
2016-11-10前場1452.001508.001451.001504.004310064103400
2016-11-09後場1420.001448.001400.001432.0081000115526500
2016-11-09前場1453.001477.001405.001421.005120074045100
2016-11-08後場1444.001454.001441.001447.002010029096700
2016-11-08前場1452.001454.001445.001445.001480021464300
2016-11-07後場1452.001463.001449.001452.002600037756400
2016-11-07前場1454.001468.001450.001460.001240018051500
2016-11-04後場1440.001454.001440.001450.002630038040100
2016-11-04前場1464.001491.001445.001445.003720054500000
2016-11-02後場1480.001491.001480.001488.002490036919300
2016-11-02前場1480.001486.001477.001482.002610038649500
2016-11-01後場1484.001485.001480.001482.001380020442600
2016-11-01前場1480.001493.001480.001483.001370020293300
2016-10-31後場1480.001485.001477.001483.002100031120800
2016-10-31前場1490.001497.001480.001487.002390035505100
2016-10-28後場1495.001500.001480.001493.004260063502200
2016-10-28前場1518.001518.001493.001499.002100031534800
2016-10-27後場1502.001515.001502.001508.003410051502100
2016-10-27前場1460.001509.001447.001509.0099900147674200
2016-10-26後場1507.001519.001500.001500.0097600147251100
2016-10-26前場1512.001525.001507.001507.00119600181140700
2016-10-25後場1524.001527.001518.001520.004380066681400
2016-10-25前場1508.001530.001508.001526.005080077199300
2016-10-24後場1515.001516.001505.001512.001860028110100
2016-10-24前場1496.001516.001496.001516.002110031765800
2016-10-21後場1502.001507.001499.001501.004010060219900
2016-10-21前場1518.001518.001502.001507.00970014634800
2016-10-20後場1509.001520.001507.001514.001450021958300
2016-10-20前場1499.001511.001494.001510.003860057963600
2016-10-19後場1510.001510.001500.001502.001920028889700
2016-10-19前場1500.001526.001500.001508.003500052902800
2016-10-18後場1484.001500.001482.001495.004220062910100
2016-10-18前場1510.001518.001484.001488.005970089777900
2016-10-17後場1513.001520.001512.001512.003260049420900
2016-10-17前場1520.001529.001511.001519.004560069320100
2016-10-14後場1528.001529.001517.001520.003350050978400
2016-10-14前場1520.001536.001520.001527.002350035888200
2016-10-13後場1516.001536.001511.001517.004400066956700
2016-10-13前場1531.001544.001513.001522.003850058807500
2016-10-12後場1533.001541.001530.001531.001640025158800
2016-10-12前場1516.001550.001510.001538.003830058792600
2016-10-11後場1533.001534.001521.001527.003300050421100
2016-10-11前場1524.001534.001502.001533.002780042286300
2016-10-07後場1527.001531.001521.001526.001490022737200
2016-10-07前場1536.001539.001525.001529.001420021721700
2016-10-06後場1520.001535.001518.001523.002630040109700
2016-10-06前場1550.001550.001521.001521.004060062264600
2016-10-05後場1570.001577.001551.001552.001830028571200
2016-10-05前場1540.001582.001533.001570.004580071692600
2016-10-04後場1562.001562.001541.001547.002110032718000
2016-10-04前場1535.001564.001535.001560.003250050497000
2016-10-03後場1519.001538.001514.001534.003930059998700
2016-10-03前場1508.001527.001490.001526.003990060151600
2016-09-30後場1494.001514.001486.001488.003930058969900
2016-09-30前場1484.001509.001479.001492.004180062485400
2016-09-29後場1500.001511.001484.001490.005690085116300
2016-09-29前場1516.001516.001489.001502.002870043120800
2016-09-28後場1507.001516.001498.001510.004080061537000
2016-09-28前場1498.001507.001481.001507.004160062245000
2016-09-27後場1483.001488.001463.001481.003690054543300
2016-09-27前場1486.001486.001444.001483.004500066151300
2016-09-26後場1485.001487.001472.001477.002190032387500
2016-09-26前場1487.001496.001465.001485.003880057389000
2016-09-23後場1488.001490.001475.001490.005470081296000
2016-09-23前場1445.001496.001440.001481.00117700172537800
2016-09-21後場1418.001450.001414.001450.0088400126249600
2016-09-21前場1355.001427.001355.001418.0095600134409300
2016-09-20後場1366.001367.001350.001351.004730064126900
2016-09-20前場1309.001374.001305.001364.0074800100202700
2016-09-16後場1278.001298.001277.001295.001790023079700
2016-09-16前場1268.001305.001268.001284.001940024996500
2016-09-15後場1264.001288.001257.001282.003640046456400
2016-09-15前場1270.001281.001253.001270.002380030138500
2016-09-14後場1274.001282.001264.001278.001440018355000
2016-09-14前場1243.001285.001240.001280.003200040369900
2016-09-13後場1290.001293.001271.001271.002070026516000
2016-09-13前場1289.001300.001281.001293.001860024036800
2016-09-12後場1290.001297.001272.001277.001390017869700
2016-09-12前場1309.001309.001277.001284.001820023550800
2016-09-09後場1289.001320.001285.001315.006460084179500
2016-09-09前場1259.001288.001259.001282.004140052644000
2016-09-08後場1260.001265.001253.001259.002520031731800
2016-09-08前場1254.001266.001250.001258.001610020244700
2016-09-07後場1244.001257.001243.001250.002510031394700
2016-09-07前場1245.001257.001243.001245.002020025197300
2016-09-06後場1253.001255.001244.001247.002470030853400
2016-09-06前場1245.001260.001245.001251.001140014283400
2016-09-05後場1260.001267.001240.001245.002530031668500
2016-09-05前場1270.001272.001257.001260.0073009233000
2016-09-02後場1272.001275.001252.001256.001900024037800
2016-09-02前場1289.001289.001271.001272.0073009333600
2016-09-01後場1280.001293.001280.001290.0053006824900
2016-09-01前場1280.001295.001280.001290.0020002574700
2016-08-31後場1280.001289.001277.001281.00950012189300
2016-08-31前場1287.001289.001278.001283.00900011557700
2016-08-30後場1283.001294.001279.001279.001650021185300
2016-08-30前場1254.001284.001254.001282.001470018660600
2016-08-29後場1263.001274.001260.001266.001590020135100
2016-08-29前場1268.001286.001267.001268.00980012504000
2016-08-26後場1265.001265.001254.001254.0079009946100
2016-08-26前場1250.001265.001245.001265.001060013270100
2016-08-25後場1250.001259.001246.001253.001670020892200
2016-08-25前場1253.001270.001249.001250.001390017445400
2016-08-24後場1251.001260.001250.001251.001420017788200
2016-08-24前場1250.001265.001250.001252.001050013157800
2016-08-23後場1255.001269.001251.001256.001470018460000
2016-08-23前場1273.001273.001249.001254.001010012653900
2016-08-22後場1280.001283.001272.001282.00840010743200
2016-08-22前場1262.001284.001256.001278.00880011169000
2016-08-19後場1278.001278.001250.001267.002500031558500
2016-08-19前場1298.001298.001268.001278.001950024974400
2016-08-18後場1324.001329.001300.001308.003490045883600
2016-08-18前場1286.001324.001262.001324.005460070660300
2016-08-17後場1266.001289.001256.001279.005010063959200
2016-08-17前場1230.001280.001228.001272.002950036973500
2016-08-16後場1241.001242.001221.001223.003910048315300
2016-08-16前場1230.001245.001227.001244.002360029202300
2016-08-15後場1242.001242.001228.001233.001240015288200
2016-08-15前場1233.001242.001225.001242.001350016643100
2016-08-12後場1243.001250.001239.001241.002080025872300
2016-08-12前場1255.001255.001237.001243.002640032794200
2016-08-10後場1260.001262.001248.001255.001700021351500
2016-08-10前場1246.001264.001234.001264.001950024385600
2016-08-09後場1252.001256.001240.001247.001790022326700
2016-08-09前場1248.001259.001248.001258.001450018183600
2016-08-08後場1245.001254.001241.001248.001590019845700
2016-08-08前場1238.001254.001230.001249.002810034969300
2016-08-05後場1223.001231.001216.001227.003350040993100
2016-08-05前場1241.001241.001225.001225.001350016633700
2016-08-04後場1213.001250.001210.001241.005680069997300
2016-08-04前場1213.001251.001209.001210.004860059971200
2016-08-03後場1220.001224.001206.001213.003690044876000
2016-08-03前場1204.001222.001197.001220.004260051639700
2016-08-02後場1230.001240.001220.001221.002890035366700
2016-08-02前場1230.001245.001222.001237.002220027399400
2016-08-01後場1236.001244.001232.001234.001710021148200
2016-08-01前場1240.001243.001220.001235.002210027232200
2016-07-29後場1232.001257.001220.001253.004410054622000
2016-07-29前場1246.001247.001226.001232.002850035202600
2016-07-28後場1225.001254.001218.001241.00117100145414300
2016-07-28前場1220.001227.001201.001225.003200038937500
2016-07-27後場1220.001226.001210.001214.004040049164300
2016-07-27前場1210.001223.001210.001214.001760021395800
2016-07-26後場1215.001226.001211.001211.004820058651700
2016-07-26前場1248.001248.001204.001218.008070098533500
2016-07-25後場1234.001243.001232.001232.004040049918200
2016-07-25前場1230.001249.001217.001242.005280065144800
2016-07-22後場1247.001248.001231.001237.004580056711400
2016-07-22前場1211.001260.001205.001250.006570081321500
2016-07-21後場1232.001241.001212.001221.004590056241200
2016-07-21前場1200.001250.001185.001240.007280089251100

   ※ 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