[8001 東証1部] 伊藤忠商事 前場後場 時系列データ

[8001 東証1部] 伊藤忠商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15後場1910.501929.501909.001913.5036773007045937600
2017-12-15前場1933.501936.001908.001911.0017974003446943500
2017-12-14後場1942.001943.001931.501938.0018350003555162150
2017-12-14前場1932.501942.001932.001938.5012974002512791650
2017-12-13後場1942.001946.501933.501937.0020988004068685600
2017-12-13前場1955.501956.501940.501945.0018876003675856650
2017-12-12後場1961.501962.001949.001954.5025191004922373850
2017-12-12前場1949.001965.001946.001965.0024227004733160850
2017-12-11後場1928.501948.501928.001948.5020393003963254550
2017-12-11前場1942.001952.001924.501927.0018471003581512250
2017-12-08後場1921.501935.501921.501933.5022250004294801600
2017-12-08前場1892.001933.501891.501926.0049690009482398600
2017-12-07後場1911.501922.001911.501918.0030138005778708050
2017-12-07前場1901.501916.001900.501915.0022917004374081950
2017-12-06後場1908.001911.001893.501897.5037992007217577800
2017-12-06前場1937.001938.001916.001916.0021984004228249000
2017-12-05後場1935.001944.001934.501939.0022552004374674550
2017-12-05前場1934.501940.001925.001933.0017786003436574000
2017-12-04後場1942.001944.501924.501928.0027789005369074550
2017-12-04前場1965.501965.501939.001941.0022323004355014100
2017-12-01後場1947.501951.501943.501948.5028671005583634850
2017-12-01前場1960.001960.001936.501943.0036200007049711850
2017-11-30後場1924.001946.501920.501946.0043135008370619300
2017-11-30前場1933.001933.501917.501920.0022003004238262300
2017-11-29後場1919.501929.001919.001929.0024422004701031400
2017-11-29前場1909.001928.001904.001924.5022385004296242100
2017-11-28後場1897.001897.001890.501891.0023259004402084250
2017-11-28前場1891.501909.001890.001898.5020042003805605750
2017-11-27後場1900.001905.501897.501904.0029670005643432450
2017-11-27前場1909.501914.501896.001899.5022395004267230550
2017-11-24後場1896.501908.001895.001904.0018696003557791850
2017-11-24前場1902.501904.001891.001896.5013906002637544750
2017-11-22後場1900.001903.501896.001901.5030083005716021150
2017-11-22前場1905.001905.001896.001902.5027485005225232850
2017-11-21後場1892.001902.001890.501894.5036706006963928950
2017-11-21前場1906.001906.501891.501893.5026465005026041200
2017-11-20後場1898.001904.001896.001897.5024441004642655800
2017-11-20前場1901.001913.501893.001898.0021493004089874650
2017-11-17後場1911.001920.001904.501912.0044221008450211700
2017-11-17前場1904.501928.501901.501905.5044005008432030300
2017-11-16後場1870.001900.001862.001879.5047139008868902650
2017-11-16前場1878.501883.001870.001874.0033542006295911600
2017-11-15後場1900.001900.501886.501888.0048179009116452000
2017-11-15前場1920.001920.001895.001898.0038519007334589800
2017-11-14後場1940.001945.001936.501941.0024748004802463250
2017-11-14前場1950.501952.501922.001937.0035274006833625200
2017-11-13後場1968.001968.001955.501956.0023351004575727900
2017-11-13前場1969.501975.001957.501966.5016096003163935550
2017-11-10後場1973.001983.001968.001980.0028301005596244550
2017-11-10前場1963.001979.501957.501970.5032344006361374550
2017-11-09後場2012.002018.501963.501989.50579140011549520400
2017-11-09前場2012.002024.002002.002021.5037555007552537650
2017-11-08後場2000.502008.002000.002008.0029300005874950000
2017-11-08前場2013.002013.502000.502002.5026421005304815450
2017-11-07後場2007.002018.002006.002018.0031441006326861400
2017-11-07前場2001.502014.501997.002007.0027904005592824400
2017-11-06後場2009.002012.001998.002007.5028188005657488550
2017-11-06前場2016.502029.002006.002008.5022410004519703950
2017-11-02後場2036.002040.001992.001996.00644470012973324950
2017-11-02前場2050.002053.502029.502038.5031522006430204200
2017-11-01後場2008.502012.502003.002009.0031976006422910200
2017-11-01前場1986.502010.001981.502008.5029452005880926350
2017-10-31後場1982.501983.001975.001978.0030351006005810000
2017-10-31前場1973.001983.001971.001975.5022879004523098300
2017-10-30後場1970.001974.501965.501974.5036676007235496900
2017-10-30前場1975.001978.501957.501963.5022232004381356300
2017-10-27後場1970.001984.001970.001983.5030336006007468650
2017-10-27前場1964.501975.001960.001973.5020359004004354950
2017-10-26後場1948.501957.001948.001954.0018325003579035550
2017-10-26前場1949.001956.001932.001952.0023711004615811700
2017-10-25後場1969.001969.501953.001960.5022309004374346900
2017-10-25前場1971.001975.501961.501966.0021876004308068900
2017-10-24後場1944.501951.501942.501951.5025090004889846200
2017-10-24前場1914.001948.501907.001947.5027732005348755200
2017-10-23後場1910.001919.001909.001916.0025347004855267200
2017-10-23前場1896.001911.001893.001908.5029610005628472800
2017-10-20後場1886.501887.001879.501886.0023426004414043550
2017-10-20前場1879.001888.001878.001884.0019614003693820900
2017-10-19後場1883.001886.001877.501885.5021684004084778250
2017-10-19前場1890.001894.001882.001887.0017446003293320300
2017-10-18後場1887.001890.001881.501888.0018841003554645200
2017-10-18前場1886.501891.001879.001884.0016359003083212600
2017-10-17後場1881.001887.001880.501887.0023294004390867700
2017-10-17前場1882.001885.501873.501880.0025669004827477150
2017-10-16後場1876.001876.001869.501871.0024034004499389250
2017-10-16前場1876.501878.001866.501876.0018902003541207350
2017-10-13後場1869.001877.001863.501868.5032332006042940950
2017-10-13前場1876.501877.001855.501866.0026348004924520800
2017-10-12後場1861.001864.501859.501864.0021414003989517300
2017-10-12前場1850.001861.001849.001860.5019337003589991700
2017-10-11後場1837.501841.501836.501841.0016983003124175250
2017-10-11前場1832.001843.001831.501839.0011676002145365750
2017-10-10後場1830.501834.001827.001834.0023269004262890350
2017-10-10前場1828.501833.501825.001829.5018156003319313050
2017-10-06後場1838.001839.001834.001837.5016724003072654550
2017-10-06前場1843.501846.501838.001838.0011849002182908200
2017-10-05後場1835.501835.501830.001835.0018563003403262150
2017-10-05前場1838.001838.501825.001835.5015349002811449700
2017-10-04後場1846.001848.501841.501846.0022782004204206500
2017-10-04前場1838.001846.001828.501846.0022626004158452100
2017-10-03後場1831.501834.001824.501831.5020496003751412950
2017-10-03前場1824.001833.001821.501831.5016418002997884100
2017-10-02後場1822.501824.501818.501824.5023954004364068600
2017-10-02前場1840.001840.001819.501824.0018237003330452900
2017-09-29後場1838.001845.001836.501843.0021131003893168650
2017-09-29前場1842.001847.501832.501836.5016572003049055900
2017-09-28後場1842.501852.001842.001850.5020853003855381400
2017-09-28前場1847.001852.001843.001847.0017816003293607950
2017-09-27後場1849.001849.501839.501839.5019109003521544950
2017-09-27前場1841.501848.001831.001847.5015670002885346650
2017-09-26後場1876.501876.501870.001871.0029888005596658150
2017-09-26前場1870.501880.501868.001875.5021611004052026800
2017-09-25後場1869.001876.001867.001874.5021112003954896400
2017-09-25前場1876.501879.501867.501870.0015728002945029600
2017-09-22後場1856.001857.501851.001856.5016101002987047000
2017-09-22前場1861.001862.501845.001857.0021343003957904750
2017-09-21後場1868.001868.001858.001858.0023327004339873900
2017-09-21前場1860.001869.001859.501869.0022739004234339300
2017-09-20後場1846.501848.001841.001845.5024017004431073350
2017-09-20前場1828.001846.501824.501844.0026729004908084100
2017-09-19後場1827.501836.001819.001833.0027035004947238900
2017-09-19前場1843.001844.001821.001828.5025233004624721700
2017-09-15後場1799.001803.001793.501797.0035983006468542750
2017-09-15前場1787.001805.001780.501797.5022590004059271650
2017-09-14後場1778.001786.501775.001786.0020146003592003950
2017-09-14前場1781.001790.501777.001780.5016906003014876750
2017-09-13後場1782.501783.501779.001780.0018729003335320950
2017-09-13前場1791.001792.001780.001780.5014533002594099100
2017-09-12後場1780.001786.001778.501780.0023724004224403850
2017-09-12前場1791.001798.001779.001780.0020732003706367850
2017-09-11後場1781.001791.001781.001787.5021929003919254600
2017-09-11前場1769.001789.001767.001784.0021090003749848800
2017-09-08後場1755.001757.001746.001750.0017493003062795300
2017-09-08前場1748.501763.001746.501756.0037480006567755350
2017-09-07後場1763.501763.501752.501753.5023827004182133050
2017-09-07前場1781.001781.001758.001761.5023156004088230900
2017-09-06後場1759.501770.001755.501767.5023787004198520500
2017-09-06前場1753.001763.001752.501758.0022213003901071550
2017-09-05後場1762.001771.501758.001764.5022780004018127000
2017-09-05前場1779.501779.501762.501765.5020948003707556900
2017-09-04後場1784.001786.501780.501784.5014364002562278450
2017-09-04前場1792.001799.001775.501784.0016269002907799800
2017-09-01後場1789.001800.501783.001797.0018308003284045500
2017-09-01前場1802.001806.001785.001793.0024256004357424400
2017-08-31後場1780.501796.001780.501796.0041821007497723250
2017-08-31前場1766.001792.501764.501784.5032845005839007100
2017-08-30後場1753.001761.001750.501752.0019722003459303750
2017-08-30前場1756.001758.001751.501753.0012307002159801400
2017-08-29後場1747.501752.501743.501751.0015025002627713400
2017-08-29前場1736.001748.001736.001746.5010201001776179300
2017-08-28後場1745.501751.501743.001750.5014590002551091550
2017-08-28前場1744.001750.501740.001742.5010325001800650650
2017-08-25後場1735.001741.001733.001738.5013657002373629350
2017-08-25前場1728.001733.501722.001733.008033001389631300
2017-08-24後場1735.501737.501727.501727.5020947003625324300
2017-08-24前場1738.001747.001736.501740.009948001731271950
2017-08-23後場1747.001749.001737.501741.0018581003237615800
2017-08-23前場1765.001765.001745.001750.5012492002189614700
2017-08-22後場1753.001753.001746.501747.5016598002902892100
2017-08-22前場1745.001754.501738.501753.0015180002651668800
2017-08-21後場1739.501743.501737.501740.5012442002165815350
2017-08-21前場1744.501746.001738.001738.5011916002075727700
2017-08-18後場1745.001748.001738.501742.0016694002908527100
2017-08-18前場1734.501747.501730.001744.0022950003988009000
2017-08-17後場1749.001751.001743.001744.0015097002635553250
2017-08-17前場1741.001751.501738.501748.5011721002046105300
2017-08-16後場1746.501748.501742.001742.0013469002348833950
2017-08-16前場1750.001762.501746.001747.0015070002640952050
2017-08-15後場1753.501756.001749.001749.0021917003839821050
2017-08-15前場1738.501756.001736.001752.0025286004412237450
2017-08-14後場1741.001744.501731.001732.5022123003840939950
2017-08-14前場1720.001749.501720.001740.5027377004751356350
2017-08-10後場1735.001744.501733.501743.0019264003353848350
2017-08-10前場1743.001746.001736.001740.0015603002718043100
2017-08-09後場1731.501743.501730.001741.0023364004059081150
2017-08-09前場1747.001751.001733.001733.0025167004380132300
2017-08-08後場1757.001758.001751.001757.5021286003737740550
2017-08-08前場1761.501767.001753.001756.0017150003017583450
2017-08-07後場1770.001771.001760.501763.0029552005213711300
2017-08-07前場1760.001787.001758.501774.0046509008258006650
2017-08-04後場1770.001770.001729.501732.00806900014076678150
2017-08-04前場1767.501770.001756.001764.5019997003523695200
2017-08-03後場1754.501770.001751.001770.0030024005297375700
2017-08-03前場1760.001760.001745.001750.0020448003583139700
2017-08-02後場1765.001770.001757.001758.5028132004960173950
2017-08-02前場1771.001776.001754.001761.5021890003857299700
2017-08-01後場1754.001769.501753.501769.5035574006275604700
2017-08-01前場1738.001756.501733.001754.5037233006510890150
2017-07-31後場1723.001736.501721.501730.5028290004898027900
2017-07-31前場1715.001727.001713.501722.5016552002849201350
2017-07-28後場1717.501722.001712.001722.0018781003227736100
2017-07-28前場1715.001718.001710.001716.5013676002344426050
2017-07-27後場1717.501725.001713.501722.5031192005366336350
2017-07-27前場1716.001718.001709.001716.5015284002618886850
2017-07-26後場1717.001719.001711.001718.5021444003680823650
2017-07-26前場1719.501720.501709.001714.0016179002778500550
2017-07-25後場1704.501708.001703.001704.0011681001991139350
2017-07-25前場1715.001715.501702.501703.5012264002098024800
2017-07-24後場1705.501715.001705.501712.5014572002492964350
2017-07-24前場1715.001716.501698.001706.5016347002788423450
2017-07-21後場1724.501725.001721.001725.0016094002774381450
2017-07-21前場1720.001728.001716.001724.0014206002448114700
2017-07-20後場1724.001727.001721.501725.5017123002953618100
2017-07-20前場1716.001723.001713.501722.5018483003177437750
2017-07-19後場1719.001720.501707.501711.0025286004328684100
2017-07-19前場1708.001720.501706.501720.0018168003113187000
2017-07-18後場1707.001715.501705.501713.0013858002372878550
2017-07-18前場1713.501716.001699.501707.5019225003285092250
2017-07-14後場1717.501724.501717.501720.0018548003192093850
2017-07-14前場1722.001725.501713.501719.5016375002813904150
2017-07-13後場1718.001719.001711.501716.5023466004025914100
2017-07-13前場1720.001722.001707.001719.5017394002987258700
2017-07-12後場1727.501730.501720.001721.0021625003727108950
2017-07-12前場1724.001730.501721.501729.5015732002715294750
2017-07-11後場1728.501732.001726.501732.0021605003739088200
2017-07-11前場1730.001733.501723.501729.5015762002727750100
2017-07-10後場1722.501730.001720.501726.5032765005652774000
2017-07-10前場1738.001739.501721.501724.0026811004636939850
2017-07-07後場1713.001717.501710.501713.0031424005385461800
2017-07-07前場1694.001721.501694.001719.0029023004965001100
2017-07-06後場1701.001703.501695.001699.0032600005538842600
2017-07-06前場1705.501713.001702.001704.0023994004092739800
2017-07-05後場1704.501714.501704.001714.0029390005029490000
2017-07-05前場1701.001722.001700.001705.0041071007022984700
2017-07-04後場1700.001703.001683.501691.0031523005335824550
2017-07-04前場1690.001705.501689.501698.5041068006974008400
2017-07-03後場1676.001680.001675.001677.5019710003306051350
2017-07-03前場1669.001682.001662.501675.0030757005156261950
2017-06-30後場1672.001672.001663.001669.0034268005714849200
2017-06-30前場1659.501676.001655.001671.5032101005347423000
2017-06-29後場1666.001666.001658.001664.5025897004307605550
2017-06-29前場1660.501672.001660.001665.5026849004469325150
2017-06-28後場1649.001650.001644.001647.5023772003915725200
2017-06-28前場1650.001652.501645.001649.5023690003907880500
2017-06-27後場1640.001644.001638.001643.0028630004700096000
2017-06-27前場1632.001641.001631.501639.0018443003016549850
2017-06-26後場1624.001624.501620.001620.5015684002543522050
2017-06-26前場1624.501628.001621.001623.5012827002083602450
2017-06-23後場1614.501621.001614.501620.0017301002800785900
2017-06-23前場1616.501619.001613.001614.5012120001958420150
2017-06-22後場1620.001624.001612.501613.5026425004272415450
2017-06-22前場1625.501627.001618.501619.0017010002760231500
2017-06-21後場1615.501619.501612.001619.0022944003710720850
2017-06-21前場1616.001622.001612.501617.0021878003539165100
2017-06-20後場1620.501622.001616.501616.5025073004058062750
2017-06-20前場1615.001626.001614.001619.0025293004100403750
2017-06-19後場1602.501605.001598.501601.0017237002759852100
2017-06-19前場1604.001605.501593.501602.0018932003030307000
2017-06-16後場1604.001609.001601.501605.0046917007530759650
2017-06-16前場1595.001604.001593.501601.0023443003749712000
2017-06-15後場1580.001586.501577.001582.5029842004719985100
2017-06-15前場1583.501593.001578.001579.0022312003534906800
2017-06-14後場1592.001593.501585.501586.0028816004578944500
2017-06-14前場1604.001605.501592.001593.0019176003062346450
2017-06-13後場1604.001604.501598.501598.5021932003510309900
2017-06-13前場1598.501610.501595.501606.0019559003135216650
2017-06-12後場1608.501613.501601.501605.5020086003225893100
2017-06-12前場1606.501621.001605.501614.5016272002623321450
2017-06-09後場1611.501613.501605.501607.0027533004428133000
2017-06-09前場1618.001618.501601.001611.0040661006561365950
2017-06-08後場1614.501619.001610.001612.5048128007765936650
2017-06-08前場1619.001619.001607.501613.5054163008738826250
2017-06-07後場1586.001587.001581.501581.5028135004454720300
2017-06-07前場1577.001586.001572.501580.0019480003075005700
2017-06-06後場1590.001594.001577.001580.5028289004479550350
2017-06-06前場1595.001596.001585.001587.5018391002926373500
2017-06-05後場1600.001606.001595.001596.5021578003448109650
2017-06-05前場1609.501613.001591.001599.5027684004424153150
2017-06-02後場1599.001611.001598.501611.0045440007307939900
2017-06-02前場1589.001598.001583.001597.0033142005274360800
2017-06-01後場1573.501576.001570.501571.5037999005973702200
2017-06-01前場1566.001578.501562.001574.5026192004116180650
2017-05-31後場1568.501573.001564.001573.0044005006908606750
2017-05-31前場1569.001572.501564.001568.5023037003610764900
2017-05-30後場1566.001571.001565.001569.0027520004315405800
2017-05-30前場1580.001581.501562.501565.0021672003402357000
2017-05-29後場1579.001581.001575.001576.0022239003510110750
2017-05-29前場1582.001585.001576.501580.0020166003185945700
2017-05-26後場1581.001583.001577.001577.0038918006147841950
2017-05-26前場1587.501589.501577.001582.0028999004588325800
2017-05-25後場1597.501600.501590.001591.5033242005299793100
2017-05-25前場1603.001604.001587.001597.0029617004722071000
2017-05-24後場1605.501613.501603.501612.5023938003853578850
2017-05-24前場1615.001619.001602.001605.5018091002911504850
2017-05-23後場1606.501611.001598.001600.0020088003220030850
2017-05-23前場1607.001614.001602.001605.5016404002635080450
2017-05-22後場1618.501621.001614.001618.5013554002192388250
2017-05-22前場1630.001630.001616.501619.5015303002484050350
2017-05-19後場1605.001619.001605.001612.5026574004287775600
2017-05-19前場1602.001607.001599.501606.5016492002643956950
2017-05-18後場1607.001607.501598.001601.0030215004840330300
2017-05-18前場1599.501613.001597.001607.0024374003909672400
2017-05-17後場1635.001636.501624.001628.5031019005056205950
2017-05-17前場1656.001656.001633.501637.5028550004684388100
2017-05-16後場1657.501664.001657.501663.5027093004500546500
2017-05-16前場1658.001667.501656.001659.0025963004317206050
2017-05-15後場1654.001654.501648.501654.5030685005069385650
2017-05-15前場1660.001662.501649.001654.0024574004066600250
2017-05-12後場1650.001663.501649.001663.5031648005252000150
2017-05-12前場1666.001668.001647.001652.0038683006416853000
2017-05-11後場1653.001666.501650.501661.0033976005641789550
2017-05-11前場1668.001668.001644.001651.5032878005438226800
2017-05-10後場1670.001675.001663.501674.5044045007362080250
2017-05-10前場1650.001675.001649.501672.50655030010914618300
2017-05-09後場1644.501648.001642.001645.0033916005579107200
2017-05-09前場1650.001651.001642.001648.5029934004929302050
2017-05-08後場1646.001649.001640.501640.5054573008971858750
2017-05-08前場1650.001650.001632.001645.5053881008853914300
2017-05-02後場1614.001635.001600.001627.50972310015753403750
2017-05-02前場1600.001615.001596.501615.0033849005438188750
2017-05-01後場1582.001597.501581.501596.5023231003698132350
2017-05-01前場1583.001584.001574.501583.0013906002197023850
2017-04-28後場1579.501579.501574.001576.0024145003806180700
2017-04-28前場1572.501586.001569.501576.0025318003993818750
2017-04-27後場1567.001573.001563.501569.0020800003262438550
2017-04-27前場1554.501568.501554.001566.508807001376054500
2017-04-26後場1561.501568.001560.001565.5021302003332043150
2017-04-26前場1552.501563.501547.001563.5015921002476667350
2017-04-25後場1540.001545.501537.501541.0024630003796207550
2017-04-25前場1515.001540.501508.001537.5023564003596731100
2017-04-24後場1534.001537.501528.001529.5017007002604607100
2017-04-24前場1539.501544.001526.501535.0024201003714677900
2017-04-21後場1510.001520.501508.501516.5023021003488734050
2017-04-21前場1515.001516.501503.501513.0017909002703920900
2017-04-20後場1498.001505.001497.501501.0023926003591638250
2017-04-20前場1489.001501.001484.001500.0015614002333019050
2017-04-19後場1489.501498.501486.501494.0029031004337244350
2017-04-19前場1491.001495.001478.001486.5025790003829703450
2017-04-18後場1506.501508.001501.501506.5015271002299038900
2017-04-18前場1506.001520.501506.001507.5014278002159140050
2017-04-17後場1493.001501.501493.001499.0013713002053782650
2017-04-17前場1498.501501.501485.001492.5013858002069146300
2017-04-14後場1501.001505.501500.501503.5013589002042770950
2017-04-14前場1506.001506.501492.501503.0019151002877765050
2017-04-13後場1502.001508.501492.501504.5034051005111781950
2017-04-13前場1519.001519.501497.501500.5027697004166742450
2017-04-12後場1538.501538.501531.001536.5028321004346562700
2017-04-12前場1553.001559.501533.501535.0023631003651117350
2017-04-11後場1559.501568.501556.001567.0015189002376051850
2017-04-11前場1568.001574.001558.501561.5010620001664171650
2017-04-10後場1573.501578.001572.001574.0017571002766578150
2017-04-10前場1576.501579.001568.501576.0016756002636981900
2017-04-07後場1566.001584.001564.501572.0037828005957713600
2017-04-07前場1563.001578.001553.001559.0031704004964200450
2017-04-06後場1556.001556.501547.001550.0026587004124240850
2017-04-06前場1565.001574.001555.001555.5025121003927166150
2017-04-05後場1565.501572.001562.501568.5024757003880743200
2017-04-05前場1565.001577.001564.001570.0018605002921897550
2017-04-04後場1560.001562.001546.501556.5033873005267476200
2017-04-04前場1572.501573.501557.001565.0017594002756737650
2017-04-03後場1578.001578.501562.501569.0034022005340330450
2017-04-03前場1577.001581.501570.501577.5019352003050750450
2017-03-31後場1603.001610.001580.001580.0042725006795483000
2017-03-31前場1602.001607.501597.001603.5016821002695437200
2017-03-30後場1612.001619.501597.001600.5029358004715955650
2017-03-30前場1604.501615.001603.501614.0016617002674767650
2017-03-29後場1605.001613.001602.001612.5029791004796201800
2017-03-29前場1600.001612.501600.001608.0028832004624716600
2017-03-28後場1611.001615.501608.501614.5038496006205801150
2017-03-28前場1608.001613.001604.001610.0029863004803188050
2017-03-27後場1603.501605.001601.501601.5034003005449208500
2017-03-27前場1607.501610.001596.501603.0034139005473276150
2017-03-24後場1621.001623.001617.001622.0041019006648498150
2017-03-24前場1620.501627.001615.001626.5030383004925332700
2017-03-23後場1619.001622.501617.001622.5024216003924883300
2017-03-23前場1619.501625.001614.001620.0016349002647411400
2017-03-22後場1623.501626.001618.001619.0035542005764120000
2017-03-22前場1638.001640.001621.001622.5042128006872196200
2017-03-21後場1660.001668.001656.001660.0031640005254571750
2017-03-21前場1652.501660.001642.001660.0024188003994447350
2017-03-17後場1649.001653.501647.001652.0029685004900687950
2017-03-17前場1656.001657.001645.501648.5019409003203979500
2017-03-16後場1655.001659.001651.501656.5027043004479661750
2017-03-16前場1643.501656.001643.501652.0016040002644952000
2017-03-15後場1644.001645.501639.001643.5022675003722271750
2017-03-15前場1648.001648.501638.501643.0022011003616838500
2017-03-14後場1656.001656.001650.001654.0022166003663479950
2017-03-14前場1658.501660.501651.501654.0013625002257349050
2017-03-13後場1651.501656.001651.001656.0021923003626312950
2017-03-13前場1640.501652.001638.001651.5016065002645183950
2017-03-10後場1645.501645.501639.001643.0023387003840210200
2017-03-10前場1652.001653.001638.001643.0044197007278602650
2017-03-09後場1647.501649.501643.001649.5019390003194025450
2017-03-09前場1657.501657.501643.001646.0014980002469843700
2017-03-08後場1649.001651.001646.001651.0020495003379972300
2017-03-08前場1649.501654.001643.501650.0016523002724976900
2017-03-07後場1650.001654.001647.001654.0031879005265920000
2017-03-07前場1646.001651.001643.001648.5017479002879684300
2017-03-06後場1639.501647.001636.001640.0021231003484977950
2017-03-06前場1635.001638.001631.501636.0010950001790552300
2017-03-03後場1637.001637.001626.001633.0029544004821547250
2017-03-03前場1653.501653.501634.001637.5027557004523302850
2017-03-02後場1659.001659.501651.501651.5031168005153553450
2017-03-02前場1664.001666.001651.001660.0026152004339764000
2017-03-01後場1634.001645.001633.001644.0027889004576425450
2017-03-01前場1635.501649.001622.001628.5023743003880150350
2017-02-28後場1632.001637.001625.001626.5037214006066230100
2017-02-28前場1637.001641.501630.001634.0015570002547243100
2017-02-27後場1628.001631.501625.001625.5021406003483388050
2017-02-27前場1625.001625.001608.001623.0027948004520738050
2017-02-24後場1642.001645.501635.001636.5026823004394626600
2017-02-24前場1634.001651.501632.501643.0025287004154505650
2017-02-23後場1654.001655.001648.001651.0028296004670791600
2017-02-23前場1649.001656.501645.501656.0030289005002028750
2017-02-22後場1642.001643.001637.001639.5023648003876526150
2017-02-22前場1645.001648.001632.001641.5026671004377036550
2017-02-21後場1645.001646.501640.001642.0020921003438091750
2017-02-21前場1628.501643.501624.001643.0020203003304116150
2017-02-20後場1620.001631.501619.501629.0031186005073489200
2017-02-20前場1616.501619.001607.001618.0023926003860552700
2017-02-17後場1612.501620.001612.501620.0029626004792283650
2017-02-17前場1613.001619.001609.001613.5017123002762114500
2017-02-16後場1615.501620.001613.501620.0030063004862864400
2017-02-16前場1613.001621.001606.001614.5032866005307674150
2017-02-15後場1610.001614.001610.001613.5023986003867338750
2017-02-15前場1611.001619.001607.501612.0026121004212233800
2017-02-14後場1604.501605.001589.001591.5033875005403556950
2017-02-14前場1609.001609.001598.001605.0024552003936811450
2017-02-13後場1604.501607.001596.501599.0024790003967198550
2017-02-13前場1598.501609.501594.001603.5038324006140027200
2017-02-10後場1587.501589.501585.001585.5027440004354926450
2017-02-10前場1593.001593.501581.001587.0028303004495737600
2017-02-09後場1572.001572.501564.501567.0028818004516415000
2017-02-09前場1578.001578.001564.001573.0020161003165906300
2017-02-08後場1571.501583.001571.501580.5029650004678557000
2017-02-08前場1582.001582.001570.001570.5033519005280808650
2017-02-07後場1583.501593.501581.001583.5034084005411791450
2017-02-07前場1569.001589.501569.001584.0030973004896769700
2017-02-06後場1590.001590.001579.001581.5044025006969626200
2017-02-06前場1550.001593.001548.501591.0055033008637724900
2017-02-03後場1545.001564.501531.501533.50664940010269335250
2017-02-03前場1555.001557.001540.501541.5026395004092610900
2017-02-02後場1548.001560.501541.001548.0031856004933128300
2017-02-02前場1566.001566.001545.501550.5017279002685850900
2017-02-01後場1546.001555.001544.501552.5023797003692261250
2017-02-01前場1541.001547.001527.001542.0028291004350547600
2017-01-31後場1556.501567.501553.001556.0042449006618229600
2017-01-31前場1560.001565.501556.501557.0020686003229334950
2017-01-30後場1575.001580.501573.001579.0017460002754708250
2017-01-30前場1591.001593.501571.001577.5023102003650317500
2017-01-27後場1586.001588.501582.501583.5019608003106710900
2017-01-27前場1596.001596.001583.001587.5017914002847146400
2017-01-26後場1588.001588.501582.001584.5038270006066367000
2017-01-26前場1584.001592.501577.501589.5036664005810894250
2017-01-25後場1577.001578.001568.001573.5025739004049414200
2017-01-25前場1585.001586.001574.501575.5032512005138527000
2017-01-24後場1560.001573.001560.001570.0040126006293465250
2017-01-24前場1560.001575.001560.001566.0033116005189085750
2017-01-23後場1556.001565.001551.501557.5035252005493405400
2017-01-23前場1558.001562.501544.001558.0026886004178340850
2017-01-20後場1561.501565.501556.001561.0030318004733034100
2017-01-20前場1559.501564.501555.001560.0024281003787276200
2017-01-19後場1558.501566.001557.001562.0028089004387768800
2017-01-19前場1558.501565.001557.001558.5026196004087164050
2017-01-18後場1538.501554.501537.001551.0037689005835708150
2017-01-18前場1550.001556.001533.001541.0030519004706799150
2017-01-17後場1560.001561.001550.501552.0025781004006792450
2017-01-17前場1567.501570.501553.001563.5021623003378817350
2017-01-16後場1576.001578.501573.001575.0027178004281981300
2017-01-16前場1587.501588.501575.001577.5023777003760458400
2017-01-13後場1586.501590.001584.501587.0031815005049752950
2017-01-13前場1585.001586.501575.001582.5036363005751540650
2017-01-12後場1573.501578.001565.501576.0035682005613728600
2017-01-12前場1574.001581.501568.001572.5027842004380626750
2017-01-11後場1576.501581.001575.001578.0042261006671901550
2017-01-11前場1565.001578.001561.501575.0029189004585070650
2017-01-10後場1560.001561.001553.001556.0037865005893321300
2017-01-10前場1565.501569.501559.501565.0025114003928463200
2017-01-06後場1562.501567.001557.501567.0027394004281017400
2017-01-06前場1560.001567.001552.501562.5030742004795123650
2017-01-05後場1573.001575.501567.001575.0032121005050371050
2017-01-05前場1583.001586.001570.501575.0028271004457198400
2017-01-04後場1585.001588.001583.501584.0041095006514995350
2017-01-04前場1575.501590.001574.001585.0046006007276813050
2016-12-30後場1548.501554.001545.501552.0031544004889352000
2016-12-30前場1550.001553.001539.501544.0025370003921552050
2016-12-29後場1554.501559.001549.501557.5039075006075037600
2016-12-29前場1566.001574.001555.501556.0026568004151784800
2016-12-28後場1587.001589.001583.001583.5024979003960781500
2016-12-28前場1593.001598.501584.001588.5019974003174322250
2016-12-27後場1600.001602.001590.001590.0026576004234610700
2016-12-27前場1594.001603.001591.501600.0022698003625271150
2016-12-26後場1593.001596.001588.501589.0033903005395154900
2016-12-26前場1601.001609.501590.001594.0028764004605771200
2016-12-22後場1586.501594.001585.501592.5039475006278663000
2016-12-22前場1594.001595.001581.501588.0026487004207312750
2016-12-21後場1600.001603.501590.501594.5041434006616237500
2016-12-21前場1596.001605.001591.001603.0044908007185924150
2016-12-20後場1584.501589.501578.501586.5039977006335246750
2016-12-20前場1595.001595.001583.501586.5032878005222547900
2016-12-19後場1594.001597.001589.001594.0037017005896073600
2016-12-19前場1599.501604.001585.501594.0040072006383647750
2016-12-16後場1597.501602.501595.501597.5060656009696586900
2016-12-16前場1610.001612.001595.001600.5053377008548602000
2016-12-15後場1600.001607.501591.001606.00770790012334948900
2016-12-15前場1615.501624.501606.001606.5050975008234419050
2016-12-14後場1620.001629.501615.001615.50676390010955842650
2016-12-14前場1636.501639.001612.001620.0050277008149504250
2016-12-13後場1645.001654.001640.001654.0037364006160221150
2016-12-13前場1645.001653.001640.001645.0032817005405051850

   ※ 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