[8018 東証1部] 三共生興 前場後場 時系列データ

[8018 東証1部] 三共生興 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場465.00466.00462.00463.003550016456800
2017-11-22前場475.00477.00465.00465.004410020672400
2017-11-21後場470.00477.00469.00475.006060028710800
2017-11-21前場465.00470.00460.00469.004910022926900
2017-11-20後場458.00463.00457.00461.00216009953200
2017-11-20前場453.00460.00453.00458.002270010371600
2017-11-17後場462.00463.00456.00459.004070018729500
2017-11-17前場463.00468.00460.00463.004440020622900
2017-11-16後場457.00463.00457.00459.004120018935500
2017-11-16前場451.00461.00451.00460.002960013489700
2017-11-15後場468.00468.00452.00453.007970036539000
2017-11-15前場478.00478.00466.00468.003980018823800
2017-11-14後場486.00488.00485.00485.003500017005000
2017-11-14前場479.00488.00478.00487.003840018597800
2017-11-13後場484.00485.00483.00484.002290011084300
2017-11-13前場482.00485.00479.00484.004230020401200
2017-11-10後場484.00487.00483.00484.005390026096900
2017-11-10前場484.00486.00482.00484.00199009637400
2017-11-09後場487.00488.00485.00488.009570046637500
2017-11-09前場483.00489.00481.00489.005810028183100
2017-11-08後場479.00482.00479.00479.005240025141900
2017-11-08前場479.00480.00478.00479.004940023673200
2017-11-07後場479.00482.00479.00479.002890013863100
2017-11-07前場470.00481.00470.00479.008040038257000
2017-11-06後場479.00481.00479.00479.005700027320400
2017-11-06前場484.00485.00458.00479.0010180048531900
2017-11-02後場485.00486.00485.00485.003520017075100
2017-11-02前場484.00487.00483.00485.004030019545900
2017-11-01後場480.00490.00479.00489.006760032802500
2017-11-01前場472.00479.00471.00479.003150014966600
2017-10-31後場473.00473.00468.00469.004110019308400
2017-10-31前場469.00474.00466.00467.004670021992100
2017-10-30後場474.00474.00462.00468.00342200160132800
2017-10-30前場481.00483.00474.00474.005970028621600
2017-10-27後場484.00484.00481.00482.006280030295400
2017-10-27前場482.00486.00482.00484.004210020390800
2017-10-26後場483.00483.00482.00482.003220015543000
2017-10-26前場474.00483.00474.00483.008110038864600
2017-10-25後場475.00477.00474.00476.005640026823000
2017-10-25前場464.00475.00464.00474.0010940051504800
2017-10-24後場465.00469.00463.00468.003360015670300
2017-10-24前場466.00466.00460.00464.005970027673900
2017-10-23後場467.00470.00464.00470.003220015077700
2017-10-23前場475.00475.00466.00467.003410016107700
2017-10-20後場472.00477.00472.00473.008040038088600
2017-10-20前場460.00472.00459.00470.009420043830800
2017-10-19後場455.00464.00454.00463.007220033103100
2017-10-19前場455.00455.00454.00455.00182008275500
2017-10-18後場454.00455.00452.00453.004150018830300
2017-10-18前場453.00455.00452.00454.003060013873800
2017-10-17後場452.00453.00450.00451.004020018131000
2017-10-17前場450.00454.00450.00453.002960013381000
2017-10-16後場450.00450.00448.00450.003220014474800
2017-10-16前場447.00450.00446.00450.002940013186600
2017-10-13後場442.00446.00441.00446.004150018433300
2017-10-13前場442.00442.00441.00442.00165007291600
2017-10-12後場440.00441.00439.00441.003400014972900
2017-10-12前場440.00440.00438.00439.00208009135000
2017-10-11後場438.00440.00438.00440.002940012904400
2017-10-11前場440.00440.00436.00437.00102004465100
2017-10-10後場437.00438.00431.00438.005920025850900
2017-10-10前場431.00441.00430.00437.005650024589600
2017-10-06後場429.00430.00428.00430.00225009660900
2017-10-06前場427.00430.00426.00429.00231009884700
2017-10-05後場428.00428.00427.00427.0096004100200
2017-10-05前場427.00429.00426.00427.00197008415500
2017-10-04後場427.00427.00426.00427.0038001621600
2017-10-04前場427.00427.00425.00427.0066002815100
2017-10-03後場426.00426.00424.00425.00226009605200
2017-10-03前場425.00426.00424.00426.00131005561700
2017-10-02後場423.00425.00422.00424.003480014740700
2017-10-02前場423.00423.00422.00423.00105004438700
2017-09-29後場422.00423.00421.00421.002430010245700
2017-09-29前場421.00422.00421.00422.00118004973900
2017-09-28後場420.00422.00420.00422.00166006994700
2017-09-28前場422.00422.00420.00421.00115004843000
2017-09-27後場421.00421.00420.00421.00149006264800
2017-09-27前場420.00422.00419.00421.00158006636900
2017-09-26後場419.00420.00418.00420.002910012197300
2017-09-26前場417.00419.00416.00419.00160006682900
2017-09-25後場417.00419.00416.00419.00196008178600
2017-09-25前場418.00418.00417.00417.0090003759900
2017-09-22後場418.00418.00417.00418.00166006928000
2017-09-22前場416.00418.00415.00417.00205008559900
2017-09-21後場416.00416.00414.00416.00187007761800
2017-09-21前場415.00416.00414.00416.0081003362700
2017-09-20後場417.00417.00413.00415.00214008873500
2017-09-20前場415.00417.00410.00415.002870011830000
2017-09-19後場417.00418.00416.00418.004840020177100
2017-09-19前場419.00419.00414.00417.00205008538500
2017-09-15後場413.00420.00410.00420.005120021294400
2017-09-15前場409.00416.00408.00412.005310021811000
2017-09-14後場409.00410.00406.00408.004700019187900
2017-09-14前場404.00410.00403.00408.003730015158300
2017-09-13後場402.00403.00400.00403.00206008271300
2017-09-13前場405.00405.00400.00403.00103004146000
2017-09-12後場402.00404.00401.00402.00212008522900
2017-09-12前場407.00407.00400.00402.00106004267800
2017-09-11後場403.00403.00402.00403.00108004352000
2017-09-11前場407.00408.00402.00402.00145005865400
2017-09-08後場404.00404.00403.00403.0054002179400
2017-09-08前場404.00406.00402.00404.002810011349400
2017-09-07後場407.00407.00406.00407.0041001668200
2017-09-07前場405.00407.00405.00407.0038001543700
2017-09-06後場402.00405.00402.00404.00195007858100
2017-09-06前場405.00408.00404.00405.0073002962700
2017-09-05後場407.00407.00406.00406.0068002762300
2017-09-05前場406.00408.00405.00407.0067002725100
2017-09-04後場399.00408.00398.00408.003560014378000
2017-09-04前場406.00407.00400.00403.00215008679100
2017-09-01後場408.00410.00408.00410.00109004463100
2017-09-01前場410.00410.00408.00409.0065002660000
2017-08-31後場408.00410.00408.00410.0098004007400
2017-08-31前場409.00409.00407.00408.0071002894700
2017-08-30後場407.00409.00406.00409.00190007759600
2017-08-30前場407.00408.00405.00408.0050002034400
2017-08-29後場407.00407.00403.00407.00191007751100
2017-08-29前場407.00407.00405.00405.0032001300400
2017-08-28後場407.00408.00406.00408.00105004273500
2017-08-28前場408.00408.00404.00406.00140005692700
2017-08-25後場408.00409.00406.00407.00109004438500
2017-08-25前場405.00407.00405.00407.0046001868200
2017-08-24後場405.00406.00405.00405.00108004376700
2017-08-24前場405.00406.00405.00406.00166006725200
2017-08-23後場406.00409.00405.00408.00160006516300
2017-08-23前場409.00410.00405.00406.00131005338200
2017-08-22後場410.00411.00408.00411.00115004715300
2017-08-22前場408.00410.00408.00410.0064002621100
2017-08-21後場408.00410.00408.00409.003110012699300
2017-08-21前場409.00411.00409.00410.005040020640900
2017-08-18後場408.00410.00408.00409.00202008254300
2017-08-18前場410.00411.00408.00408.00225009207100
2017-08-17後場407.00412.00407.00412.004370017928600
2017-08-17前場408.00409.00405.00406.0080003257800
2017-08-16後場406.00407.00406.00406.0060002436200
2017-08-16前場409.00409.00405.00407.0074003013100
2017-08-15後場410.00411.00407.00409.005510022552300
2017-08-15前場403.00408.00402.00407.005720023172500
2017-08-14後場400.00400.00398.00398.0086003429400
2017-08-14前場399.00400.00396.00400.0093003701100
2017-08-10後場401.00402.00400.00401.0088003526400
2017-08-10前場401.00402.00400.00400.0064002565700
2017-08-09後場401.00402.00399.00402.00223008932100
2017-08-09前場403.00403.00400.00400.0076003052100
2017-08-08後場402.00402.00401.00402.00107004299300
2017-08-08前場404.00405.00401.00401.00102004103700
2017-08-07後場402.00403.00402.00403.00198007969000
2017-08-07前場401.00405.00400.00403.003360013523400
2017-08-04後場395.00400.00395.00399.002970011814600
2017-08-04前場395.00395.00393.00394.0045001773000
2017-08-03後場393.00395.00393.00395.0082003230600
2017-08-03前場394.00395.00393.00394.0040001576300
2017-08-02後場393.00394.00393.00394.0056002204600
2017-08-02前場394.00394.00392.00393.0055002160100
2017-08-01後場396.00396.00392.00393.00108004245900
2017-08-01前場391.00398.00391.00394.00216008515100
2017-07-31後場393.00393.00391.00391.0081003171300
2017-07-31前場394.00395.00392.00393.0088003461100
2017-07-28後場392.00394.00392.00394.00147005773500
2017-07-28前場391.00393.00391.00392.00220008605500
2017-07-27後場391.00393.00390.00391.00101003952100
2017-07-27前場392.00392.00388.00391.00105004091500
2017-07-26後場391.00392.00390.00392.00103004027100
2017-07-26前場392.00393.00391.00391.0076002977900
2017-07-25後場394.00394.00391.00393.0093003653800
2017-07-25前場392.00392.00390.00391.0037001447600
2017-07-24後場392.00393.00388.00393.003560013923000
2017-07-24前場393.00393.00390.00392.00131005134500
2017-07-21後場391.00392.00390.00392.0093003639300
2017-07-21前場390.00393.00390.00391.0056002193300
2017-07-20後場392.00393.00391.00391.0069002702400
2017-07-20前場391.00392.00390.00392.0043001682000
2017-07-19後場389.00392.00389.00392.0095003713100
2017-07-19前場390.00390.00389.00390.0058002260800
2017-07-18後場390.00391.00389.00390.0077003003600
2017-07-18前場390.00390.00389.00390.0067002611500
2017-07-14後場392.00392.00391.00391.0060002349000
2017-07-14前場395.00395.00390.00391.00122004787100
2017-07-13後場392.00393.00391.00393.001700667300
2017-07-13前場393.00394.00391.00391.0046001804300
2017-07-12後場394.00395.00393.00393.0073002873000
2017-07-12前場395.00395.00388.00393.00109004269200
2017-07-11後場396.00396.00394.00395.00213008423300
2017-07-11前場393.00396.00392.00396.00197007759200
2017-07-10後場395.00395.00390.00390.00249009781600
2017-07-10前場392.00395.00392.00395.00213008363500
2017-07-07後場390.00391.00388.00388.00148005755700
2017-07-07前場388.00391.00388.00390.0055002141000
2017-07-06後場389.00391.00388.00390.00132005143400
2017-07-06前場390.00390.00389.00389.0045001753700
2017-07-05後場389.00391.00389.00390.0090003512700
2017-07-05前場390.00391.00389.00390.0068002651000
2017-07-04後場394.00394.00389.00389.00123004810500
2017-07-04前場392.00392.00387.00390.0068002655700
2017-07-03後場390.00392.00388.00391.00146005696300
2017-07-03前場390.00392.00387.00388.00192007467100
2017-06-30後場390.00391.00390.00390.0085003318500
2017-06-30前場391.00391.00386.00391.0090003506000
2017-06-29後場393.00393.00392.00392.0080003139600
2017-06-29前場393.00393.00392.00393.0042001649300
2017-06-28後場393.00393.00392.00392.0050001960600
2017-06-28前場393.00394.00393.00394.0056002203600
2017-06-27後場393.00393.00392.00392.00103004038900
2017-06-27前場392.00393.00392.00393.00700274800
2017-06-26後場392.00395.00392.00393.0080003147400
2017-06-26前場393.00393.00391.00392.0037001451600
2017-06-23後場394.00395.00391.00393.00143005622700
2017-06-23前場395.00395.00393.00394.0081003193600
2017-06-22後場391.00393.00390.00390.00122004774300
2017-06-22前場392.00392.00377.00390.002800010784200
2017-06-21後場395.00395.00391.00391.00131005142600
2017-06-21前場395.00396.00395.00396.0043001699500
2017-06-20後場395.00395.00394.00395.00196007738300
2017-06-20前場394.00395.00394.00395.0049001933700
2017-06-19後場392.00393.00391.00393.0069002708800
2017-06-19前場390.00392.00390.00392.0059002304500
2017-06-16後場390.00392.00390.00391.00112004372800
2017-06-16前場390.00390.00389.00389.0066002568700
2017-06-15後場389.00390.00388.00388.0097003768600
2017-06-15前場390.00391.00388.00389.0049001908000
2017-06-14後場392.00392.00389.00389.00129005025500
2017-06-14前場395.00395.00388.00391.00161006325800
2017-06-13後場391.00391.00390.00390.0067002615400
2017-06-13前場388.00390.00388.00390.0048001869300
2017-06-12後場389.00390.00388.00388.0082003187400
2017-06-12前場389.00390.00389.00389.0094003659200
2017-06-09後場389.00390.00388.00388.00172006680600
2017-06-09前場389.00390.00388.00389.00214008322900
2017-06-08後場389.00390.00388.00388.00155006029300
2017-06-08前場392.00392.00388.00390.00113004414600
2017-06-07後場388.00392.00388.00392.002780010875700
2017-06-07前場391.00391.00389.00390.0039001521500
2017-06-06後場391.00393.00390.00391.00148005789400
2017-06-06前場393.00393.00391.00391.0085003331300
2017-06-05後場390.00392.00390.00391.002660010380500
2017-06-05前場392.00393.00391.00392.0054002114600
2017-06-02後場389.00392.00389.00392.005630021951000
2017-06-02前場386.00389.00386.00387.00218008440900
2017-06-01後場390.00390.00385.00386.004760018464900
2017-06-01前場386.00387.00386.00386.0038001467100
2017-05-31後場388.00388.00385.00385.00170006556100
2017-05-31前場388.00389.00386.00388.0072002795000
2017-05-30後場384.00386.00384.00386.0091003501800
2017-05-30前場386.00386.00384.00384.0036001385900
2017-05-29後場386.00386.00385.00385.00102003934400
2017-05-29前場386.00389.00383.00386.00173006683600
2017-05-26後場390.00390.00385.00385.00160006183000
2017-05-26前場389.00389.00388.00389.0036001399300
2017-05-25後場387.00389.00387.00388.00108004190200
2017-05-25前場387.00390.00387.00388.0058002251300
2017-05-24後場388.00389.00387.00388.0083003220500
2017-05-24前場388.00390.00387.00388.00110004272400
2017-05-23後場386.00386.00384.00384.00148005695500
2017-05-23前場385.00386.00385.00386.0085003274100
2017-05-22後場383.00384.00382.00383.00192007352500
2017-05-22前場382.00385.00382.00384.00112004293000
2017-05-19後場379.00381.00379.00380.00134005092300
2017-05-19前場380.00380.00377.00379.00114004316800
2017-05-18後場380.00381.00377.00377.00181006852900
2017-05-18前場377.00380.00377.00379.00213008043900
2017-05-17後場385.00387.00377.00380.006800025978500
2017-05-17前場389.00390.00384.00385.003570013789200
2017-05-16後場391.00391.00390.00391.00255009960500
2017-05-16前場393.00396.00391.00391.003680014440500
2017-05-15後場394.00394.00389.00393.00245009614000
2017-05-15前場394.00396.00389.00396.0010380040757400
2017-05-12後場395.00396.00393.00395.00233009195900
2017-05-12前場396.00396.00395.00396.0044001741400
2017-05-11後場395.00396.00395.00396.00176006958900
2017-05-11前場395.00395.00393.00395.00139005479400
2017-05-10後場396.00396.00392.00395.00178007019600
2017-05-10前場395.00397.00392.00395.0096003789300
2017-05-09後場393.00394.00392.00394.00156006128900
2017-05-09前場389.00393.00389.00392.00158006170800
2017-05-08後場392.00393.00391.00393.00252009889000
2017-05-08前場392.00393.00391.00392.00131005133600
2017-05-02後場388.00390.00387.00388.00175006795000
2017-05-02前場387.00388.00387.00388.0055002132800
2017-05-01後場385.00388.00385.00387.00115004445400
2017-05-01前場385.00386.00385.00386.001600616200
2017-04-28後場387.00387.00385.00385.00177006815800
2017-04-28前場388.00388.00385.00387.00112004324700
2017-04-27後場388.00388.00384.00386.00245009455600
2017-04-27前場387.00388.00386.00388.0098003795700
2017-04-26後場384.00386.00384.00385.0079003042000
2017-04-26前場384.00387.00384.00387.0052002005500
2017-04-25後場385.00385.00380.00382.00139005320500
2017-04-25前場380.00384.00379.00384.00103003931800
2017-04-24後場385.00385.00380.00380.00213008130700
2017-04-24前場387.00387.00374.00382.00112004290600
2017-04-21後場377.00379.00375.00379.00117004416800
2017-04-21前場378.00380.00372.00375.00164006195600
2017-04-20後場377.00377.00373.00373.00182006825200
2017-04-20前場371.00390.00371.00378.00120004522900
2017-04-19後場375.00375.00371.00373.00211007872800
2017-04-19前場370.00374.00370.00373.0095003531900
2017-04-18後場369.00370.00369.00369.00105003874800
2017-04-18前場371.00373.00369.00369.0054002003400
2017-04-17後場367.00370.00367.00370.00154005677600
2017-04-17前場364.00366.00364.00366.0047001715900
2017-04-14後場365.00365.00363.00364.00137004993200
2017-04-14前場365.00366.00363.00365.00120004375900
2017-04-13後場368.00369.00366.00367.00155005698600
2017-04-13前場369.00369.00366.00368.00101003715400
2017-04-12後場370.00370.00369.00369.00173006389600
2017-04-12前場372.00373.00369.00370.00148005481700
2017-04-11後場375.00376.00374.00375.00155005818000
2017-04-11前場374.00375.00373.00373.0093003477200
2017-04-10後場379.00379.00375.00375.00210007901200
2017-04-10前場372.00378.00372.00376.00149005587100
2017-04-07後場374.00376.00371.00371.004070015232800
2017-04-07前場377.00380.00373.00375.002780010463100
2017-04-06後場377.00378.00375.00375.00187007038200
2017-04-06前場386.00386.00378.00378.00100003815400
2017-04-05後場388.00388.00383.00386.00240009253500
2017-04-05前場383.00388.00383.00388.00120004619200
2017-04-04後場389.00389.00384.00385.005420020928200
2017-04-04前場391.00392.00389.00390.00228008892800
2017-04-03後場390.00393.00389.00391.00239009348100
2017-04-03前場388.00390.00385.00390.00241009343200
2017-03-31後場395.00396.00390.00390.008190032104800
2017-03-31前場395.00398.00395.00395.00138005464600
2017-03-30後場402.00403.00395.00396.008780035050300
2017-03-30前場409.00409.00402.00404.002490010099200
2017-03-29後場409.00410.00408.00410.003100012686500
2017-03-29前場411.00411.00405.00409.005580022805600
2017-03-28後場421.00425.00421.00425.007240030626500
2017-03-28前場420.00423.00418.00420.004160017491700
2017-03-27後場421.00421.00416.00419.004950020724800
2017-03-27前場418.00423.00418.00420.002730011465900
2017-03-24後場421.00424.00418.00421.002520010622100
2017-03-24前場418.00423.00417.00421.00210008819600
2017-03-23後場418.00419.00416.00419.00187007814200
2017-03-23前場420.00420.00417.00417.00197008239900
2017-03-22後場421.00422.00419.00420.003410014330300
2017-03-22前場422.00423.00420.00421.003140013243800
2017-03-21後場423.00425.00423.00425.00221009382200
2017-03-21前場422.00425.00422.00424.00165006987800
2017-03-17後場421.00423.00420.00422.00218009191500
2017-03-17前場424.00424.00420.00421.00104004391000
2017-03-16後場422.00425.00422.00425.00166007041700
2017-03-16前場420.00426.00417.00422.00176007413600
2017-03-15後場423.00424.00422.00423.00191008072700
2017-03-15前場429.00429.00423.00423.0088003745300
2017-03-14後場428.00429.00427.00428.00184007872200
2017-03-14前場429.00429.00426.00428.00212009060300
2017-03-13後場425.00429.00423.00428.00166007092900
2017-03-13前場423.00425.00421.00424.00210008878600
2017-03-10後場420.00424.00419.00423.002710011407600
2017-03-10前場419.00420.00418.00420.004170017467800
2017-03-09後場416.00418.00416.00418.00126005254800
2017-03-09前場419.00420.00416.00417.00119004970200
2017-03-08後場417.00418.00416.00417.00181007546100
2017-03-08前場419.00419.00417.00418.00142005932100
2017-03-07後場419.00420.00418.00420.00195008176200
2017-03-07前場419.00421.00418.00419.00141005917400
2017-03-06後場416.00420.00416.00419.00181007577000
2017-03-06前場418.00418.00416.00417.0058002422600
2017-03-03後場417.00418.00416.00417.00145006050000
2017-03-03前場413.00418.00413.00417.00227009459100
2017-03-02後場414.00416.00414.00416.00132005477900
2017-03-02前場413.00416.00412.00414.00199008249200
2017-03-01後場413.00413.00411.00413.002600010709600
2017-03-01前場412.00414.00412.00412.00163006731000
2017-02-28後場413.00413.00412.00412.00206008495600
2017-02-28前場414.00414.00412.00412.00176007262300
2017-02-27後場413.00413.00411.00412.002440010060500
2017-02-27前場416.00416.00411.00412.002610010777900
2017-02-24後場414.00415.00412.00414.00223009227000
2017-02-24前場413.00414.00413.00414.00142005872500
2017-02-23後場412.00414.00412.00413.002640010899700
2017-02-23前場414.00415.00412.00412.0077003180600
2017-02-22後場413.00415.00412.00412.00214008830300
2017-02-22前場413.00414.00412.00413.00122005035700
2017-02-21後場414.00414.00412.00413.00230009499400
2017-02-21前場414.00415.00412.00412.00139005746500
2017-02-20後場414.00415.00413.00414.00121005006400
2017-02-20前場414.00415.00412.00413.00161006651700
2017-02-17後場413.00414.00413.00414.00160006619900
2017-02-17前場414.00415.00413.00414.0086003561600
2017-02-16後場413.00415.00413.00413.0076003142600
2017-02-16前場413.00414.00412.00413.0089003677400
2017-02-15後場414.00415.00412.00413.002550010537500
2017-02-15前場415.00415.00413.00413.0077003184600
2017-02-14後場416.00416.00411.00411.00122005032900
2017-02-14前場414.00416.00411.00416.00194008030100
2017-02-13後場413.00413.00412.00413.0095003919800
2017-02-13前場414.00414.00411.00412.0078003222800
2017-02-10後場411.00411.00409.00411.00167006853300
2017-02-10前場413.00413.00409.00410.00113004647400
2017-02-09後場409.00410.00408.00408.003910015978700
2017-02-09前場406.00410.00406.00409.00215008747500
2017-02-08後場409.00412.00409.00411.00150006158900
2017-02-08前場414.00414.00404.00409.003720015216500
2017-02-07後場414.00415.00414.00414.00141005842000
2017-02-07前場414.00415.00413.00414.0084003480900
2017-02-06後場416.00416.00415.00416.0098004076000
2017-02-06前場414.00418.00413.00417.00220009137700
2017-02-03後場415.00418.00414.00414.00171007103700
2017-02-03前場415.00417.00415.00415.0072002996200
2017-02-02後場416.00416.00415.00416.00111004612400
2017-02-02前場415.00419.00415.00416.0092003828000
2017-02-01後場418.00420.00417.00418.00151006317800
2017-02-01前場419.00419.00416.00418.00104004344500
2017-01-31後場417.00419.00417.00418.0077003219100
2017-01-31前場418.00420.00416.00417.00236009858500
2017-01-30後場418.00421.00418.00420.0097004070000
2017-01-30前場421.00421.00418.00418.0089003732300
2017-01-27後場419.00423.00419.00421.003380014212300
2017-01-27前場418.00419.00417.00419.0074003093900
2017-01-26後場418.00418.00416.00418.00169007054900
2017-01-26前場417.00418.00415.00416.00161006714000
2017-01-25後場416.00416.00414.00414.00171007096200
2017-01-25前場417.00418.00415.00415.00196008172300
2017-01-24後場415.00416.00413.00416.00214008878200
2017-01-24前場414.00414.00411.00414.0039001612200
2017-01-23後場417.00417.00403.00414.002420010001000
2017-01-23前場414.00417.00411.00416.00128005296200
2017-01-20後場411.00414.00411.00413.00170007016600
2017-01-20前場411.00413.00411.00413.00135005557200
2017-01-19後場415.00415.00412.00415.002910012052200
2017-01-19前場410.00415.00410.00414.00220009095700
2017-01-18後場407.00410.00407.00408.00131005348200
2017-01-18前場410.00410.00406.00407.00145005917100
2017-01-17後場412.00412.00411.00412.0093003830500
2017-01-17前場416.00416.00410.00412.00155006395600
2017-01-16後場417.00417.00414.00416.00188007813600
2017-01-16前場414.00419.00414.00418.00170007099700
2017-01-13後場418.00418.00416.00418.00225009399000
2017-01-13前場414.00418.00411.00418.002590010721200
2017-01-12後場417.00418.00414.00417.003910016279300
2017-01-12前場422.00422.00415.00419.002560010730600
2017-01-11後場422.00422.00420.00422.00223009399000
2017-01-11前場419.00422.00417.00422.003300013859200
2017-01-10後場419.00420.00414.00418.005850024437900
2017-01-10前場415.00420.00414.00418.004490018719300
2017-01-06後場413.00414.00412.00414.007810032252600
2017-01-06前場409.00414.00409.00413.003850015837900
2017-01-05後場409.00410.00409.00410.002450010029500
2017-01-05前場408.00410.00406.00410.003200013063500
2017-01-04後場407.00407.00405.00407.003520014299100
2017-01-04前場398.00407.00398.00406.005620022714100
2016-12-30後場397.00400.00397.00399.002980011874100
2016-12-30前場396.00397.00394.00397.00203008036000
2016-12-29後場396.00397.00394.00397.00205008117700
2016-12-29前場395.00396.00394.00395.00172006803500
2016-12-28後場395.00398.00394.00397.003610014293600
2016-12-28前場396.00396.00393.00396.00146005767800
2016-12-27後場394.00396.00393.00394.00211008316300
2016-12-27前場394.00395.00392.00395.003500013774000
2016-12-26後場393.00393.00392.00393.00215008442800
2016-12-26前場390.00393.00389.00393.003040011879000
2016-12-22後場391.00391.00389.00390.00245009553600
2016-12-22前場391.00391.00389.00390.00197007683200
2016-12-21後場389.00390.00388.00389.00195007578600
2016-12-21前場390.00393.00388.00390.00226008806500
2016-12-20後場387.00389.00387.00389.002840011020700
2016-12-20前場389.00390.00385.00387.002920011314700
2016-12-19後場389.00390.00387.00390.005670022019800
2016-12-19前場390.00390.00387.00388.00228008872100
2016-12-16後場387.00392.00387.00391.005970023237000
2016-12-16前場388.00389.00386.00387.00141005460000
2016-12-15後場384.00388.00384.00386.006590025444000
2016-12-15前場390.00393.00384.00384.005670021995400
2016-12-14後場389.00391.00388.00390.00240009350500
2016-12-14前場388.00390.00386.00390.00232009003200
2016-12-13後場391.00391.00387.00390.004560017743600
2016-12-13前場386.00390.00385.00389.006490025116700
2016-12-12後場394.00395.00392.00395.00182007172400
2016-12-12前場393.00397.00393.00394.00243009574400
2016-12-09後場390.00393.00388.00393.004070015921700
2016-12-09前場390.00392.00386.00391.004610017935600
2016-12-08後場390.00391.00388.00390.003760014659200
2016-12-08前場394.00395.00390.00390.002660010414900
2016-12-07後場383.00389.00382.00389.007510028997300
2016-12-07前場384.00384.00382.00383.00179006857400
2016-12-06後場382.00383.00382.00382.003910014943200
2016-12-06前場382.00384.00380.00381.003620013810300
2016-12-05後場380.00381.00379.00380.002810010666800
2016-12-05前場379.00382.00378.00380.003510013338300
2016-12-02後場380.00382.00380.00381.00202007693300
2016-12-02前場380.00382.00379.00381.003240012326700
2016-12-01後場383.00383.00380.00381.00220008394800
2016-12-01前場381.00384.00381.00383.00259009891700
2016-11-30後場381.00383.00380.00381.00175006675300
2016-11-30前場380.00380.00377.00380.00126004773500
2016-11-29後場379.00380.00376.00378.003620013668000
2016-11-29前場380.00380.00377.00380.00230008702500
2016-11-28後場379.00382.00379.00382.00190007242100
2016-11-28前場380.00382.00379.00379.00139005287800
2016-11-25後場378.00381.00378.00380.003580013590100
2016-11-25前場378.00381.00374.00380.004830018254100
2016-11-24後場380.00380.00377.00379.002760010437000
2016-11-24前場380.00382.00377.00379.003000011384000
2016-11-22後場378.00379.00377.00379.00148005599300
2016-11-22前場376.00378.00374.00377.00123004623600
2016-11-21後場374.00377.00374.00377.00192007205500
2016-11-21前場372.00377.00371.00373.002900010844500
2016-11-18後場375.00376.00369.00370.006670024826400
2016-11-18前場382.00386.00376.00376.003160012007100

   ※ 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