[8107 東証1部] キムラタン 前場後場 時系列データ

[8107 東証1部] キムラタン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場50.0051.0049.0050.003332200166589500
2017-11-22前場50.0051.0050.0051.002196000109881700
2017-11-21後場51.0052.0050.0051.002559500130553400
2017-11-21前場51.0052.0051.0052.002906000148231100
2017-11-20後場51.0052.0050.0051.003680300187725900
2017-11-20前場52.0052.0051.0051.002278100118409800
2017-11-17後場52.0053.0052.0053.002265700117886300
2017-11-17前場53.0054.0051.0052.003725600196395200
2017-11-16後場54.0054.0053.0054.002200800118817300
2017-11-16前場53.0054.0053.0054.002410400127905300
2017-11-15後場55.0056.0054.0054.004251000232921500
2017-11-15前場56.0056.0055.0055.002096800117375300
2017-11-14後場55.0056.0055.0056.002084900114710400
2017-11-14前場55.0056.0055.0056.002258200124248600
2017-11-13後場56.0057.0055.0055.003078400172324900
2017-11-13前場56.0057.0056.0057.002188100122560800
2017-11-10後場57.0057.0056.0057.002214400126128300
2017-11-10前場57.0057.0056.0057.002303900131310300
2017-11-09後場56.0057.0056.0057.002284000128049400
2017-11-09前場57.0057.0056.0057.002334300133016100
2017-11-08後場56.0057.0056.0057.002337300131043000
2017-11-08前場56.0057.0056.0057.002935000165139000
2017-11-07後場56.0057.0055.0056.003959500221731700
2017-11-07前場56.0057.0055.0056.003219800180250600
2017-11-06後場57.0057.0056.0056.003190000181360800
2017-11-06前場56.0058.0056.0057.003377100190120500
2017-11-02後場57.0058.0056.0057.003246400185029600
2017-11-02前場58.0059.0057.0058.003449200200828800
2017-11-01後場58.0059.0058.0058.002542100147464700
2017-11-01前場58.0059.0058.0058.002388300138524900
2017-10-31後場58.0059.0058.0058.003101500179908900
2017-10-31前場58.0059.0058.0058.002556600148322500
2017-10-30後場59.0059.0058.0059.003432600202310800
2017-10-30前場59.0060.0059.0059.002423200142981100
2017-10-27後場59.0060.0059.0060.002477900146425500
2017-10-27前場60.0061.0059.0060.002627000157586700
2017-10-26後場60.0061.0060.0061.002630700157949400
2017-10-26前場60.0061.0059.0060.003896400233770600
2017-10-25後場61.0062.0060.0060.003521200214381800
2017-10-25前場61.0062.0061.0061.002277000138913800
2017-10-24後場61.0062.0061.0061.0041280025212100
2017-10-24前場62.0062.0061.0062.002465700152833400
2017-10-23後場62.0063.0061.0062.0063110039126600
2017-10-23前場62.0063.0062.0062.002113000131039300
2017-10-20後場62.0063.0061.0062.002726900169038800
2017-10-20前場61.0062.0061.0062.002149500131169800
2017-10-19後場62.0062.0061.0062.002410900149388500
2017-10-19前場63.0063.0061.0062.002694100169106600
2017-10-18後場62.0063.0062.0062.002853500176926900
2017-10-18前場63.0063.0062.0062.004343300272155500
2017-10-17後場64.0064.0063.0063.002301100147161400
2017-10-17前場64.0064.0063.0064.002091400133831200
2017-10-16後場64.0064.0063.0064.002177700139312600
2017-10-16前場63.0064.0063.0064.002206300139014900
2017-10-13後場62.0064.0062.0064.004336800272095000
2017-10-13前場62.0063.0062.0062.002349500145792800
2017-10-12後場62.0063.0062.0062.002331400144597300
2017-10-12前場63.0064.0061.0062.004134100258782400
2017-10-11後場64.0064.0063.0063.002162900138350900
2017-10-11前場64.0064.0063.0063.002772600177303000
2017-10-10後場62.0064.0062.0063.003676200230104900
2017-10-10前場68.0069.0061.0062.006416700420224200
2017-10-06後場66.0070.0066.0070.003389200226168900
2017-10-06前場64.0070.0064.0066.005832300387635600
2017-10-05後場63.0064.0063.0064.002194400138373100
2017-10-05前場63.0064.0063.0064.002443100153957100
2017-10-04後場62.0063.0061.0063.002685200166570400
2017-10-04前場61.0063.0061.0062.002748200168308400
2017-10-03後場61.0062.0060.0062.002490100151940900
2017-10-03前場61.0061.0060.0061.002239600136592300
2017-10-02後場60.0061.0060.0061.002133200128077700
2017-10-02前場61.0061.0060.0061.002347400143145800
2017-09-29後場60.0061.0060.0061.002518300151244000
2017-09-29前場62.0062.0060.0061.003391100209167300
2017-09-28後場59.0063.0058.0062.004319500257319700
2017-09-28前場59.0060.0058.0058.003255000192041800
2017-09-27後場60.0061.0059.0059.003282600196810400
2017-09-27前場55.0060.0055.0060.004984200280647900
2017-09-26後場6.007.006.006.0040877000246461000
2017-09-26前場6.007.006.006.0042944000257926000
2017-09-25後場6.007.006.006.0027705000166395000
2017-09-25前場7.007.006.006.0030306000204921000
2017-09-22後場6.007.006.006.0027285000163794000
2017-09-22前場6.007.006.006.0033942000203738000
2017-09-21後場6.007.006.006.0020906000125503000
2017-09-21前場6.007.006.006.0029439000176831000
2017-09-20後場6.007.006.006.0019607000117804000
2017-09-20前場6.007.006.006.0032319000194127000
2017-09-19後場6.007.006.006.0020716000124355000
2017-09-19前場6.007.006.006.0031921000191620000
2017-09-15後場7.007.006.007.0020519000143483000
2017-09-15前場7.007.006.007.0031971000223753000
2017-09-14後場6.007.006.006.001015200060982000
2017-09-14前場7.007.006.006.0034468000237307000
2017-09-13後場7.007.006.007.0026128000182839000
2017-09-13前場6.007.006.006.0024898000149606000
2017-09-12後場7.007.006.007.0026963000188653000
2017-09-12前場6.007.006.006.0031167000187338000
2017-09-11後場6.007.006.006.0020430000122624000
2017-09-11前場6.007.006.007.0031490000194000000
2017-09-08後場6.007.006.006.0031010000186135000
2017-09-08前場7.007.006.006.0041578000285704000
2017-09-07後場6.007.006.006.0029413000176495000
2017-09-07前場6.007.006.006.0038861000233243000
2017-09-06後場6.007.006.006.0018384000110312000
2017-09-06前場6.007.006.006.0038883000233504000
2017-09-05後場6.007.006.006.001544100092676000
2017-09-05前場7.007.006.006.0039192000268930000
2017-09-04後場7.007.006.006.001443100097190000
2017-09-04前場6.007.006.007.0039162000241290000
2017-09-01後場7.007.006.007.0026123000182583000
2017-09-01前場7.007.006.006.0041243000282416000
2017-08-31後場7.007.006.007.0026719000187004000
2017-08-31前場6.007.006.006.0039886000239532000
2017-08-30後場7.007.006.006.0026311000181256000
2017-08-30前場7.007.006.006.0039141000268889000
2017-08-29後場6.007.006.006.0024652000148110000
2017-08-29前場6.007.006.007.0040841000249958000
2017-08-28後場6.007.006.006.0029042000174535000
2017-08-28前場7.007.006.006.0041386000285641000
2017-08-25後場6.007.006.007.0024899000152339000
2017-08-25前場7.007.006.006.0030251000205003000
2017-08-24後場6.007.006.006.0027705000166329000
2017-08-24前場7.007.006.006.0045610000313176000
2017-08-23後場6.007.006.006.0017863000107473000
2017-08-23前場6.007.006.007.0045414000279940000
2017-08-22後場7.007.006.007.0028088000196559000
2017-08-22前場7.007.006.007.0041626000291372000
2017-08-21後場6.007.006.006.0017465000104829000
2017-08-21前場7.007.006.007.0041282000288793000
2017-08-18後場7.007.006.007.0031535000220715000
2017-08-18前場6.007.006.006.0035090000210871000
2017-08-17後場7.007.006.006.0018646000126519000
2017-08-17前場6.007.006.007.0034235000212019000
2017-08-16後場7.007.006.007.0032160000225074000
2017-08-16前場6.007.006.006.0044006000265273000
2017-08-15後場6.007.006.006.0029064000174597000
2017-08-15前場7.007.006.006.0039720000272437000
2017-08-14後場7.007.006.006.0027378000185826000
2017-08-14前場7.007.006.006.0040116000275163000
2017-08-10後場7.007.006.007.0017860000124987000
2017-08-10前場7.007.006.007.0040544000283772000
2017-08-09後場7.007.006.007.0018370000128556000
2017-08-09前場6.007.006.006.0039925000239801000
2017-08-08後場6.007.006.007.0027665000169754000
2017-08-08前場7.007.006.007.0041595000291088000
2017-08-07後場6.007.006.007.0018424000116486000
2017-08-07前場7.007.006.007.0031186000218161000
2017-08-04後場7.007.006.007.0031692000221578000
2017-08-04前場6.007.006.007.0043756000269184000
2017-08-03後場6.007.006.006.0031666000190170000
2017-08-03前場6.007.006.006.0042478000254946000
2017-08-02後場7.007.006.007.0028486000199349000
2017-08-02前場7.007.006.007.0039961000279633000
2017-08-01後場7.007.006.007.0024968000174655000
2017-08-01前場7.007.006.007.0040475000282963000
2017-07-31後場7.007.006.007.0028771000201316000
2017-07-31前場7.007.006.007.0040950000286287000
2017-07-28後場6.007.006.006.0018862000113220000
2017-07-28前場6.007.006.007.0043329000264967000
2017-07-27後場7.007.006.007.0030676000214505000
2017-07-27前場7.007.006.007.0040822000284700000
2017-07-26後場7.007.006.006.0031148000213677000
2017-07-26前場7.007.006.007.0039008000272988000
2017-07-25後場7.007.006.007.0019641000137415000
2017-07-25前場6.007.006.007.0040254000246061000
2017-07-24後場7.007.006.007.0043374000303578000
2017-07-24前場7.007.006.007.0044307000310056000
2017-07-21後場6.007.006.007.0028866000177664000
2017-07-21前場7.007.006.007.0036935000258181000
2017-07-20後場7.007.006.007.0031809000222598000
2017-07-20前場7.007.006.007.0037417000261888000
2017-07-19後場7.007.006.006.0029583000203345000
2017-07-19前場7.007.006.007.0027298000191049000
2017-07-18後場6.007.006.007.0027478000168165000
2017-07-18前場7.007.006.007.0030295000211937000
2017-07-14後場7.007.006.007.0038657000270571000
2017-07-14前場7.007.006.007.0045391000317543000
2017-07-13後場7.007.006.007.0029560000206862000
2017-07-13前場7.007.006.007.0029982000209814000
2017-07-12後場6.007.006.007.0028232000173670000
2017-07-12前場7.007.006.006.0040468000278324000
2017-07-11後場7.007.006.007.0031165000217757000
2017-07-11前場7.007.006.006.0042041000289000000
2017-07-10後場7.007.006.006.0028887000199240000
2017-07-10前場6.007.006.007.0040460000247792000
2017-07-07後場7.007.006.007.0014410000100860000
2017-07-07前場6.007.006.006.0037934000227747000
2017-07-06後場7.007.006.007.0029331000205216000
2017-07-06前場7.007.006.007.0029350000205387000
2017-07-05後場6.007.006.006.0029409000176533000
2017-07-05前場7.007.006.007.0039041000273228000
2017-07-04後場7.007.006.006.0026977000185498000
2017-07-04前場6.007.006.007.0039242000239516000
2017-07-03後場7.007.006.006.0028197000192659000
2017-07-03前場7.007.006.007.0039599000277170000
2017-06-30後場7.007.006.007.0030784000215440000
2017-06-30前場7.007.006.007.0025464000178223000
2017-06-29後場7.007.006.007.0016925000118428000
2017-06-29前場6.007.006.006.0032447000194781000
2017-06-28後場7.007.006.007.0026712000186959000
2017-06-28前場7.007.006.006.0037053000256082000
2017-06-27後場7.007.006.007.0020984000146880000
2017-06-27前場6.007.006.007.0045315000275217000
2017-06-26後場6.007.006.007.0028661000175968000
2017-06-26前場7.007.006.007.0032433000227013000
2017-06-23後場7.007.006.007.0027406000191788000
2017-06-23前場7.007.006.006.0050340000349761000
2017-06-22後場7.007.006.007.0048283000337916000
2017-06-22前場7.007.006.007.0030937000216543000
2017-06-21後場7.007.006.007.0026058000182398000
2017-06-21前場7.007.006.007.0021398000149669000
2017-06-20後場7.007.006.007.0014509000101511000
2017-06-20前場7.007.006.007.0021793000152537000
2017-06-19後場7.007.006.007.0016020000112090000
2017-06-19前場7.007.006.006.0034802000238873000
2017-06-16後場7.007.006.007.0028210000197413000
2017-06-16前場7.007.006.007.0043353000303470000
2017-06-15後場6.007.006.007.001164200071638000
2017-06-15前場7.007.006.007.0040386000282613000
2017-06-14後場7.008.006.007.0038214000267374000
2017-06-14前場6.008.006.007.0066911000447340000
2017-06-13後場6.007.006.007.0022369000135930000
2017-06-13前場7.007.006.006.0023757000163787000
2017-06-12後場7.007.006.006.001283000087949000
2017-06-12前場7.007.006.006.0032184000222156000
2017-06-09後場7.007.006.007.0023122000161494000
2017-06-09前場6.007.006.006.0032227000193470000
2017-06-08後場7.007.006.007.0020517000143409000
2017-06-08前場7.007.006.006.0020541000141730000
2017-06-07後場7.007.006.006.0021104000146015000
2017-06-07前場6.007.006.006.0028149000169056000
2017-06-06後場6.007.006.007.001121300068158000
2017-06-06前場7.007.006.006.0020404000140812000
2017-06-05後場7.007.006.006.0023110000160205000
2017-06-05前場6.007.006.007.0020650000126711000
2017-06-02後場6.007.006.007.001181400072886000
2017-06-02前場6.007.006.007.0017422000107887000
2017-06-01後場7.007.006.006.001113300077053000
2017-06-01前場7.007.006.007.0028390000198687000
2017-05-31後場6.007.006.007.001511000094002000
2017-05-31前場7.007.006.007.0018756000131173000
2017-05-30後場7.007.006.007.0024022000168127000
2017-05-30前場6.007.006.006.0029265000176608000
2017-05-29後場6.007.006.006.0025136000150944000
2017-05-29前場7.007.006.006.0033346000228937000
2017-05-26後場7.007.006.007.0024795000173462000
2017-05-26前場7.008.006.007.0059568000417070000
2017-05-25後場7.008.007.007.0026993000188958000
2017-05-25前場7.008.007.007.0031305000219356000
2017-05-24後場7.008.007.007.0027447000192152000
2017-05-24前場7.008.007.007.0023494000164465000
2017-05-23後場7.008.007.007.0023829000166816000
2017-05-23前場7.008.007.007.0033336000233378000
2017-05-22後場7.008.007.007.0029927000209505000
2017-05-22前場7.008.007.007.0022664000158669000
2017-05-19後場8.008.007.007.0030676000239743000
2017-05-19前場7.008.007.007.0034087000238640000
2017-05-18後場7.008.007.007.0032485000227523000
2017-05-18前場7.008.007.007.0038721000271080000
2017-05-17後場7.008.007.007.0028258000197838000
2017-05-17前場7.008.007.007.0034927000244556000
2017-05-16後場7.008.007.007.0026413000184948000
2017-05-16前場7.008.007.007.0033649000235575000
2017-05-15後場7.008.007.007.0027115000189862000
2017-05-15前場7.008.007.007.0037264000260862000
2017-05-12後場7.008.007.007.0023818000166756000
2017-05-12前場7.008.007.008.0028588000203780000
2017-05-11後場7.008.007.008.0027231000194779000
2017-05-11前場8.008.007.007.0030456000239843000
2017-05-10後場7.008.007.007.0024480000171398000
2017-05-10前場7.008.007.007.0030884000216319000
2017-05-09後場7.008.007.007.0016426000115055000
2017-05-09前場7.008.007.008.0028207000201100000
2017-05-08後場7.008.007.007.0015851000111019000
2017-05-08前場7.008.007.007.0032284000226012000
2017-05-02後場8.008.007.007.0025395000198815000
2017-05-02前場7.008.007.007.0030307000212181000
2017-05-01後場7.008.007.007.0023617000165324000
2017-05-01前場7.008.007.007.0029284000205016000
2017-04-28後場7.008.007.007.0025123000175984000
2017-04-28前場7.008.007.008.0033006000235557000
2017-04-27後場7.008.007.007.0026144000183100000
2017-04-27前場7.008.007.007.0032326000226865000
2017-04-26後場7.008.007.007.0023430000164041000
2017-04-26前場7.008.007.007.0029354000205533000
2017-04-25後場8.008.007.007.0026280000206834000
2017-04-25前場8.008.007.007.0030323000239320000
2017-04-24後場7.008.007.008.0025344000180535000
2017-04-24前場8.008.007.007.0031575000246866000
2017-04-21後場7.008.007.007.0026405000184866000
2017-04-21前場7.008.007.007.0033859000237021000
2017-04-20後場7.008.007.007.0026984000188909000
2017-04-20前場7.008.007.007.0029090000203685000
2017-04-19後場7.008.007.007.0026956000188720000
2017-04-19前場8.008.007.007.0034345000270660000
2017-04-18後場7.008.007.007.0027323000191301000
2017-04-18前場7.008.007.007.0022931000160532000
2017-04-17後場7.008.007.007.0023373000163680000
2017-04-17前場8.008.007.008.0027637000220558000
2017-04-14後場7.008.007.007.0022044000154414000
2017-04-14前場7.008.007.007.0033060000231426000
2017-04-13後場8.008.007.008.0029406000235057000
2017-04-13前場7.008.007.007.0019333000135341000
2017-04-12後場8.008.007.007.0020929000165022000
2017-04-12前場7.008.007.007.0029941000209592000
2017-04-11後場7.008.007.007.0023605000165283000
2017-04-11前場7.008.007.007.0028369000198588000
2017-04-10後場7.008.007.007.0015500000108512000
2017-04-10前場8.008.007.008.0029706000237568000
2017-04-07後場7.008.007.007.0022578000158055000
2017-04-07前場8.008.007.008.0015632000124911000
2017-04-06後場7.008.007.007.0016991000118947000
2017-04-06前場7.008.007.008.0027501000195945000
2017-04-05後場7.008.007.007.0027980000195873000
2017-04-05前場7.008.007.007.0029662000207948000
2017-04-04後場7.008.007.007.0025206000176460000
2017-04-04前場7.008.007.007.0027769000194390000
2017-04-03後場8.008.007.007.0021104000166840000
2017-04-03前場7.008.007.007.0027334000191493000
2017-03-31後場8.008.007.007.0021543000169107000
2017-03-31前場7.008.007.007.0026650000186684000
2017-03-30後場7.008.007.007.0021505000150568000
2017-03-30前場8.008.007.007.0023950000189784000
2017-03-29後場7.008.007.007.0022690000158853000
2017-03-29前場7.008.007.007.0027859000195066000
2017-03-28後場7.008.007.007.0019726000138248000
2017-03-28前場7.008.007.007.0022776000159494000
2017-03-27後場7.008.007.007.0017338000121416000
2017-03-27前場7.008.007.007.0021921000153470000
2017-03-24後場7.008.007.007.0018390000128769000
2017-03-24前場7.008.007.007.0022706000158990000
2017-03-23後場7.008.007.007.0017663000123823000
2017-03-23前場7.008.007.007.001139200079773000
2017-03-22後場8.008.007.007.0017691000140356000
2017-03-22前場7.008.007.007.0022425000156980000
2017-03-21後場7.008.007.007.0019079000133595000
2017-03-21前場7.008.007.007.0021294000149072000
2017-03-17後場7.008.007.007.0018803000131703000
2017-03-17前場7.008.007.007.0022579000158083000
2017-03-16後場7.008.007.007.0018710000131040000
2017-03-16前場7.008.007.007.0022839000159939000
2017-03-15後場8.008.007.007.0019332000153927000
2017-03-15前場7.008.007.007.0023457000164232000
2017-03-14後場7.008.007.007.0017420000121966000
2017-03-14前場8.008.007.007.0020448000161823000
2017-03-13後場7.008.007.008.0018558000131887000
2017-03-13前場7.008.007.007.0021409000150104000
2017-03-10後場7.008.007.007.0021534000150798000
2017-03-10前場7.008.007.007.0024117000169030000
2017-03-09後場7.008.007.007.0019340000135424000
2017-03-09前場7.008.007.007.0021170000148275000
2017-03-08後場8.008.007.007.0017885000142316000
2017-03-08前場7.008.007.007.0020468000143287000
2017-03-07後場7.008.007.007.0019915000139417000
2017-03-07前場8.008.007.007.0022793000180787000
2017-03-06後場7.008.007.007.0018542000129815000
2017-03-06前場7.008.007.007.0022431000157074000
2017-03-03後場7.008.007.007.0018207000127499000
2017-03-03前場7.008.007.007.0022887000160224000
2017-03-02後場7.008.007.007.0020926000146663000
2017-03-02前場7.008.007.008.0021442000151047000
2017-03-01後場7.008.007.007.0018084000126599000
2017-03-01前場7.008.007.007.0022679000158806000
2017-02-28後場7.008.007.007.0018270000127961000
2017-02-28前場7.008.007.007.0017941000125673000
2017-02-27後場8.008.007.008.0016729000133587000
2017-02-27前場7.008.007.007.0021288000149083000
2017-02-24後場7.008.007.008.0019433000137589000
2017-02-24前場8.008.007.008.0022010000175812000
2017-02-23後場8.008.007.007.0017080000135396000
2017-02-23前場7.008.007.007.0018634000130474000
2017-02-22後場7.008.007.008.0016902000118791000
2017-02-22前場8.008.007.007.0020064000159990000
2017-02-21後場7.008.007.007.0017845000124950000
2017-02-21前場7.008.007.008.0020203000142781000
2017-02-20後場7.008.007.007.0016493000115455000
2017-02-20前場7.008.007.008.001049200075008000
2017-02-17後場7.008.007.007.00720400050481000
2017-02-17前場7.008.007.007.0019015000133144000
2017-02-16後場7.008.007.008.00710000050374000
2017-02-16前場8.008.007.007.0021703000172203000
2017-02-15後場7.008.007.007.0019642000137554000
2017-02-15前場8.008.007.007.0023655000187064000
2017-02-14後場7.008.007.007.0017560000123200000
2017-02-14前場7.008.007.007.0020522000143674000
2017-02-13後場7.008.007.007.0019338000135416000
2017-02-13前場7.008.007.007.0024345000170567000
2017-02-10後場7.008.007.007.0019933000139705000
2017-02-10前場7.008.007.007.0023307000163279000
2017-02-09後場7.008.007.007.0018643000130506000
2017-02-09前場8.008.007.007.0021058000165842000
2017-02-08後場7.008.007.007.0018327000128396000
2017-02-08前場7.008.007.007.0021229000148637000
2017-02-07後場7.008.007.007.0018636000130479000
2017-02-07前場7.008.007.007.0022699000158928000
2017-02-06後場7.008.007.007.00716400050154000
2017-02-06前場8.008.007.008.0018375000146563000
2017-02-03後場7.008.007.007.00938400065703000
2017-02-03前場7.008.007.007.0024477000171356000
2017-02-02後場8.008.007.007.0020313000160486000
2017-02-02前場7.008.007.007.0057314000401205000
2017-02-01後場7.008.007.007.0023249000162753000
2017-02-01前場7.008.007.007.0020788000145518000
2017-01-31後場7.008.007.007.0017851000124967000
2017-01-31前場7.008.007.007.0020361000142558000
2017-01-30後場7.008.007.007.0018560000129934000
2017-01-30前場7.008.007.007.0024426000171040000
2017-01-27後場7.008.007.007.00755400052930000
2017-01-27前場7.008.007.007.00944200066240000
2017-01-26後場7.008.007.007.00730400051170000
2017-01-26前場7.008.006.007.002027970001419646000
2017-01-25後場7.007.006.007.0050170000351164000
2017-01-25前場7.007.006.007.00101063000707436000
2017-01-24後場7.007.006.007.0015806000110591000
2017-01-24前場7.007.006.007.0021078000147528000
2017-01-23後場7.007.006.007.0016791000117465000
2017-01-23前場7.007.006.007.0022228000155559000
2017-01-20後場7.007.006.006.0018297000126702000
2017-01-20前場6.007.006.006.0020028000120283000
2017-01-19後場7.007.006.007.0018291000127984000
2017-01-19前場7.007.006.007.001092700076457000
2017-01-18後場7.007.006.007.00815900057108000
2017-01-18前場7.007.006.007.0015652000109449000
2017-01-17後場7.007.007.007.0029682000207774000
2017-01-17前場7.008.007.007.001159500081171000
2017-01-16後場7.008.007.007.00933200065367000
2017-01-16前場7.008.007.007.0015334000107362000
2017-01-13後場7.008.007.007.00926700064898000
2017-01-13前場7.008.007.007.001185500083010000
2017-01-12後場8.008.007.007.001046000079787000
2017-01-12前場7.008.007.008.00988500071307000
2017-01-11後場8.008.007.008.00976200077598000
2017-01-11前場7.008.007.007.0024620000172350000
2017-01-10後場7.007.006.007.001050600073511000
2017-01-10前場7.007.006.007.001383000096763000
2017-01-06後場7.007.006.007.00600300042007000
2017-01-06前場7.007.006.007.001103000077168000
2017-01-05後場7.007.006.007.001036500072463000
2017-01-05前場7.007.006.007.0014968000104737000
2017-01-04後場7.007.006.007.00855700059745000
2017-01-04前場7.007.006.007.001224100085663000
2016-12-30後場7.007.006.007.00532600037222000
2016-12-30前場6.007.006.007.001026400064659000
2016-12-29後場7.007.006.006.0014834000103039000
2016-12-29前場7.007.006.007.001320300092387000
2016-12-28後場6.007.006.007.001173600073542000
2016-12-28前場7.007.006.007.0036199000253107000
2016-12-27後場7.008.007.007.0037683000263944000
2016-12-27前場7.008.007.007.0035741000250252000
2016-12-26後場7.008.007.007.0024141000169103000
2016-12-26前場7.008.007.007.0029533000206782000
2016-12-22後場7.008.007.007.0031490000220713000
2016-12-22前場7.008.007.007.0033660000235646000
2016-12-21後場8.008.007.007.0026747000206271000
2016-12-21前場7.008.007.008.0031470000224256000
2016-12-20後場7.008.007.007.0025870000181149000
2016-12-20前場7.008.007.008.0035014000249304000
2016-12-19後場7.008.007.008.0027476000199691000
2016-12-19前場8.008.007.008.0029262000233868000
2016-12-16後場7.008.007.008.0017735000127932000
2016-12-16前場7.008.007.007.0025913000181474000
2016-12-15後場8.008.007.008.0017386000138137000
2016-12-15前場7.008.007.007.0025878000181296000
2016-12-14後場7.008.007.008.0015213000109113000
2016-12-14前場8.008.007.008.0019868000158872000
2016-12-13後場8.008.007.007.0016129000126581000
2016-12-13前場7.008.007.007.0022052000155281000
2016-12-12後場7.008.007.008.0017070000122512000
2016-12-12前場8.008.007.008.0023245000185851000
2016-12-09後場7.008.007.008.0019568000139941000
2016-12-09前場8.008.007.007.0027604000214899000
2016-12-08後場8.008.007.007.0020286000157224000
2016-12-08前場7.008.007.007.0017675000123944000
2016-12-07後場7.008.007.007.0019763000138435000
2016-12-07前場7.008.007.007.0028170000197478000
2016-12-06後場8.008.007.007.0019317000149018000
2016-12-06前場7.008.007.008.0026462000192166000
2016-12-05後場7.008.007.007.0021143000148006000
2016-12-05前場7.008.007.007.0028706000201144000
2016-12-02後場8.008.007.007.0022872000177433000
2016-12-02前場7.008.007.007.0028217000197540000
2016-12-01後場7.008.007.007.0021899000153400000
2016-12-01前場8.008.007.007.0026856000208768000
2016-11-30後場7.008.007.007.0018675000130770000
2016-11-30前場7.008.007.007.0023705000165960000
2016-11-29後場7.008.007.007.0022158000155170000
2016-11-29前場7.008.007.007.0024551000172020000
2016-11-28後場8.008.007.007.0017645000138113000
2016-11-28前場8.008.007.007.0020939000163995000
2016-11-25後場7.008.007.007.001354400094840000
2016-11-25前場7.008.007.007.0021270000149022000
2016-11-24後場7.008.007.008.0015092000107659000
2016-11-24前場7.008.007.007.0017633000123670000
2016-11-22後場7.008.007.007.001294300090751000
2016-11-22前場8.008.007.007.0018166000142473000
2016-11-21後場7.008.007.007.001262300088364000
2016-11-21前場7.008.007.007.0019568000136983000
2016-11-18後場7.008.007.007.0016490000115456000
2016-11-18前場7.008.006.007.00133909000937448000

   ※ 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