[8107 東証1部] キムラタン 前場後場 時系列データ (2014年)

[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 
2014-12-30後場9.009.008.009.00579100052029000
2014-12-30前場9.009.008.009.00782300070344000
2014-12-29後場9.009.008.009.00391400035221000
2014-12-29前場9.009.008.009.00731500065723000
2014-12-26後場9.009.008.009.00514200046203000
2014-12-26前場9.0010.008.009.0048678000438067000
2014-12-25後場9.0010.009.009.0017949000161742000
2014-12-25前場9.0010.009.009.0011726000105584000
2014-12-24後場9.0010.009.009.00697400062963000
2014-12-24前場9.0010.009.0010.00952700086969000
2014-12-22後場10.0010.009.009.00841100081527000
2014-12-22前場9.0010.009.009.00908700081818000
2014-12-19後場10.0010.009.009.00795300077318000
2014-12-19前場9.0010.009.009.00790600071187000
2014-12-18後場10.0010.009.009.00638000062322000
2014-12-18前場9.0010.009.0010.00802700073648000
2014-12-17後場10.0010.009.009.00777400076114000
2014-12-17前場10.0010.009.009.00978100096071000
2014-12-16後場9.0010.009.009.00824100074356000
2014-12-16前場9.0010.009.0010.001082200099643000
2014-12-15後場10.0010.009.009.00676200065195000
2014-12-15前場9.0010.009.0010.00873700080563000
2014-12-12後場9.0010.009.0010.00930900086869000
2014-12-12前場10.0010.009.0010.0011767000116720000
2014-12-11後場9.0010.009.009.00682200061500000
2014-12-11前場10.0010.009.009.001014400097954000
2014-12-10後場9.0010.009.009.00637300057559000
2014-12-10前場9.0010.009.0010.00887300082260000
2014-12-09後場10.0010.009.009.00431900042463000
2014-12-09前場10.0010.009.0010.00677900067741000
2014-12-08後場10.0010.009.009.00713700070405000
2014-12-08前場9.0010.009.009.00838900075597000
2014-12-05後場10.0010.009.0010.00611400060915000
2014-12-05前場9.0010.009.0010.00931300084303000
2014-12-04後場10.0010.009.0010.00501500050122000
2014-12-04前場10.0010.009.009.00651500064664000
2014-12-03後場9.0010.009.009.00453900040969000
2014-12-03前場10.0010.009.009.00523600052023000
2014-12-02後場10.0010.009.0010.00491400049094000
2014-12-02前場10.0010.009.0010.00595300059504000
2014-12-01後場9.0010.009.0010.00856800077753000
2014-12-01前場10.0010.009.009.00755200074937000
2014-11-28後場10.0010.009.0010.00721300072089000
2014-11-28前場9.0010.009.0010.00835400076060000
2014-11-27後場10.0010.009.009.00845300083221000
2014-11-27前場10.0010.009.009.00577000057137000
2014-11-26後場10.0010.009.0010.00573400057268000
2014-11-26前場10.0010.009.0010.0011862000118457000
2014-11-25後場9.0010.009.009.00512400046209000
2014-11-25前場10.0010.009.009.0010308000102584000
2014-11-21後場10.0010.009.009.00469100045732000
2014-11-21前場9.0010.009.009.00601900054483000
2014-11-20後場9.0010.009.009.00583600052566000
2014-11-20前場10.0010.009.0010.00671100067034000
2014-11-19後場10.0010.009.009.00664600065940000
2014-11-19前場9.0010.009.0010.00842200076645000
2014-11-18後場10.0010.009.009.00464000045409000
2014-11-18前場9.0010.009.0010.00671400060918000
2014-11-17後場9.0010.009.009.00672100060517000
2014-11-17前場10.0010.009.009.00959900093035000
2014-11-14後場10.0010.009.0010.00463600046354000
2014-11-14前場10.0010.009.0010.00762100076186000
2014-11-13後場10.0010.009.0010.00679100067889000
2014-11-13前場9.0010.009.009.00725400065301000
2014-11-12後場9.0010.009.009.00748400067599000
2014-11-12前場9.0010.009.009.0012888000116134000
2014-11-11後場10.0010.009.009.00803700079729000
2014-11-11前場10.0010.009.0010.00873300087252000
2014-11-10後場10.0010.009.0010.00369300036563000
2014-11-10前場10.0010.009.009.001007300099762000
2014-11-07後場11.0011.0010.0010.00792000083713000
2014-11-07前場10.0011.0010.0010.00777100078355000
2014-11-06後場10.0011.0010.0011.00774400078424000
2014-11-06前場10.0011.0010.0011.0019735000198379000
2014-11-05後場10.0010.009.0010.00610200060961000
2014-11-05前場10.0010.009.0010.00977000097687000
2014-11-04後場10.0010.009.0010.00656000065439000
2014-11-04前場10.0010.009.009.00830500082096000
2014-10-31後場10.0010.009.0010.0011502000114962000
2014-10-31前場9.0010.009.009.00924600083313000
2014-10-30後場9.0010.009.0010.00677700062999000
2014-10-30前場9.0010.009.009.00746200067188000
2014-10-29後場10.0010.009.0010.00437200043644000
2014-10-29前場9.0010.009.0010.00692000063608000
2014-10-28後場10.0010.009.009.00557300055390000
2014-10-28前場9.0010.009.0010.00819700074576000
2014-10-27後場10.0010.009.009.00597400058565000
2014-10-27前場9.0010.009.0010.00817100074634000
2014-10-24後場9.0010.009.009.00605700054832000
2014-10-24前場10.0010.009.009.00630300062391000
2014-10-23後場10.0010.009.0010.00508100050774000
2014-10-23前場10.0010.009.0010.00742900074266000
2014-10-22後場10.0010.009.009.00892800088260000
2014-10-22前場10.0010.009.009.00922300092100000
2014-10-21後場10.0010.009.0010.00317800031724000
2014-10-21前場9.0010.009.009.00604500054499000
2014-10-20後場10.0010.009.009.00447500044177000
2014-10-20前場9.0010.009.009.00689000062261000
2014-10-17後場10.0010.009.009.00390400038237000
2014-10-17前場9.0010.009.009.00699300062994000
2014-10-16後場9.0010.009.009.00771100069486000
2014-10-16前場10.0010.009.009.00589700058744000
2014-10-15後場10.0010.009.0010.00475000047143000
2014-10-15前場10.0010.009.009.00630600062927000
2014-10-14後場10.0010.009.0010.0010094000100769000
2014-10-14前場9.0010.009.009.00743900066959000
2014-10-10後場10.0010.009.009.00785300077088000
2014-10-10前場10.0010.009.0010.00898500089712000
2014-10-09後場10.0010.009.0010.00981600097634000
2014-10-09前場9.0010.009.0010.001081600097723000
2014-10-08後場10.0010.009.009.00522600051545000
2014-10-08前場9.0010.009.009.00798700071885000
2014-10-07後場9.0010.009.0010.00827700075180000
2014-10-07前場10.0010.009.0010.00898200088780000
2014-10-06後場9.0010.009.0010.00531800048605000
2014-10-06前場10.0010.009.009.00728300072353000
2014-10-03後場10.0010.009.0010.00770100076951000
2014-10-03前場10.0010.009.0010.00757000075672000
2014-10-02後場10.0010.009.0010.00623600062336000
2014-10-02前場10.0010.009.0010.00974700097344000
2014-10-01後場10.0010.009.0010.00843900084380000
2014-10-01前場10.0010.009.0010.0010544000105438000
2014-09-30後場10.0011.009.0010.0025783000257825000
2014-09-30前場10.0011.0010.0010.0010203000102130000
2014-09-29後場10.0010.009.0010.0017193000171912000
2014-09-29前場10.0010.009.0010.0010622000106147000
2014-09-26後場10.0010.009.0010.00438500043801000
2014-09-26前場9.0010.009.009.00882900079581000
2014-09-25後場10.0010.009.0010.00512200050624000
2014-09-25前場10.0010.009.009.00953900094800000
2014-09-24後場9.0010.009.0010.00265900024438000
2014-09-24前場9.0010.009.009.00493700044464000
2014-09-22後場9.0010.009.0010.00267900024871000
2014-09-22前場10.0010.009.009.00442800043707000
2014-09-19後場10.0010.009.0010.00364900036407000
2014-09-19前場9.0010.009.009.00589000053046000
2014-09-18後場10.0010.009.0010.00420200041904000
2014-09-18前場9.0010.009.0010.00586800053393000
2014-09-17後場10.0010.009.0010.00444500044392000
2014-09-17前場10.0010.009.009.00838800082942000
2014-09-16後場10.0010.009.009.00610300060382000
2014-09-16前場10.0010.009.0010.00806500080542000
2014-09-12後場9.0010.009.009.00482700043535000
2014-09-12前場10.0010.009.0010.00664300066415000
2014-09-11後場9.0010.009.009.00294700026672000
2014-09-11前場9.0010.009.009.00546900049227000
2014-09-10後場9.0010.009.0010.00420900038747000
2014-09-10前場10.0010.009.0010.00786500077779000
2014-09-09後場10.0010.009.0010.00490500048721000
2014-09-09前場10.0010.009.0010.00645000064375000
2014-09-08後場10.0010.009.0010.00449800044946000
2014-09-08前場10.0010.009.0010.0010829000108157000
2014-09-05後場10.0010.009.0010.0024378000243716000
2014-09-05前場10.0010.009.0010.00857300085689000
2014-09-04後場10.0010.009.0010.00324400032407000
2014-09-04前場9.0010.009.0010.00600100054357000
2014-09-03後場10.0010.009.0010.00292100029177000
2014-09-03前場10.0010.009.0010.00572600057187000
2014-09-02後場10.0010.009.0010.00367100036689000
2014-09-02前場10.0010.009.009.00535100053248000
2014-09-01後場10.0010.009.0010.00299600029921000
2014-09-01前場9.0010.009.0010.00538000048954000
2014-08-29後場10.0010.009.0010.00400600040039000
2014-08-29前場10.0010.009.0010.00485200048449000
2014-08-28後場9.0010.009.0010.00267400024719000
2014-08-28前場10.0010.009.0010.00586800058603000
2014-08-27後場10.0010.009.0010.00570900056839000
2014-08-27前場9.0010.009.0010.00535100048538000
2014-08-26後場10.0010.009.0010.00390300038926000
2014-08-26前場10.0010.009.009.00770000076711000
2014-08-25後場9.0010.009.0010.00194200018031000
2014-08-25前場9.0010.009.009.00500900045209000
2014-08-22後場9.0010.009.009.00394400035565000
2014-08-22前場9.0010.009.0010.00612500055365000
2014-08-21後場10.0010.009.009.00316700031229000
2014-08-21前場10.0010.009.0010.00556700055653000
2014-08-20後場10.0010.009.009.00370600036577000
2014-08-20前場10.0010.009.0010.00485300048494000
2014-08-19後場10.0010.009.009.00385900038077000
2014-08-19前場9.0010.009.009.00614200055388000
2014-08-18後場10.0010.009.009.00475100047030000
2014-08-18前場10.0010.009.0010.00817000081664000
2014-08-15後場9.0010.009.0010.00264900024527000
2014-08-15前場9.0010.009.0010.00545900049420000
2014-08-14後場10.0010.009.0010.00415400041441000
2014-08-14前場9.0010.009.0010.00544300049253000
2014-08-13後場10.0010.009.009.00402000039566000
2014-08-13前場10.0010.009.0010.00772900077138000
2014-08-12後場9.0010.009.009.00402100036358000
2014-08-12前場9.0010.009.0010.00710500065801000
2014-08-11後場9.0010.009.009.00389400035082000
2014-08-11前場9.0010.009.009.00527400047492000
2014-08-08後場10.0010.009.009.00464800045892000
2014-08-08前場10.0010.009.0010.00630700062998000
2014-08-07後場9.0010.009.009.00272500024573000
2014-08-07前場9.0010.009.009.00455700041107000
2014-08-06後場10.0010.009.009.00389600038545000
2014-08-06前場10.0010.009.009.00539400053867000
2014-08-05後場9.0010.009.0010.00391200035774000
2014-08-05前場9.0010.009.0010.00526700047589000
2014-08-04後場10.0010.009.0010.00403800040362000
2014-08-04前場10.0010.009.0010.00493400049314000
2014-08-01後場10.0010.009.0010.00343800034341000
2014-08-01前場10.0010.009.0010.00478200047794000
2014-07-31後場10.0010.009.0010.00495100049495000
2014-07-31前場10.0010.009.009.00706400069518000
2014-07-30後場10.0010.009.0010.00224500022394000
2014-07-30前場10.0010.009.0010.00524000052277000
2014-07-29後場9.0010.009.0010.00212900019413000
2014-07-29前場10.0010.009.0010.00553300055185000
2014-07-28後場10.0010.009.0010.00414200041372000
2014-07-28前場10.0010.009.0010.00687800068541000
2014-07-25後場10.0010.009.0010.00444700044423000
2014-07-25前場10.0010.009.0010.00592600059227000
2014-07-24後場10.0010.009.0010.00415500041528000
2014-07-24前場10.0010.009.0010.00571100057055000
2014-07-23後場10.0010.009.0010.00451700045161000
2014-07-23前場10.0010.009.0010.00641900064172000
2014-07-22後場10.0010.009.0010.00269900026920000
2014-07-22前場10.0011.009.0010.0015849000158476000
2014-07-18後場10.0011.0010.0010.00499800049981000
2014-07-18前場11.0011.0010.0010.00615600066904000
2014-07-17後場10.0011.0010.0010.00329300032940000
2014-07-17前場10.0011.0010.0011.00602600060722000
2014-07-16後場10.0011.0010.0010.00493000049311000
2014-07-16前場10.0011.0010.0010.00412200041237000
2014-07-15後場10.0011.0010.0010.00355600035581000
2014-07-15前場10.0011.0010.0010.00523100052330000
2014-07-14後場11.0011.0010.0010.00378200040919000
2014-07-14前場10.0011.0010.0010.00576200057736000
2014-07-11後場10.0011.0010.0010.00298000029837000
2014-07-11前場10.0011.0010.0010.00418500041866000
2014-07-10後場10.0011.0010.0010.00385300038564000
2014-07-10前場10.0011.0010.0011.00489500049387000
2014-07-09後場10.0011.0010.0010.00532800053298000
2014-07-09前場11.0011.0010.0011.00649400071141000
2014-07-08後場11.0011.0010.0010.00229900024595000
2014-07-08前場10.0011.0010.0010.00650000065224000
2014-07-07後場10.0011.0010.0011.00474500048397000
2014-07-07前場10.0011.0010.0010.00753900075417000
2014-07-04後場10.0011.0010.0010.00583500058362000
2014-07-04前場10.0011.0010.0011.00611900061878000
2014-07-03後場10.0011.0010.0010.00401500040151000
2014-07-03前場10.0011.0010.0010.00603900060395000
2014-07-02後場11.0011.0010.0010.00549000058280000
2014-07-02前場10.0011.0010.0010.00758500075860000
2014-07-01後場10.0011.0010.0010.00409300040936000
2014-07-01前場10.0011.0010.0010.00592800059313000
2014-06-30後場10.0011.0010.0010.00468600047069000
2014-06-30前場10.0011.0010.0010.00550300055056000
2014-06-27後場10.0011.0010.0010.00720000072002000
2014-06-27前場10.0011.0010.0010.00613200061332000
2014-06-26後場10.0011.0010.0010.00572000057203000
2014-06-26前場10.0011.0010.0010.00813100081576000
2014-06-25後場10.0011.0010.0010.00302900030295000
2014-06-25前場10.0011.009.0010.0020424000203822000
2014-06-24後場10.0011.0010.0010.0010749000107498000
2014-06-24前場11.0011.0010.0010.00600100065661000
2014-06-23後場11.0011.0010.0010.00462000049814000
2014-06-23前場10.0011.0010.0010.00701600070178000
2014-06-20後場10.0011.0010.0010.00296700029696000
2014-06-20前場10.0011.0010.0010.00423600042504000
2014-06-19後場10.0011.0010.0010.00358300035848000
2014-06-19前場11.0011.0010.0010.00467800051129000
2014-06-18後場10.0011.0010.0010.00419500042022000
2014-06-18前場10.0011.0010.0010.00640200064052000
2014-06-17後場10.0011.0010.0010.00464800046539000
2014-06-17前場10.0011.0010.0010.00309200031012000
2014-06-16後場10.0011.0010.0010.00384100038429000
2014-06-16前場10.0011.0010.0010.00344100034448000
2014-06-13後場11.0011.009.0010.0042607000428035000
2014-06-13前場11.0011.0010.0010.00697700075244000
2014-06-12後場10.0011.0010.0010.00187300018750000
2014-06-12前場10.0011.0010.0010.00333900033424000
2014-06-11後場10.0011.0010.0010.00320600032063000
2014-06-11前場10.0011.0010.0010.00408800040883000
2014-06-10後場10.0011.0010.0010.00257200025735000
2014-06-10前場11.0011.0010.0011.00425900046346000
2014-06-09後場11.0011.0010.0010.00165700017594000
2014-06-09前場10.0011.0010.0010.00305800030698000
2014-06-06後場10.0011.0010.0010.00338800033881000
2014-06-06前場10.0011.009.0010.0024470000244700000
2014-06-05後場10.0011.009.0010.0015188000151872000
2014-06-05前場9.0011.009.0010.0018573000184716000
2014-06-04後場10.0010.009.0010.00192400019157000
2014-06-04前場10.0010.009.0010.00337700033734000
2014-06-03後場10.0010.009.0010.00450500045030000
2014-06-03前場10.0010.009.0010.00546700054582000
2014-06-02後場9.0010.009.0010.00268000024588000
2014-06-02前場10.0010.009.0010.00453400045273000
2014-05-30後場10.0010.009.009.00180700017479000
2014-05-30前場9.0010.009.0010.00348900031750000
2014-05-29後場10.0010.009.0010.00268600026781000
2014-05-29前場10.0010.009.009.00423900042182000
2014-05-28後場9.0010.009.0010.00294700027281000
2014-05-28前場10.0010.009.0010.00403900040338000
2014-05-27後場10.0010.009.0010.00202600020190000
2014-05-27前場10.0010.009.0010.00333800033321000
2014-05-26後場10.0010.009.0010.0024622000246181000
2014-05-26前場10.0010.009.0010.00805800080402000
2014-05-23後場10.0010.009.0010.00165400016302000
2014-05-23前場10.0010.009.0010.00310300030967000
2014-05-22後場9.0010.009.0010.00288000026281000
2014-05-22前場10.0010.009.009.00411700040935000
2014-05-21後場9.0010.009.009.00259900023448000
2014-05-21前場9.0010.009.0010.00430100038809000
2014-05-20後場10.0010.009.009.00283300026832000
2014-05-20前場10.0010.009.0010.00320600031917000
2014-05-19後場10.0010.009.0010.00278600027571000
2014-05-19前場10.0010.009.009.00452300045142000
2014-05-16後場10.0010.009.0010.00222200022134000
2014-05-16前場10.0011.009.0010.0015708000157027000
2014-05-15後場10.0011.0010.0010.00257400025744000
2014-05-15前場10.0011.0010.0010.00419900042008000
2014-05-14後場10.0011.0010.0011.00385600039231000
2014-05-14前場10.0011.0010.0010.00427500042774000
2014-05-13後場10.0011.0010.0010.00301800030208000
2014-05-13前場10.0011.0010.0010.00545200054553000
2014-05-12後場10.0011.0010.0010.00301600030294000
2014-05-12前場10.0011.0010.0010.0010131000101465000
2014-05-09後場10.0011.0010.0011.00326700034020000
2014-05-09前場10.0011.0010.0010.00496700050266000
2014-05-08後場10.0011.0010.0011.00257900026347000
2014-05-08前場11.0011.0010.0010.00432300047273000
2014-05-07後場11.0011.0010.0010.00184300019543000
2014-05-07前場10.0011.0010.0010.00412000041432000
2014-05-02後場11.0011.0010.0011.00270800029611000
2014-05-02前場11.0011.0010.0011.00481000052549000
2014-05-01後場11.0011.0010.0010.00342300036961000
2014-05-01前場10.0011.0010.0011.00434400043661000
2014-04-30後場10.0011.0010.0010.00322200032582000
2014-04-30前場10.0011.0010.0010.00391800039265000
2014-04-28後場10.0011.0010.0010.00630900063354000
2014-04-28前場10.0011.0010.0010.00606300060702000
2014-04-25後場10.0011.0010.0010.00330000033076000
2014-04-25前場10.0011.0010.0010.00690200069052000
2014-04-24後場10.0011.0010.0010.00625600062579000
2014-04-24前場11.0011.0010.0011.00401800044139000
2014-04-23後場11.0011.0010.0010.00262800028230000
2014-04-23前場10.0011.0010.0010.00426900042713000
2014-04-22後場11.0011.0010.0010.00146200015834000
2014-04-22前場11.0011.0010.0011.00264300028677000
2014-04-21後場10.0011.0010.0011.00176100018228000
2014-04-21前場10.0011.0010.0011.00436900043803000
2014-04-18後場10.0011.0010.0010.00238800023943000
2014-04-18前場11.0011.0010.0011.00360700039620000
2014-04-17後場10.0011.0010.0011.00171200017672000
2014-04-17前場11.0011.0010.0010.00340900037188000
2014-04-16後場11.0011.0010.0010.00240600026219000
2014-04-16前場10.0011.0010.0010.00408200041016000
2014-04-15後場11.0011.0010.0010.00478800049021000
2014-04-15前場10.0011.0010.0010.00411800041488000
2014-04-14後場10.0011.0010.0010.00628200062991000
2014-04-14前場10.0011.0010.0011.00372300037517000
2014-04-11後場11.0011.0010.0011.00265800028984000
2014-04-11前場10.0011.0010.0011.00308900031528000
2014-04-10後場11.0011.0010.0011.00496300054524000
2014-04-10前場11.0011.0010.0010.00400800043773000
2014-04-09後場10.0011.0010.0010.00168500017051000
2014-04-09前場11.0011.0010.0010.00332900036380000
2014-04-08後場10.0011.0010.0011.00148400015234000
2014-04-08前場11.0011.0010.0010.00442700048357000
2014-04-07後場11.0011.0010.0010.00210500022917000
2014-04-07前場10.0011.0010.0010.00402000040350000
2014-04-04後場11.0011.0010.0010.00126200013388000
2014-04-04前場10.0011.0010.0011.00337200033934000
2014-04-03後場10.0011.0010.0011.00306100031118000
2014-04-03前場11.0011.0010.0011.00404600044339000
2014-04-02後場11.0011.0010.0011.00403000044148000
2014-04-02前場10.0011.0010.0011.00359700036235000
2014-04-01後場11.0011.0010.0010.00129400013839000
2014-04-01前場11.0011.0010.0011.00314200034538000
2014-03-31後場11.0011.0010.0011.00270200029506000
2014-03-31前場11.0011.0010.0011.00470800051407000
2014-03-28後場11.0011.0010.0011.00236800025973000
2014-03-28前場11.0011.0010.0010.00437900047912000
2014-03-27後場10.0011.0010.0011.00217500022687000
2014-03-27前場11.0011.0010.0010.00403200043723000
2014-03-26後場11.0011.0010.0010.00173900018573000
2014-03-26前場10.0011.0010.0011.00648300064997000
2014-03-25後場10.0011.0010.0010.00372100037418000
2014-03-25前場10.0011.0010.0010.00607200060840000
2014-03-24後場11.0011.0010.0011.00901100098782000
2014-03-24前場10.0011.009.0010.0075894000758958000
2014-03-20後場10.0010.009.0010.00407900040744000
2014-03-20前場10.0010.009.0010.0012375000123555000
2014-03-19後場10.0010.009.0010.0010285000102721000
2014-03-19前場10.0011.0010.0010.00931800093190000
2014-03-18後場10.0011.0010.0010.00325000032528000
2014-03-18前場10.0011.0010.0010.00418800041897000
2014-03-17後場10.0011.0010.0010.00533400053390000
2014-03-17前場10.0011.0010.0010.00285800028616000
2014-03-14後場10.0011.0010.0010.00370600037152000
2014-03-14前場10.0011.0010.0010.00897400089761000
2014-03-13後場10.0011.0010.0010.00267300026789000
2014-03-13前場10.0011.0010.0010.00493600049379000
2014-03-12後場11.0011.0010.0010.00347000037720000
2014-03-12前場11.0011.0010.0010.00688600075478000
2014-03-11後場11.0011.0010.0010.00417600044912000
2014-03-11前場10.0011.0010.0010.00862800086357000
2014-03-10後場10.0011.0010.0010.00364000036484000
2014-03-10前場11.0011.0010.0010.00778000085422000
2014-03-07後場10.0011.0010.0010.00327400032805000
2014-03-07前場10.0011.0010.0010.00724100072453000
2014-03-06後場10.0011.0010.0010.00837500083779000
2014-03-06前場10.0011.0010.0010.0014219000142212000
2014-03-05後場10.0011.0010.0011.00530700053455000
2014-03-05前場10.0011.0010.0010.0013479000134831000
2014-03-04後場10.0010.009.0010.00380600038015000
2014-03-04前場10.0010.009.0010.00877100087620000
2014-03-03後場10.0010.009.0010.00478600047839000
2014-03-03前場10.0011.009.0010.0028841000288175000
2014-02-28後場10.0011.0010.0010.00766700076862000
2014-02-28前場10.0011.0010.0010.00475200047617000
2014-02-27後場10.0011.0010.0010.00548200055177000
2014-02-27前場10.0011.0010.0010.00642800064379000
2014-02-26後場11.0011.0010.0010.00476500050055000
2014-02-26前場11.0011.0010.0011.00852400093091000
2014-02-25後場10.0011.0010.0010.00447400044946000
2014-02-25前場10.0011.0010.0010.00552700055454000
2014-02-24後場11.0011.0010.0010.00223600024239000
2014-02-24前場11.0011.0010.0010.00798900087653000
2014-02-21後場11.0011.0010.0010.009573000102656000
2014-02-21前場11.0011.0010.0011.00575400063255000
2014-02-20後場11.0011.0010.0011.00303600033331000
2014-02-20前場11.0011.0010.0011.00781700085977000
2014-02-19後場11.0011.0010.0011.00502500055274000
2014-02-19前場11.0012.0010.0011.0014929000163408000
2014-02-18後場11.0011.0010.0011.0011050000121547000
2014-02-18前場12.0012.0010.0011.0017791000203895000
2014-02-17後場11.0012.0011.0011.00379700041773000
2014-02-17前場12.0012.0011.0011.00782600093520000
2014-02-14後場11.0012.0011.0011.00502000055231000
2014-02-14前場12.0012.0011.0011.00801100095714000
2014-02-13後場12.0012.0011.0011.00565200065364000
2014-02-13前場11.0012.0011.0011.00890000098318000
2014-02-12後場12.0012.0011.0011.00304100035463000
2014-02-12前場11.0012.0011.0011.00769700084674000
2014-02-10後場12.0012.0011.0011.00683800077506000
2014-02-10前場11.0012.0011.0012.00491500054338000
2014-02-07後場12.0012.0011.0011.008865000101363000
2014-02-07前場11.0012.0011.0011.00727200080029000
2014-02-06後場11.0012.0011.0011.00743900082569000
2014-02-06前場11.0012.0011.0011.0016482000181340000
2014-02-05後場11.0012.0010.0011.0011801000129392000
2014-02-05前場11.0012.0011.0011.0015383000169243000
2014-02-04後場11.0012.0011.0011.0012672000139479000
2014-02-04前場11.0012.0011.0011.0015860000174892000
2014-02-03後場12.0012.0011.0011.00578100067236000
2014-02-03前場11.0012.0011.0012.009709000107334000
2014-01-31後場11.0012.0011.0011.00428300047198000
2014-01-31前場12.0012.0011.0011.00794700095201000
2014-01-30後場12.0012.0011.0012.00474900056708000
2014-01-30前場12.0012.0011.0012.009141000109577000
2014-01-29後場11.0012.0011.0012.00333200037050000
2014-01-29前場12.0012.0011.0012.00723400086784000
2014-01-28後場11.0012.0011.0012.00352800039309000
2014-01-28前場12.0012.0011.0012.00756500090735000
2014-01-27後場12.0012.0011.0012.00629300075389000
2014-01-27前場12.0012.0011.0012.0017929000214098000
2014-01-24後場13.0013.0012.0012.00752600093020000
2014-01-24前場12.0013.0012.0012.008782000105548000
2014-01-23後場12.0013.0012.0012.00355300042734000
2014-01-23前場13.0013.0012.0013.009435000122066000
2014-01-22後場13.0013.0012.0013.00359000046423000
2014-01-22前場13.0013.0012.0013.0010823000140434000
2014-01-21後場11.0013.0011.0013.0025021000301145000
2014-01-21前場12.0012.0011.0012.009109000108926000
2014-01-20後場11.0012.0011.0012.00622500069432000
2014-01-20前場12.0012.0011.0011.0011999000143564000
2014-01-17後場12.0012.0011.0012.00614600073647000
2014-01-17前場11.0012.0011.0012.0012116000134207000
2014-01-16後場11.0012.0011.0012.00551900061293000
2014-01-16前場12.0012.0011.0011.0012807000153300000
2014-01-15後場12.0012.0011.0012.00578100068971000
2014-01-15前場11.0012.0011.0012.0012310000135899000
2014-01-14後場11.0012.0011.0011.00789900088173000
2014-01-14前場11.0012.0011.0011.0012755000140725000
2014-01-10後場11.0012.0011.0011.00428400047398000
2014-01-10前場11.0012.0011.0012.009292000102647000
2014-01-09後場11.0012.0011.0011.00569500063001000
2014-01-09前場12.0012.0011.0012.0010530000126202000
2014-01-08後場12.0012.0011.0012.00642300077043000
2014-01-08前場11.0012.0011.0012.009122000101037000
2014-01-07後場12.0012.0011.0012.00747700089530000
2014-01-07前場12.0013.0011.0012.0045689000548112000
2014-01-06後場12.0012.0011.0012.0011511000138039000
2014-01-06前場12.0012.0011.0012.0034715000416332000

   ※ 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