[8186 JQスタンダード] 大塚家具 前場後場 時系列データ

[8186 JQスタンダード] 大塚家具 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13後場928.00929.00927.00928.001510014015500
2017-12-13前場931.00931.00927.00928.007600070685100
2017-12-12後場930.00933.00928.00930.003240030146700
2017-12-12前場930.00932.00929.00930.007550070241400
2017-12-11後場926.00929.00926.00929.001810016791100
2017-12-11前場926.00930.00925.00926.007040065235900
2017-12-08後場926.00928.00925.00925.001690015650600
2017-12-08前場928.00934.00925.00926.004050037564900
2017-12-07後場933.00933.00928.00928.001850017209900
2017-12-07前場939.00942.00926.00929.007350068489200
2017-12-06後場937.00940.00934.00937.002870026891500
2017-12-06前場939.00943.00938.00938.005350050303600
2017-12-05後場934.00939.00934.00939.004140038767500
2017-12-05前場931.00935.00930.00934.006110057072700
2017-12-04後場930.00931.00928.00930.002210020543400
2017-12-04前場929.00932.00927.00930.004970046193400
2017-12-01後場926.00927.00925.00927.001720015926400
2017-12-01前場925.00927.00924.00926.002850026378500
2017-11-30後場919.00923.00919.00923.001910017588900
2017-11-30前場922.00922.00919.00919.001360012518100
2017-11-29後場919.00922.00916.00918.002500022977200
2017-11-29前場918.00925.00917.00920.007660070548100
2017-11-28後場917.00918.00915.00918.001180010813400
2017-11-28前場917.00918.00914.00917.001600014663300
2017-11-27後場912.00915.00912.00913.001680015343100
2017-11-27前場915.00915.00911.00913.002250020563900
2017-11-24後場914.00914.00912.00913.00109009955800
2017-11-24前場914.00914.00910.00913.001760016068500
2017-11-22後場910.00913.00906.00911.002550023201100
2017-11-22前場908.00915.00908.00910.004900044593600
2017-11-21後場908.00909.00907.00907.0072006537200
2017-11-21前場904.00910.00904.00908.001470013318600
2017-11-20後場904.00906.00904.00904.0033002984200
2017-11-20前場902.00907.00902.00905.0093008413600
2017-11-17後場905.00907.00901.00904.002220020040800
2017-11-17前場906.00910.00902.00906.003430031057500
2017-11-16後場907.00908.00905.00905.001290011688300
2017-11-16前場905.00910.00904.00906.001570014240600
2017-11-15後場910.00910.00905.00906.001630014795100
2017-11-15前場910.00914.00909.00910.00104009474100
2017-11-14後場908.00913.00907.00909.001510013748800
2017-11-14前場910.00911.00906.00908.002010018259800
2017-11-13後場910.00912.00908.00910.0096008735400
2017-11-13前場913.00915.00906.00912.002730024868300
2017-11-10後場908.00913.00907.00913.0067006101800
2017-11-10前場906.00909.00903.00908.0087007888200
2017-11-09後場912.00917.00901.00909.003530032097900
2017-11-09前場914.00927.00910.00916.004700043041000
2017-11-08後場916.00920.00914.00914.001780016313300
2017-11-08前場930.00934.00910.00916.007040064829600
2017-11-07後場929.00935.00921.00925.006890064028100
2017-11-07前場909.00935.00908.00933.00228300211067200
2017-11-06後場898.00898.00896.00896.001570014083100
2017-11-06前場898.00900.00896.00898.001870016787900
2017-11-02後場899.00901.00896.00898.001130010155600
2017-11-02前場900.00901.00895.00899.004210037781600
2017-11-01後場898.00899.00895.00897.00105009419100
2017-11-01前場895.00900.00894.00898.001750015711700
2017-10-31後場895.00896.00892.00896.0098008764400
2017-10-31前場898.00898.00891.00895.002810025107000
2017-10-30後場898.00900.00898.00898.0090008086700
2017-10-30前場901.00904.00898.00898.001870016830800
2017-10-27後場899.00901.00898.00901.00101009094000
2017-10-27前場903.00903.00895.00895.002740024585800
2017-10-26後場899.00900.00895.00898.002450021975300
2017-10-26前場898.00900.00898.00900.0041003685600
2017-10-25後場902.00903.00899.00899.001290011619000
2017-10-25前場898.00906.00898.00902.002160019474900
2017-10-24後場901.00903.00898.00898.001730015565400
2017-10-24前場907.00907.00898.00901.001860016775700
2017-10-23後場903.00909.00903.00908.002140019397100
2017-10-23前場900.00904.00900.00903.0093008390100
2017-10-20後場900.00903.00897.00900.001130010160200
2017-10-20前場897.00909.00897.00902.001550013977500
2017-10-19後場899.00905.00897.00897.002420021763100
2017-10-19前場904.00905.00899.00899.001290011623000
2017-10-18後場902.00905.00900.00901.00107009658900
2017-10-18前場905.00910.00899.00900.001300011740200
2017-10-17後場900.00920.00890.00902.005840052636500
2017-10-17前場905.00906.00900.00900.002570023205800
2017-10-16後場913.00913.00906.00906.001910017350300
2017-10-16前場908.00912.00907.00911.001340012187500
2017-10-13後場910.00915.00907.00908.001230011181600
2017-10-13前場912.00917.00910.00910.001430013038100
2017-10-12後場910.00922.00910.00914.0098008971800
2017-10-12前場907.00926.00904.00910.003450031574500
2017-10-11後場920.00922.00905.00905.004300039304400
2017-10-11前場924.00927.00920.00921.001930017813900
2017-10-10後場921.00924.00920.00923.003100028584300
2017-10-10前場915.00923.00915.00920.002270020838700
2017-10-06後場915.00916.00913.00916.002180019947600
2017-10-06前場914.00917.00909.00916.002250020570000
2017-10-05後場908.00914.00906.00914.0094008561500
2017-10-05前場902.00909.00901.00906.001690015284600
2017-10-04後場912.00915.00906.00906.004030036715400
2017-10-04前場914.00918.00909.00914.002980027231400
2017-10-03後場918.00921.00912.00919.003720034165600
2017-10-03前場927.00927.00917.00920.004390040535800
2017-10-02後場922.00927.00920.00925.002740025276900
2017-10-02前場910.00928.00910.00922.005680052235400
2017-09-29後場903.00912.00903.00910.003430031129000
2017-09-29前場895.00905.00895.00903.006280056549300
2017-09-28後場885.00894.00883.00889.002990026588000
2017-09-28前場871.00886.00871.00885.003870034004900
2017-09-27後場871.00874.00870.00874.001470012818700
2017-09-27前場857.00872.00857.00871.004880042243900
2017-09-26後場856.00859.00853.00857.001520013014200
2017-09-26前場851.00856.00850.00856.002700023043100
2017-09-25後場850.00852.00850.00851.0030002552200
2017-09-25前場847.00853.00847.00848.001860015814800
2017-09-22後場848.00850.00846.00847.0081006866700
2017-09-22前場842.00849.00842.00847.001920016200500
2017-09-21後場850.00854.00848.00850.002190018613100
2017-09-21前場839.00857.00839.00853.007150060662700
2017-09-20後場842.00842.00839.00841.001660013949900
2017-09-20前場840.00842.00838.00842.001300010930000
2017-09-19後場836.00840.00836.00839.001430011984000
2017-09-19前場840.00841.00837.00840.001530012844800
2017-09-15後場841.00841.00836.00839.0086007212800
2017-09-15前場838.00841.00836.00841.001370011486100
2017-09-14後場837.00839.00835.00838.0061005107800
2017-09-14前場841.00842.00838.00838.0078006551000
2017-09-13後場839.00842.00837.00840.001850015535500
2017-09-13前場832.00842.00832.00842.002540021294300
2017-09-12後場830.00832.00829.00832.0068005647000
2017-09-12前場827.00834.00826.00830.002440020254100
2017-09-11後場825.00826.00823.00826.0093007666100
2017-09-11前場820.00826.00820.00824.001710014073100
2017-09-08後場827.00827.00823.00824.0093007667800
2017-09-08前場825.00827.00824.00826.0073006021800
2017-09-07後場822.00825.00822.00825.0053004364700
2017-09-07前場819.00826.00819.00824.002200018107300
2017-09-06後場823.00823.00820.00820.003380027775700
2017-09-06前場824.00824.00820.00823.002950024259200
2017-09-05後場826.00827.00824.00824.001270010484300
2017-09-05前場831.00832.00825.00826.002140017720500
2017-09-04後場830.00831.00828.00830.00112009293100
2017-09-04前場835.00835.00830.00831.0098008163200
2017-09-01後場832.00837.00832.00833.001310010922600
2017-09-01前場832.00835.00828.00833.003290027334200
2017-08-31後場833.00836.00831.00832.002840023656500
2017-08-31前場840.00840.00832.00833.002450020471100
2017-08-30後場842.00842.00837.00840.001340011244500
2017-08-30前場840.00844.00837.00842.003750031504400
2017-08-29後場847.00848.00844.00846.00116009816000
2017-08-29前場851.00851.00844.00847.002410020466100
2017-08-28後場857.00858.00852.00857.002130018212300
2017-08-28前場858.00860.00855.00856.001760015094200
2017-08-25後場859.00862.00859.00861.001310011275100
2017-08-25前場859.00860.00859.00860.0090007733200
2017-08-24後場858.00860.00857.00859.0085007298300
2017-08-24前場860.00860.00855.00858.0081006945900
2017-08-23後場855.00860.00855.00857.002430020836700
2017-08-23前場857.00860.00856.00856.0097008316700
2017-08-22後場860.00861.00856.00860.0095008154900
2017-08-22前場857.00861.00854.00859.001460012519100
2017-08-21後場855.00860.00855.00857.001320011315700
2017-08-21前場858.00861.00858.00858.0071006102600
2017-08-18後場856.00860.00856.00858.001490012796500
2017-08-18前場861.00862.00854.00858.001620013901300
2017-08-17後場860.00860.00859.00860.0070006016100
2017-08-17前場858.00861.00857.00859.001250010737700
2017-08-16後場857.00860.00856.00858.0081006951200
2017-08-16前場860.00861.00855.00857.001980016983800
2017-08-15後場856.00859.00854.00854.001240010625500
2017-08-15前場861.00865.00854.00856.002510021579800
2017-08-14後場859.00863.00859.00861.003620031164000
2017-08-14前場840.00866.00840.00860.004370037173200
2017-08-10後場836.00840.00835.00840.002870024031900
2017-08-10前場829.00839.00826.00836.004160034600100
2017-08-09後場833.00833.00826.00828.005300043979500
2017-08-09前場836.00836.00834.00834.004850040507700
2017-08-08後場840.00841.00836.00838.005320044657400
2017-08-08前場847.00847.00840.00840.006450054463100
2017-08-07後場848.00851.00844.00847.006690056695400
2017-08-07前場855.00855.00848.00849.0010060085678400
2017-08-04後場865.00865.00860.00861.005360046215200
2017-08-04前場870.00871.00865.00866.007940068912100
2017-08-03後場873.00874.00871.00872.004270037254500
2017-08-03前場875.00877.00873.00875.006570057498200
2017-08-02後場880.00882.00879.00880.003050026849000
2017-08-02前場882.00884.00880.00880.004340038243100
2017-08-01後場890.00891.00885.00885.003550031523600
2017-08-01前場887.00893.00887.00892.004390039004000
2017-07-31後場885.00890.00882.00887.002970026321400
2017-07-31前場879.00886.00873.00884.008850077857900
2017-07-28後場906.00910.00904.00905.003690033417400
2017-07-28前場908.00910.00908.00910.004970045142300
2017-07-27後場910.00913.00910.00910.001130010296300
2017-07-27前場911.00914.00910.00910.0050004559700
2017-07-26後場912.00913.00910.00911.0079007195600
2017-07-26前場910.00914.00910.00912.0089008113800
2017-07-25後場910.00912.00910.00910.0089008106800
2017-07-25前場911.00913.00910.00911.001450013207400
2017-07-24後場915.00915.00913.00915.0084007682000
2017-07-24前場910.00914.00910.00914.0084007667100
2017-07-21後場910.00914.00910.00913.0062005653800
2017-07-21前場912.00913.00910.00912.0075006832100
2017-07-20後場910.00915.00910.00913.001700015500600
2017-07-20前場910.00915.00910.00913.0084007654000
2017-07-19後場912.00914.00911.00911.001110010120600
2017-07-19前場913.00913.00911.00912.0054004925400
2017-07-18後場912.00915.00912.00915.0041003742600
2017-07-18前場917.00917.00913.00913.001640015003200
2017-07-14後場917.00918.00915.00917.0085007787400
2017-07-14前場915.00918.00913.00917.0066006040500
2017-07-13後場914.00915.00913.00913.0092008412200
2017-07-13前場914.00915.00913.00913.0053004842200
2017-07-12後場917.00918.00915.00916.0089008160000
2017-07-12前場918.00918.00914.00916.0029002656900
2017-07-11後場911.00917.00911.00917.001310011969300
2017-07-11前場912.00913.00911.00911.002260020607800
2017-07-10後場914.00916.00913.00915.001540014080000
2017-07-10前場917.00918.00915.00917.001170010723100
2017-07-07後場918.00920.00916.00917.0039003580000
2017-07-07前場920.00920.00915.00918.001420013033000
2017-07-06後場918.00918.00916.00918.001230011282700
2017-07-06前場917.00919.00915.00917.0071006509900
2017-07-05後場916.00918.00915.00918.00103009438600
2017-07-05前場917.00918.00916.00918.0075006877800
2017-07-04後場919.00920.00916.00917.001930017715500
2017-07-04前場920.00920.00917.00917.0071006522100
2017-07-03後場919.00921.00916.00918.001330012206600
2017-07-03前場921.00924.00918.00921.001890017401200
2017-06-30後場918.00923.00918.00921.0084007728100
2017-06-30前場916.00921.00916.00919.001430013122000
2017-06-29後場917.00923.00917.00922.0070006440400
2017-06-29前場920.00926.00918.00922.001920017704800
2017-06-28後場915.00922.00915.00922.001970018091800
2017-06-28前場920.00920.00915.00915.002230020478500
2017-06-27後場922.00923.00919.00919.004900045093000
2017-06-27前場925.00925.00921.00922.0081007471800
2017-06-26後場924.00925.00922.00925.001290011917600
2017-06-26前場925.00927.00921.00924.002580023835000
2017-06-23後場929.00929.00925.00929.001790016598800
2017-06-23前場930.00931.00928.00930.001690015710500
2017-06-22後場932.00933.00931.00931.001490013881800
2017-06-22前場931.00933.00931.00933.002050019096500
2017-06-21後場933.00935.00932.00935.001610015021500
2017-06-21前場940.00940.00932.00933.002260021132400
2017-06-20後場936.00941.00935.00940.001880017618400
2017-06-20前場942.00942.00936.00937.0096009021800
2017-06-19後場943.00943.00936.00941.001490013998600
2017-06-19前場940.00946.00937.00943.002510023648900
2017-06-16後場940.00942.00938.00941.001440013537600
2017-06-16前場940.00940.00938.00940.0079007419900
2017-06-15後場938.00941.00935.00939.00101009472000
2017-06-15前場935.00940.00935.00938.001150010778200
2017-06-14後場937.00939.00934.00935.001430013378900
2017-06-14前場936.00939.00936.00937.0082007682600
2017-06-13後場937.00940.00937.00939.0081007601600
2017-06-13前場938.00941.00937.00937.0064006004000
2017-06-12後場940.00944.00936.00938.001580014850900
2017-06-12前場940.00944.00940.00942.0059005555700
2017-06-09後場940.00947.00940.00945.001220011502100
2017-06-09前場944.00946.00938.00941.0071006696800
2017-06-08後場938.00946.00937.00944.001510014227400
2017-06-08前場940.00942.00938.00941.0030002819100
2017-06-07後場939.00944.00937.00938.0086008090300
2017-06-07前場937.00939.00937.00939.0024002250500
2017-06-06後場937.00945.00931.00945.001920017938100
2017-06-06前場940.00944.00936.00936.0066006192100
2017-06-05後場945.00945.00940.00940.0040003769700
2017-06-05前場945.00947.00939.00943.002260021346800
2017-06-02後場945.00948.00940.00940.001060010002000
2017-06-02前場940.00955.00936.00948.001750016468500
2017-06-01後場950.00952.00928.00942.005150048323500
2017-06-01前場956.00956.00950.00953.0052004958300
2017-05-31後場951.00958.00945.00956.0093008851200
2017-05-31前場956.00960.00950.00951.001320012601100
2017-05-30後場953.00957.00949.00957.0080007623600
2017-05-30前場950.00957.00949.00950.003380032133900
2017-05-29後場957.00960.00951.00960.003030028991700
2017-05-29前場939.00970.00939.00958.004790045504100
2017-05-26後場936.00936.00931.00936.001330012434000
2017-05-26前場935.00937.00935.00936.003490032657300
2017-05-25後場931.00932.00929.00930.0070006511600
2017-05-25前場931.00933.00926.00933.001560014518300
2017-05-24後場928.00930.00925.00929.0080007425600
2017-05-24前場923.00931.00923.00928.002300021346800
2017-05-23後場925.00927.00921.00923.0096008859800
2017-05-23前場922.00928.00922.00925.0081007489700
2017-05-22後場925.00927.00921.00924.0080007383900
2017-05-22前場925.00929.00923.00925.00100009259800
2017-05-19後場924.00926.00923.00925.0051004713600
2017-05-19前場922.00926.00922.00924.0088008132200
2017-05-18後場920.00920.00919.00919.00104009565800
2017-05-18前場921.00923.00920.00920.0065005984000
2017-05-17後場926.00927.00923.00927.0055005086800
2017-05-17前場926.00928.00920.00926.001810016728300
2017-05-16後場925.00925.00920.00923.0051004702900
2017-05-16前場925.00925.00921.00923.001150010613200
2017-05-15後場923.00925.00921.00924.0032002955400
2017-05-15前場925.00925.00919.00923.001860017156300
2017-05-12後場921.00926.00921.00925.002020018639300
2017-05-12前場925.00926.00923.00926.0060005550000
2017-05-11後場924.00927.00921.00922.002390022068300
2017-05-11前場928.00930.00923.00926.001940017981900
2017-05-10後場925.00930.00925.00927.001830016972200
2017-05-10前場929.00931.00924.00924.003050028294500
2017-05-09後場923.00930.00920.00930.003240029977200
2017-05-09前場921.00924.00921.00922.002450022577900
2017-05-08後場920.00923.00919.00921.00107009853000
2017-05-08前場915.00924.00914.00922.002460022616100
2017-05-02後場910.00913.00907.00911.001450013201900
2017-05-02前場903.00907.00903.00905.00103009314300
2017-05-01後場901.00904.00900.00903.001730015606400
2017-05-01前場901.00904.00900.00900.001180010629300
2017-04-28後場908.00908.00900.00900.001790016151100
2017-04-28前場910.00913.00906.00906.001400012733200
2017-04-27後場910.00914.00908.00908.002570023401900
2017-04-27前場910.00911.00907.00911.001870017004900
2017-04-26後場898.00910.00897.00910.004490040532700
2017-04-26前場895.00898.00895.00897.001890016942100
2017-04-25後場891.00894.00890.00894.0065005799800
2017-04-25前場890.00893.00890.00890.0080007130100
2017-04-24後場890.00892.00890.00890.0065005792000
2017-04-24前場894.00894.00890.00890.00111009899400
2017-04-21後場890.00892.00890.00890.0075006681100
2017-04-21前場888.00895.00888.00890.002600023161200
2017-04-20後場889.00892.00886.00888.001280011376900
2017-04-20前場886.00892.00885.00889.001540013677200
2017-04-19後場890.00890.00888.00888.0095008443800
2017-04-19前場888.00890.00887.00889.0032002842100
2017-04-18後場887.00893.00886.00891.001350012004700
2017-04-18前場882.00891.00882.00886.003150027912500
2017-04-17後場883.00886.00883.00885.002010017785400
2017-04-17前場886.00890.00882.00884.005820051549100
2017-04-14後場885.00891.00884.00886.003990035389300
2017-04-14前場894.00894.00889.00889.003300029396900
2017-04-13後場895.00896.00893.00894.002340020924400
2017-04-13前場898.00898.00895.00895.002940026345400
2017-04-12後場898.00901.00898.00899.001800016192400
2017-04-12前場903.00903.00898.00898.003580032217200
2017-04-11後場904.00905.00901.00901.001280011552500
2017-04-11前場902.00906.00901.00905.002140019309900
2017-04-10後場902.00904.00900.00901.002830025505100
2017-04-10前場905.00908.00903.00903.001620014657900
2017-04-07後場903.00909.00903.00905.003300029876900
2017-04-07前場913.00916.00903.00904.004600041847500
2017-04-06後場910.00915.00910.00913.001800016413200
2017-04-06前場920.00922.00910.00910.003230029557500
2017-04-05後場923.00923.00920.00922.001730015934900
2017-04-05前場921.00923.00920.00923.002500023017500
2017-04-04後場930.00930.00921.00923.003200029581900
2017-04-04前場933.00933.00929.00930.002730025401700
2017-04-03後場937.00938.00933.00933.002420022633900
2017-04-03前場945.00945.00936.00937.002030019102500
2017-03-31後場936.00954.00936.00945.004510042624500
2017-03-31前場935.00939.00934.00936.001570014699300
2017-03-30後場933.00939.00932.00935.001700015898700
2017-03-30前場936.00936.00931.00933.002610024382200
2017-03-29後場934.00940.00933.00939.002340021921000
2017-03-29前場936.00938.00930.00934.003940036825500
2017-03-28後場936.00940.00936.00938.002870026909800
2017-03-28前場950.00951.00932.00936.007920074532600
2017-03-27後場949.00953.00948.00953.004060038565200
2017-03-27前場963.00963.00948.00949.007270069353200
2017-03-24後場967.00968.00965.00965.003940038069500
2017-03-24前場972.00973.00966.00967.003190030887400
2017-03-23後場978.00980.00970.00973.003220031357600
2017-03-23前場981.00981.00971.00976.002240021921200
2017-03-22後場977.00984.00971.00980.007050069013800
2017-03-22前場975.00980.00965.00979.008690084458300
2017-03-21後場980.00981.00978.00978.002710026524600
2017-03-21前場980.00981.00979.00980.002690026363100
2017-03-17後場981.00983.00980.00982.003190031294200
2017-03-17前場987.00987.00981.00981.003630035718200
2017-03-16後場985.00989.00985.00987.001500014796000
2017-03-16前場986.00987.00985.00985.001990019613800
2017-03-15後場986.00988.00985.00986.003760037079500
2017-03-15前場989.00989.00987.00988.001500014820400
2017-03-14後場988.00990.00986.00988.003490034487900
2017-03-14前場990.00991.00985.00986.004390043359700
2017-03-13後場993.00993.00990.00990.006990069248400
2017-03-13前場996.00997.00990.00992.00100700100041500
2017-03-10後場997.001015.00995.00998.00143200143711500
2017-03-10前場1000.001003.00996.00997.005650056438800
2017-03-09後場999.00999.00995.00997.001150011465200
2017-03-09前場996.00998.00995.00995.001200011954800
2017-03-08後場993.00995.00992.00992.003040030182500
2017-03-08前場996.00999.00993.00993.001800017919000
2017-03-07後場1000.001000.00994.00995.006160061368100
2017-03-07前場1001.001005.00999.00999.001950019522500
2017-03-06後場1001.001002.001000.001000.001400014004400
2017-03-06前場1006.001006.001000.001002.002000020052200
2017-03-03後場1001.001005.001001.001005.002760027663600
2017-03-03前場997.001003.00997.001003.002800028025800
2017-03-02後場998.001001.00998.00998.001680016779300
2017-03-02前場1000.001001.00997.00999.003130031278000
2017-03-01後場999.001001.00999.001000.002550025500200
2017-03-01前場1000.001004.00999.00999.002220022213700
2017-02-28後場1004.001004.001000.001000.001990019919300
2017-02-28前場1004.001007.001001.001001.001910019159200
2017-02-27後場1000.001007.001000.001005.003000030060300
2017-02-27前場1009.001010.001000.001000.001550015551100
2017-02-24後場1005.001005.001000.001000.003230032332000
2017-02-24前場1010.001010.001001.001003.003130031401500
2017-02-23後場1011.001011.001007.001009.001380013917900
2017-02-23前場1005.001016.001001.001011.007170072310600
2017-02-22後場1004.001005.001001.001001.002680026869300
2017-02-22前場1006.001009.001003.001004.001890019005100
2017-02-21後場1001.001010.00997.001006.004870048776100
2017-02-21前場1001.001003.00997.001000.004030040295800
2017-02-20後場1007.001007.00999.001001.003400034050600
2017-02-20前場1010.001010.00998.001008.007370074058300
2017-02-17後場1000.001000.00994.00995.004350043342600
2017-02-17前場997.001003.00987.00998.00126500125962300
2017-02-16後場980.00980.00975.00975.002110020616300
2017-02-16前場989.00989.00980.00980.003110030630200
2017-02-15後場983.00991.00982.00987.002610025708100
2017-02-15前場988.001003.00980.00983.008760086752400
2017-02-14後場974.00985.00974.00982.005360052507800
2017-02-14前場959.00977.00953.00976.006590063603400
2017-02-13後場952.00959.00952.00953.0010420099500000
2017-02-13前場990.00990.00942.00951.00309800297588900
2017-02-10後場1005.001011.001005.001010.004440044778400
2017-02-10前場1007.001011.001003.001007.002800028203600
2017-02-09後場1006.001010.001005.001008.001900019146500
2017-02-09前場1001.001018.001001.001008.005050050952100
2017-02-08後場996.001002.00996.001002.002330023288400
2017-02-08前場997.00999.00996.00997.002060020540600
2017-02-07後場998.001000.00998.00999.001520015181200
2017-02-07前場998.001001.00996.00999.001820018173500
2017-02-06後場996.001000.00996.001000.001690016883500
2017-02-06前場996.001000.00993.00999.002260022514700
2017-02-03後場994.00997.00992.00992.002830028125600
2017-02-03前場995.00999.00993.00994.003250032351100
2017-02-02後場997.001000.00995.00996.003820038089000
2017-02-02前場997.001001.00997.00999.001530015278400
2017-02-01後場998.001000.00996.001000.001710017072500
2017-02-01前場1000.001000.00993.00998.005760057414500
2017-01-31後場1001.001002.00998.001002.003090030913400
2017-01-31前場1000.001002.00997.001000.004150041465900
2017-01-30後場999.001002.00999.001001.001140011402500
2017-01-30前場1000.001005.00998.00999.004110041091100
2017-01-27後場1004.001007.001001.001001.003770037854800
2017-01-27前場1002.001004.00999.001003.004260042637300
2017-01-26後場1000.001001.00998.001000.005200051980200
2017-01-26前場1004.001004.00999.001000.003040030422000
2017-01-25後場1000.001002.00999.00999.004580045803600
2017-01-25前場1014.001015.001000.001001.005240052644200
2017-01-24後場1008.001014.001007.001009.003920039609000
2017-01-24前場1010.001014.001002.001008.004310043449700
2017-01-23後場1011.001015.001006.001006.004600046489300
2017-01-23前場1005.001013.001005.001010.004570046089000
2017-01-20後場993.001008.00993.001003.008320083402000
2017-01-20前場996.00998.00990.00993.006380063379600
2017-01-19後場1000.001001.00995.001000.004750047429500
2017-01-19前場1010.001015.001000.001000.006040060860400
2017-01-18後場1007.001008.001001.001003.005350053758500
2017-01-18前場993.001012.00991.001006.00103900104235200
2017-01-17後場999.001001.00992.00993.006660066309600
2017-01-17前場1009.001010.00998.001000.009850098630200
2017-01-16後場1013.001016.001011.001013.003500035459900
2017-01-16前場1018.001019.001010.001017.008140082569200
2017-01-13後場1018.001022.001016.001020.005400055009300
2017-01-13前場1029.001029.001014.001019.008540087118600
2017-01-12後場1036.001036.001012.001029.00159100162533700
2017-01-12前場1052.001052.001031.001036.007680079969800
2017-01-11後場1052.001054.001044.001044.00100600105477400
2017-01-11前場1070.001070.001050.001052.00100900106526400
2017-01-10後場1077.001077.001065.001072.005200055705300
2017-01-10前場1089.001090.001050.001077.00147600157965300
2017-01-06後場1096.001103.001085.001089.006340069246200
2017-01-06前場1105.001108.001093.001096.005360058988900
2017-01-05後場1109.001118.001107.001111.007160079719100
2017-01-05前場1090.001109.001090.001109.00126200138633400
2017-01-04後場1055.001089.001055.001083.00194300207279700
2017-01-04前場1068.001068.001055.001056.00147300156248100
2016-12-30後場1074.001075.001069.001069.007210077204200
2016-12-30前場1066.001087.001066.001072.00108600116577300
2016-12-29後場1079.001097.001075.001094.00166800180730800
2016-12-29前場1140.001140.001060.001075.00334700365424600
2016-12-28後場1137.001159.001135.001152.00234300269189600
2016-12-28前場1136.001223.001123.001137.00695300802994000
2016-12-27後場1318.001337.001318.001336.00351200466310500
2016-12-27前場1320.001321.001305.001317.00242400318619500
2016-12-26後場1320.001324.001317.001322.00200400264510200
2016-12-26前場1320.001324.001319.001322.00278600368021100
2016-12-22後場1308.001325.001307.001325.00218000286255100
2016-12-22前場1308.001309.001300.001307.00114700149612600
2016-12-21後場1305.001310.001303.001307.00121000157957800
2016-12-21前場1300.001305.001297.001305.00128900167729500
2016-12-20後場1296.001300.001296.001299.0098500127943000
2016-12-20前場1292.001299.001290.001296.00103900134457500
2016-12-19後場1288.001295.001288.001295.00109500141452500
2016-12-19前場1290.001291.001287.001289.00106400137113300
2016-12-16後場1280.001287.001280.001287.00114400146767900
2016-12-16前場1275.001281.001275.001280.007080090463900
2016-12-15後場1276.001278.001273.001274.006100077783700
2016-12-15前場1280.001284.001274.001275.0091000116286000
2016-12-14後場1281.001286.001276.001278.00131200167847000
2016-12-14前場1292.001293.001281.001281.0097600125412100
2016-12-13後場1286.001290.001285.001290.005630072488000
2016-12-13前場1290.001293.001286.001286.00148100190915800
2016-12-12後場1295.001296.001290.001291.00108300139912300
2016-12-12前場1295.001307.001293.001295.00227300294842800
2016-12-09後場1290.001297.001288.001292.00151500195749100
2016-12-09前場1286.001292.001286.001289.00125600161738500

   ※ 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