[8345 東証1部] 岩手銀行 前場後場 時系列データ

[8345 東証1部] 岩手銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17後場4375.004420.004375.004410.001690074371500
2017-11-17前場4415.004435.004375.004390.001750077078500
2017-11-16後場4395.004450.004390.004395.001100048471000
2017-11-16前場4380.004420.004370.004415.00620027218500
2017-11-15後場4355.004425.004335.004390.002130093308000
2017-11-15前場4410.004450.004355.004355.00990043362500
2017-11-14後場4455.004470.004435.004450.001090048516000
2017-11-14前場4455.004500.004440.004455.00780034792000
2017-11-13後場4460.004495.004455.004465.00940042021000
2017-11-13前場4510.004510.004470.004475.00860038570500
2017-11-10後場4540.004575.004520.004560.00880040020000
2017-11-10前場4450.004565.004450.004520.00890040202000
2017-11-09後場4510.004560.004485.004540.002070093682500
2017-11-09前場4540.004565.004510.004540.00860038992000
2017-11-08後場4480.004525.004455.004520.001290058102000
2017-11-08前場4545.004545.004480.004495.00890040199500
2017-11-07後場4555.004580.004530.004565.001140051962500
2017-11-07前場4480.004525.004460.004520.00670030109000
2017-11-06後場4585.004585.004535.004550.001780081043500
2017-11-06前場4650.004685.004585.004595.001020047111500
2017-11-02後場4590.004670.004590.004660.001740080863000
2017-11-02前場4620.004630.004555.004625.00980045053000
2017-11-01後場4640.004645.004610.004640.001040048174500
2017-11-01前場4670.004670.004600.004630.00870040228000
2017-10-31後場4685.004690.004655.004655.001170054593500
2017-10-31前場4695.004710.004670.004685.00660030923000
2017-10-30後場4650.004710.004650.004695.0085600401507500
2017-10-30前場4730.004730.004635.004670.001440067283500
2017-10-27後場4745.004750.004695.004700.0023700111717000
2017-10-27前場4640.004760.004620.004730.0023000108452500
2017-10-26後場4630.004655.004630.004640.001690078353500
2017-10-26前場4695.004700.004645.004650.00930043358500
2017-10-25後場4780.004780.004695.004710.002110099808500
2017-10-25前場4730.004785.004730.004765.0031100148198500
2017-10-24後場4715.004740.004715.004740.001280060538500
2017-10-24前場4720.004750.004695.004745.001680079299500
2017-10-23後場4720.004720.004690.004700.001350063488500
2017-10-23前場4665.004710.004665.004710.00900042191500
2017-10-20後場4670.004680.004655.004655.001430066699500
2017-10-20前場4675.004690.004625.004685.00840039133000
2017-10-19後場4690.004690.004665.004680.001240058010500
2017-10-19前場4670.004695.004660.004685.00580027130500
2017-10-18後場4675.004700.004670.004695.001760082499500
2017-10-18前場4695.004695.004630.004685.001640076525500
2017-10-17後場4670.004695.004670.004695.001330062330500
2017-10-17前場4700.004720.004665.004670.001560073168000
2017-10-16後場4695.004700.004670.004680.001880088037500
2017-10-16前場4555.004695.004530.004695.0028300130915000
2017-10-13後場4490.004565.004485.004555.001590072140500
2017-10-13前場4520.004535.004495.004495.00920041551500
2017-10-12後場4530.004555.004520.004530.001280058027000
2017-10-12前場4585.004585.004520.004530.00920041802500
2017-10-11後場4570.004585.004560.004575.001120051209500
2017-10-11前場4595.004605.004570.004575.001040047731000
2017-10-10後場4595.004595.004570.004595.001180054127000
2017-10-10前場4580.004580.004540.004570.00870039684000
2017-10-06後場4560.004595.004560.004580.00720032946000
2017-10-06前場4585.004600.004555.004580.00680031152500
2017-10-05後場4570.004570.004550.004560.00700031917500
2017-10-05前場4570.004585.004550.004550.00250011421000
2017-10-04後場4545.004575.004545.004570.001690077068500
2017-10-04前場4545.004555.004525.004550.00490022255500
2017-10-03後場4580.004580.004560.004575.00970044324500
2017-10-03前場4575.004575.004535.004550.00600027327500
2017-10-02後場4525.004570.004525.004550.001260057222000
2017-10-02前場4520.004520.004495.004505.00900040599000
2017-09-29後場4540.004550.004525.004545.001240056290000
2017-09-29前場4480.004535.004475.004525.001050047242500
2017-09-28後場4475.004485.004460.004485.001600071638500
2017-09-28前場4460.004485.004460.004470.00770034458000
2017-09-27後場4435.004470.004435.004460.001010044998000
2017-09-27前場4430.004440.004415.004440.00330014587000
2017-09-26後場4455.004490.004450.004485.001290057696000
2017-09-26前場4475.004475.004435.004465.00420018737500
2017-09-25後場4475.004490.004455.004475.001150051434000
2017-09-25前場4425.004475.004405.004475.00790035154000
2017-09-22後場4370.004425.004365.004415.001540067894500
2017-09-22前場4415.004430.004355.004370.001610070907500
2017-09-21後場4405.004405.004355.004375.001390060776000
2017-09-21前場4380.004425.004375.004400.001690074374500
2017-09-20後場4375.004380.004350.004370.001560068147500
2017-09-20前場4375.004385.004350.004370.001130049458000
2017-09-19後場4340.004385.004325.004375.0028800125572500
2017-09-19前場4330.004375.004305.004325.0027100117575000
2017-09-15後場4250.004350.004250.004330.0033700145375000
2017-09-15前場4265.004280.004240.004275.00730031149500
2017-09-14後場4230.004255.004230.004240.00840035649500
2017-09-14前場4230.004290.004230.004270.00750031935500
2017-09-13後場4265.004275.004250.004250.00990042165500
2017-09-13前場4190.004270.004190.004265.00760032074000
2017-09-12後場4175.004210.004175.004185.001240051982500
2017-09-12前場4260.004260.004185.004195.00760032028000
2017-09-11後場4205.004210.004180.004190.00970040683000
2017-09-11前場4200.004245.004190.004195.001040043861500
2017-09-08後場4170.004175.004155.004165.001390057884500
2017-09-08前場4190.004190.004150.004165.001760073595500
2017-09-07後場4190.004200.004180.004190.00780032696000
2017-09-07前場4195.004230.004175.004195.001220051218500
2017-09-06後場4140.004160.004135.004150.00670027794000
2017-09-06前場4190.004190.004115.004135.00960039769500
2017-09-05後場4245.004245.004205.004210.001580066726500
2017-09-05前場4275.004285.004210.004225.00950040351500
2017-09-04後場4310.004310.004260.004260.001000042769500
2017-09-04前場4360.004390.004310.004345.00760033093000
2017-09-01後場4360.004390.004310.004375.00960041833000
2017-09-01前場4360.004360.004300.004325.00670029051500
2017-08-31後場4310.004350.004290.004305.001540066486500
2017-08-31前場4295.004305.004270.004305.00960041216000
2017-08-30後場4260.004275.004240.004260.00750031936500
2017-08-30前場4255.004275.004245.004250.00450019171000
2017-08-29後場4265.004280.004250.004270.001050044781000
2017-08-29前場4270.004270.004170.004260.001330056199500
2017-08-28後場4240.004260.004230.004260.001060045062500
2017-08-28前場4270.004285.004235.004245.00700029795500
2017-08-25後場4285.004290.004260.004275.00870037175500
2017-08-25前場4260.004265.004240.004260.00470019978000
2017-08-24後場4260.004260.004225.004235.00620026281000
2017-08-24前場4235.004265.004235.004260.00560023820000
2017-08-23後場4240.004260.004230.004245.001080045822500
2017-08-23前場4290.004320.004235.004240.001050044772000
2017-08-22後場4290.004290.004265.004270.00540023097500
2017-08-22前場4285.004300.004265.004275.00670028698000
2017-08-21後場4290.004295.004270.004290.00760032559000
2017-08-21前場4300.004300.004255.004290.001120047829500
2017-08-18後場4260.004310.004260.004300.001230052696500
2017-08-18前場4280.004295.004255.004260.00920039293500
2017-08-17後場4330.004330.004300.004310.00540023301000
2017-08-17前場4320.004320.004290.004310.00600025805500
2017-08-16後場4320.004350.004315.004315.001080046786500
2017-08-16前場4340.004355.004310.004320.00880038119500
2017-08-15後場4405.004405.004350.004360.00990043271500
2017-08-15前場4380.004420.004370.004385.0028200124150000
2017-08-14後場4350.004370.004310.004310.002160093609500
2017-08-14前場4360.004370.004315.004340.00700030419500
2017-08-10後場4340.004390.004335.004390.001250054556500
2017-08-10前場4370.004370.004320.004335.00970042066000
2017-08-09後場4345.004355.004325.004355.001490064721000
2017-08-09前場4405.004405.004320.004330.001430062132000
2017-08-08後場4410.004410.004370.004390.00790034656500
2017-08-08前場4410.004425.004365.004380.00660029011000
2017-08-07後場4385.004395.004355.004380.001010044201500
2017-08-07前場4415.004420.004350.004385.001100048304500
2017-08-04後場4360.004395.004360.004395.00850037237500
2017-08-04前場4365.004365.004325.004360.00390016964000
2017-08-03後場4340.004340.004320.004335.00460019930000
2017-08-03前場4330.004355.004315.004320.00400017327500
2017-08-02後場4335.004365.004335.004350.001050045684500
2017-08-02前場4370.004400.004330.004335.001080047046500
2017-08-01後場4325.004385.004325.004380.001140049689000
2017-08-01前場4330.004360.004315.004325.00900039036000
2017-07-31後場4300.004325.004290.004295.00970041790000
2017-07-31前場4310.004335.004310.004315.00560024196000
2017-07-28後場4330.004345.004315.004345.001500064992000
2017-07-28前場4340.004355.004330.004335.00680029536500
2017-07-27後場4330.004360.004310.004330.001110048136500
2017-07-27前場4345.004355.004310.004325.00790034200000
2017-07-26後場4315.004350.004315.004350.00640027776500
2017-07-26前場4355.004365.004325.004330.00270011725500
2017-07-25後場4320.004340.004315.004315.00410017730500
2017-07-25前場4300.004375.004300.004320.001140049232500
2017-07-24後場4330.004375.004325.004370.001110048376000
2017-07-24前場4355.004355.004300.004335.00790034240500
2017-07-21後場4370.004395.004370.004395.00800035111500
2017-07-21前場4400.004410.004365.004370.00860037760000
2017-07-20後場4390.004405.004385.004400.00470020661000
2017-07-20前場4400.004410.004355.004395.00550024126500
2017-07-19後場4410.004410.004385.004390.001070047008000
2017-07-19前場4435.004435.004385.004415.00950041859500
2017-07-18後場4430.004435.004425.004430.00410018165000
2017-07-18前場4495.004495.004405.004430.00570025282000
2017-07-14後場4500.004510.004485.004495.001010045407500
2017-07-14前場4470.004495.004450.004490.00920041163000
2017-07-13後場4460.004470.004440.004445.00940041865000
2017-07-13前場4500.004515.004460.004475.00480021502000
2017-07-12後場4505.004515.004495.004500.00840037846500
2017-07-12前場4540.004545.004505.004525.00460020816500
2017-07-11後場4560.004585.004555.004565.00780035625000
2017-07-11前場4510.004570.004500.004545.00630028609000
2017-07-10後場4500.004520.004485.004490.001240055766500
2017-07-10前場4490.004520.004485.004500.00900040495000
2017-07-07後場4510.004510.004470.004480.001290057882000
2017-07-07前場4480.004530.004480.004515.00510022999500
2017-07-06後場4540.004540.004525.004525.00650029450000
2017-07-06前場4495.004535.004485.004535.00940042430500
2017-07-05後場4470.004525.004470.004515.00990044635500
2017-07-05前場4475.004520.004470.004475.00820036772000
2017-07-04後場4525.004530.004495.004510.00990044629500
2017-07-04前場4520.004550.004520.004535.00650029468500
2017-07-03後場4450.004520.004450.004500.001260056711500
2017-07-03前場4520.004520.004455.004460.00790035340500
2017-06-30後場4510.004520.004470.004480.00910040842000
2017-06-30前場4490.004525.004475.004525.001250056208500
2017-06-29後場4500.004540.004500.004535.001030046585500
2017-06-29前場4500.004565.004490.004535.001680076003000
2017-06-28後場4460.004500.004450.004475.001930086426000
2017-06-28前場4405.004480.004405.004450.001770078876500
2017-06-27後場4470.004470.004445.004460.001150051248500
2017-06-27前場4425.004470.004425.004465.00590026315000
2017-06-26後場4460.004460.004425.004425.00760033703500
2017-06-26前場4435.004445.004395.004440.00420018584500
2017-06-23後場4440.004455.004430.004435.001050046595500
2017-06-23前場4410.004440.004380.004435.00980043252000
2017-06-22後場4435.004435.004405.004410.00710031380000
2017-06-22前場4420.004430.004400.004425.00500022094000
2017-06-21後場4440.004445.004410.004410.001180052205000
2017-06-21前場4475.004475.004430.004440.001470065390500
2017-06-20後場4525.004545.004490.004490.001090049107500
2017-06-20前場4470.004555.004470.004545.002070093562500
2017-06-19後場4440.004475.004440.004445.00920040998000
2017-06-19前場4455.004490.004430.004470.00600026800000
2017-06-16後場4485.004490.004430.004435.0023900106284500
2017-06-16前場4450.004485.004445.004465.00680030359000
2017-06-15後場4430.004445.004405.004405.001190052608000
2017-06-15前場4470.004490.004430.004430.00730032559500
2017-06-14後場4500.004500.004470.004470.001350060547000
2017-06-14前場4470.004510.004470.004480.00650029175000
2017-06-13後場4500.004500.004460.004470.00620027752500
2017-06-13前場4440.004495.004430.004480.00710031738500
2017-06-12後場4470.004470.004435.004435.00590026229500
2017-06-12前場4430.004525.004430.004475.00510022843000
2017-06-09後場4495.004505.004465.004475.001150051568500
2017-06-09前場4445.004490.004400.004475.0030800137015500
2017-06-08後場4465.004490.004435.004445.001680074867500
2017-06-08前場4465.004490.004435.004450.00750033457000
2017-06-07後場4430.004450.004425.004440.001430063464500
2017-06-07前場4445.004455.004410.004420.00510022608500
2017-06-06後場4490.004505.004440.004440.001150051362000
2017-06-06前場4455.004510.004425.004490.001250056002500
2017-06-05後場4420.004440.004415.004420.001320058425500
2017-06-05前場4410.004410.004360.004410.001010044273500
2017-06-02後場4380.004450.004380.004450.0025100111097000
2017-06-02前場4320.004390.004300.004380.001220053063500
2017-06-01後場4285.004305.004275.004290.001130048476000
2017-06-01前場4240.004330.004240.004285.00490021042500
2017-05-31後場4240.004250.004225.004240.002180092404500
2017-05-31前場4260.004270.004230.004235.00520022069500
2017-05-30後場4240.004270.004235.004260.001290054896500
2017-05-30前場4305.004305.004225.004225.001460062152000
2017-05-29後場4280.004300.004265.004265.00790033778000
2017-05-29前場4305.004325.004275.004275.00500021477500
2017-05-26後場4305.004320.004300.004310.001560067214500
2017-05-26前場4365.004375.004315.004315.001120048689000
2017-05-25後場4390.004390.004360.004365.00790034502500
2017-05-25前場4405.004445.004375.004390.00600026358000
2017-05-24後場4400.004435.004390.004405.002090092134500
2017-05-24前場4375.004405.004355.004405.001150050366000
2017-05-23後場4375.004395.004365.004370.00570024959000
2017-05-23前場4385.004410.004355.004390.00940041183500
2017-05-22後場4395.004415.004385.004385.00630027667500
2017-05-22前場4405.004415.004375.004395.00540023752500
2017-05-19後場4385.004420.004380.004395.001060046617500
2017-05-19前場4370.004400.004355.004385.001200052476500
2017-05-18後場4425.004425.004370.004370.001570068849000
2017-05-18前場4475.004475.004370.004385.001880082660000
2017-05-17後場4530.004560.004530.004545.00770035010500
2017-05-17前場4570.004575.004540.004565.00730033274000
2017-05-16後場4610.004615.004590.004610.00840038682000
2017-05-16前場4615.004625.004585.004610.00740034084000
2017-05-15後場4620.004620.004600.004615.00520023985000
2017-05-15前場4580.004605.004540.004605.00840038464000
2017-05-12後場4590.004630.004590.004630.002010092684000
2017-05-12前場4695.004695.004590.004590.00850039431500
2017-05-11後場4680.004725.004680.004705.001350063537000
2017-05-11前場4700.004700.004660.004680.00650030406000
2017-05-10後場4705.004710.004680.004680.001640076935000
2017-05-10前場4710.004715.004690.004705.00710033397500
2017-05-09後場4720.004720.004685.004685.001470069097500
2017-05-09前場4690.004720.004675.004720.00850039884500
2017-05-08後場4720.004730.004695.004700.001930090867000
2017-05-08前場4700.004740.004680.004700.001880088459500
2017-05-02後場4660.004680.004640.004640.00680031639000
2017-05-02前場4630.004675.004615.004660.0022500104586000
2017-05-01後場4590.004640.004580.004640.00530024476000
2017-05-01前場4530.004585.004525.004580.00910041447500
2017-04-28後場4545.004570.004530.004560.001650075085500
2017-04-28前場4570.004600.004520.004520.001170053372500
2017-04-27後場4590.004635.004560.004620.0024200111398000
2017-04-27前場4615.004620.004560.004590.0027200125188000
2017-04-26後場4605.004655.004590.004645.001970091019500
2017-04-26前場4595.004615.004565.004610.00810037217000
2017-04-25後場4590.004645.004570.004595.0029400135218500
2017-04-25前場4555.004610.004555.004590.001220055923000
2017-04-24後場4585.004585.004550.004555.00840038323000
2017-04-24前場4565.004585.004535.004565.00500022805000
2017-04-21後場4495.004520.004490.004505.00780035146500
2017-04-21前場4500.004565.004490.004520.001000045168000
2017-04-20後場4515.004550.004500.004510.001340060627500
2017-04-20前場4460.004515.004445.004490.00610027371000
2017-04-19後場4430.004460.004415.004415.001100048745500
2017-04-19前場4380.004425.004360.004405.00880038724000
2017-04-18後場4450.004460.004440.004440.00990044030500
2017-04-18前場4445.004495.004430.004470.001030046026000
2017-04-17後場4360.004390.004360.004375.00650028429500
2017-04-17前場4365.004430.004360.004375.00570024941500
2017-04-14後場4365.004405.004365.004385.00850037294500
2017-04-14前場4380.004395.004325.004375.001210052772500
2017-04-13後場4465.004465.004410.004425.001050046566500
2017-04-13前場4490.004490.004395.004465.00890039570500
2017-04-12後場4480.004500.004470.004490.00900040363000
2017-04-12前場4470.004500.004435.004455.00820036631500
2017-04-11後場4470.004510.004465.004490.00930041769500
2017-04-11前場4490.004525.004460.004475.00700031430500
2017-04-10後場4495.004525.004495.004515.00790035665000
2017-04-10前場4515.004545.004485.004490.00800036112000
2017-04-07後場4505.004545.004490.004495.001110050047000
2017-04-07前場4510.004550.004490.004495.00950042921000
2017-04-06後場4455.004475.004445.004445.00780034736000
2017-04-06前場4500.004505.004440.004440.00930041650500
2017-04-05後場4555.004555.004505.004505.00980044358000
2017-04-05前場4585.004595.004540.004555.00690031512500
2017-04-04後場4640.004675.004600.004625.001710079268000
2017-04-04前場4715.004720.004640.004640.001260058893000
2017-04-03後場4720.004790.004695.004745.001860088279500
2017-04-03前場4695.004735.004655.004700.00920043079500
2017-03-31後場4800.004810.004715.004715.002060097746000
2017-03-31前場4800.004845.004790.004815.00790038041000
2017-03-30後場4750.004795.004750.004760.001370065247500
2017-03-30前場4760.004790.004720.004790.00800038012500
2017-03-29後場4765.004790.004720.004785.001020048652000
2017-03-29前場4805.004805.004715.004745.00520024712000
2017-03-28後場4810.004810.004760.004790.0022400107099500
2017-03-28前場4730.004805.004690.004790.00690032749500
2017-03-27後場4680.004680.004640.004660.001250058292500
2017-03-27前場4655.004730.004610.004650.00570026482500
2017-03-24後場4735.004760.004690.004705.00790037259000
2017-03-24前場4610.004740.004605.004730.00890041463500
2017-03-23後場4620.004665.004605.004615.001440066458000
2017-03-23前場4610.004645.004590.004625.001650076140000
2017-03-22後場4675.004685.004655.004670.001110051827000
2017-03-22前場4695.004740.004655.004675.00900042218000
2017-03-21後場4825.004830.004790.004815.00800038474500
2017-03-21前場4855.004855.004800.004815.00830040036000
2017-03-17後場4800.004865.004795.004865.001430069117000
2017-03-17前場4795.004830.004790.004815.00650031225000
2017-03-16後場4810.004820.004780.004795.001260060447500
2017-03-16前場4800.004815.004750.004805.00300014377000
2017-03-15後場4870.004880.004820.004820.001030049851000
2017-03-15前場4830.004855.004810.004855.0010004837500
2017-03-14後場4830.004860.004830.004830.00760036745500
2017-03-14前場4875.004875.004810.004850.00350016959500
2017-03-13後場4815.004850.004815.004840.00640030966500
2017-03-13前場4815.004860.004810.004825.00390018854500
2017-03-10後場4820.004825.004810.004815.001120053964500
2017-03-10前場4800.004840.004795.004810.0027000129729500
2017-03-09後場4760.004785.004720.004775.00870041403500
2017-03-09前場4680.004750.004680.004725.00240011333500
2017-03-08後場4715.004725.004685.004705.00640030099500
2017-03-08前場4755.004780.004695.004725.00550025956000
2017-03-07後場4790.004790.004740.004755.00530025235500
2017-03-07前場4780.004780.004765.004770.008003817000
2017-03-06後場4735.004800.004735.004790.00940044959000
2017-03-06前場4705.004745.004680.004725.00470022158500
2017-03-03後場4785.004790.004740.004765.00750035748500
2017-03-03前場4775.004805.004755.004800.00320015315500
2017-03-02後場4795.004810.004785.004785.00580027795500
2017-03-02前場4825.004825.004795.004805.00680032724500
2017-03-01後場4800.004800.004740.004780.00700033395000
2017-03-01前場4795.004795.004725.004760.00360017135500
2017-02-28後場4745.004805.004745.004780.001560074471000
2017-02-28前場4735.004815.004700.004815.00680032453500
2017-02-27後場4710.004735.004670.004680.001020047912000
2017-02-27前場4770.004770.004650.004710.00730034297500
2017-02-24後場4775.004805.004770.004800.00560026842000
2017-02-24前場4760.004800.004710.004800.00470022388500
2017-02-23後場4690.004765.004690.004765.00790037384500
2017-02-23前場4800.004810.004675.004685.00890042243500
2017-02-22後場4805.004805.004780.004800.00980046995500
2017-02-22前場4790.004805.004750.004800.00410019610000
2017-02-21後場4745.004780.004730.004770.00740035247000
2017-02-21前場4775.004785.004735.004755.00480022879500
2017-02-20後場4795.004800.004780.004785.001470070423500
2017-02-20前場4730.004815.004700.004805.001410067388500
2017-02-17後場4750.004765.004735.004740.00990046987500
2017-02-17前場4750.004765.004735.004765.00370017574500
2017-02-16後場4770.004770.004735.004750.00770036583000
2017-02-16前場4700.004815.004700.004760.00530025300500
2017-02-15後場4710.004720.004705.004705.00520024486000
2017-02-15前場4780.004795.004715.004720.00490023311500
2017-02-14後場4745.004745.004705.004710.00880041556500
2017-02-14前場4785.004795.004735.004745.00420020017500
2017-02-13後場4755.004775.004755.004765.00390018578000
2017-02-13前場4795.004795.004745.004765.00470022437000
2017-02-10後場4740.004750.004700.004735.00980046335000
2017-02-10前場4675.004740.004675.004720.00610028723000
2017-02-09後場4645.004650.004605.004615.00590027271000
2017-02-09前場4600.004645.004565.004645.00410018874500
2017-02-08後場4645.004650.004585.004635.00440020365000
2017-02-08前場4595.004630.004560.004575.00420019319000
2017-02-07後場4570.004620.004570.004585.00410018842000
2017-02-07前場4565.004610.004550.004610.00410018762000
2017-02-06後場4650.004650.004575.004615.00920042428000
2017-02-06前場4695.004725.004600.004655.00750034905500
2017-02-03後場4660.004735.004635.004635.001980092494000
2017-02-03前場4495.004645.004495.004605.001210055424000
2017-02-02後場4580.004600.004495.004500.001270057429000
2017-02-02前場4625.004650.004540.004580.00670030760500
2017-02-01後場4525.004610.004520.004590.00930042574000
2017-02-01前場4480.004520.004455.004520.00390017484000
2017-01-31後場4550.004560.004515.004525.00960043507000
2017-01-31前場4570.004610.004565.004565.00290013282000
2017-01-30後場4625.004670.004605.004660.00840039039500
2017-01-30前場4590.004635.004555.004580.00440020153500
2017-01-27後場4625.004680.004625.004640.00900041840000
2017-01-27前場4680.004730.004610.004625.00760035458500
2017-01-26後場4635.004640.004610.004625.001370063389000
2017-01-26前場4580.004620.004560.004600.00770035355000
2017-01-25後場4540.004550.004525.004530.00490022237000
2017-01-25前場4510.004555.004510.004540.0020009068500
2017-01-24後場4500.004505.004470.004495.00600026957000
2017-01-24前場4530.004560.004505.004530.00460020840000
2017-01-23後場4630.004635.004565.004575.00550025286500
2017-01-23前場4660.004670.004625.004630.00450020938000
2017-01-20後場4620.004715.004620.004695.00680031869000
2017-01-20前場4660.004720.004605.004620.00880040989000
2017-01-19後場4680.004715.004640.004700.00740034672000
2017-01-19前場4665.004750.004655.004690.00390018319500
2017-01-18後場4550.004610.004550.004595.00820037544000
2017-01-18前場4640.004640.004525.004545.00530024165500
2017-01-17後場4590.004620.004580.004615.001270058476500
2017-01-17前場4610.004620.004540.004590.00930042613000
2017-01-16後場4640.004660.004630.004645.00670031109500
2017-01-16前場4715.004725.004645.004650.00360016851500
2017-01-13後場4670.004715.004670.004695.001070050210500
2017-01-13前場4650.004705.004645.004665.00320014952000
2017-01-12後場4715.004725.004675.004710.001070050333000
2017-01-12前場4720.004760.004685.004700.00730034492000
2017-01-11後場4760.004770.004730.004755.00930044208000
2017-01-11前場4705.004760.004705.004760.00600028430000
2017-01-10後場4780.004780.004730.004745.001260059871500
2017-01-10前場4825.004835.004790.004795.00450021666500
2017-01-06後場4840.004865.004815.004865.00730035373000
2017-01-06前場4765.004830.004765.004815.00610029266000
2017-01-05後場4830.004835.004795.004830.001230059265500
2017-01-05前場4900.004905.004825.004830.00690033673500
2017-01-04後場4865.004920.004865.004900.001640080306000
2017-01-04前場4750.004925.004750.004900.001530074128500
2016-12-30後場4715.004760.004690.004710.001060050003000
2016-12-30前場4750.004790.004705.004715.00580027555500
2016-12-29後場4695.004745.004690.004735.001320062328000
2016-12-29前場4685.004720.004660.004715.00780036608000
2016-12-28後場4695.004730.004670.004725.00850040074000
2016-12-28前場4715.004715.004635.004700.00250011689000
2016-12-27後場4710.004725.004665.004680.001100051566000
2016-12-27前場4715.004765.004680.004760.00650030735500
2016-12-26後場4770.004770.004725.004740.001010047912500
2016-12-26前場4850.004850.004770.004785.00420020159000
2016-12-22後場4850.004850.004815.004820.00650031375500
2016-12-22前場4890.004890.004780.004825.001070051763000
2016-12-21後場4885.004885.004830.004850.001590077201500
2016-12-21前場4835.004900.004830.004845.001210058816000
2016-12-20後場4830.004840.004800.004825.00950045788000
2016-12-20前場4880.004880.004825.004835.00310015041000
2016-12-19後場4880.004880.004840.004875.00810039455000
2016-12-19前場4890.004890.004815.004860.00420020396500
2016-12-16後場4900.004900.004850.004855.001350065693000
2016-12-16前場4880.004910.004845.004900.001570076762500
2016-12-15後場4825.004880.004790.004840.001670080944500
2016-12-15前場4765.004850.004765.004800.00600028884000
2016-12-14後場4785.004805.004765.004780.001240059281500
2016-12-14前場4875.004875.004785.004800.00730035188500
2016-12-13後場4850.004870.004820.004865.001930093692500
2016-12-13前場4850.004870.004800.004820.00820039718500
2016-12-12後場4830.004865.004820.004835.001310063347000
2016-12-12前場4875.004940.004815.004830.00950046267000
2016-12-09後場4800.004875.004775.004875.0026500128178000
2016-12-09前場4715.004800.004680.004800.0031600149678500
2016-12-08後場4695.004730.004650.004715.001450068342000
2016-12-08前場4780.004780.004665.004675.001230058226000
2016-12-07後場4700.004720.004695.004715.001200056524500
2016-12-07前場4685.004710.004665.004675.00710033275000
2016-12-06後場4660.004675.004640.004645.001160053953500
2016-12-06前場4660.004675.004645.004660.00300013991500
2016-12-05後場4610.004615.004585.004600.00690031742000
2016-12-05前場4640.004645.004585.004600.00510023535500
2016-12-02後場4700.004725.004620.004670.002010093971000
2016-12-02前場4690.004720.004675.004700.00650030549500
2016-12-01後場4730.004730.004670.004685.00870040844500
2016-12-01前場4670.004745.004620.004730.001150053840500
2016-11-30後場4630.004630.004585.004610.001020046968500
2016-11-30前場4620.004635.004605.004635.00520024028500
2016-11-29後場4610.004625.004580.004620.00950043780000
2016-11-29前場4665.004675.004585.004615.001080049832500
2016-11-28後場4670.004725.004670.004715.00740034798000
2016-11-28前場4635.004675.004625.004670.00360016746000
2016-11-25後場4610.004660.004590.004660.00990045901000
2016-11-25前場4635.004675.004605.004625.00890041280500
2016-11-24後場4635.004640.004620.004635.00610028257000
2016-11-24前場4725.004730.004605.004610.00690032114000
2016-11-22後場4750.004770.004715.004760.001010047994500
2016-11-22前場4745.004770.004705.004740.001040049341000
2016-11-21後場4790.004795.004700.004745.001280060704000
2016-11-21前場4745.004770.004675.004740.00680032173000
2016-11-18後場4745.004745.004650.004675.001840086090500
2016-11-18前場4715.004750.004680.004715.00810038141000
2016-11-17後場4640.004695.004630.004695.001570073357500
2016-11-17前場4690.004695.004610.004665.001190055353500
2016-11-16後場4640.004715.004635.004715.001510070779000
2016-11-16前場4630.004735.004605.004640.001590074240000
2016-11-15後場4545.004585.004490.004560.001890085991000
2016-11-15前場4560.004565.004510.004550.00510023184000

   ※ 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