[8566 東証1部] リコーリース 前場後場 時系列データ

[8566 東証1部] リコーリース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-14後場3850.003870.003845.003860.0027700106816500
2017-12-14前場3885.003885.003830.003835.001810069592500
2017-12-13後場3870.003875.003845.003860.002390092248000
2017-12-13前場3855.003895.003855.003875.002170084140500
2017-12-12後場3850.003850.003840.003850.001960075373000
2017-12-12前場3850.003865.003845.003850.001800069368000
2017-12-11後場3835.003850.003835.003850.001930074197000
2017-12-11前場3865.003870.003830.003845.001510058087000
2017-12-08後場3845.003865.003830.003865.002330089766000
2017-12-08前場3765.003855.003765.003840.0035400134468000
2017-12-07後場3860.003860.003815.003830.0027400105003500
2017-12-07前場3865.003870.003845.003855.001640063241000
2017-12-06後場3840.003845.003805.003830.0033500128115500
2017-12-06前場3875.003875.003830.003845.001700065427500
2017-12-05後場3860.003890.003860.003875.002510097272000
2017-12-05前場3805.003860.003790.003855.002440093203500
2017-12-04後場3855.003860.003825.003830.001970075654000
2017-12-04前場3855.003870.003830.003850.001950075131500
2017-12-01後場3860.003875.003840.003850.002530097504000
2017-12-01前場3905.003905.003835.003840.0031500121598000
2017-11-30後場3800.003870.003800.003855.0042900164906000
2017-11-30前場3760.003815.003760.003800.002560097026500
2017-11-29後場3790.003795.003785.003790.002610098869000
2017-11-29前場3765.003790.003755.003785.001600060436000
2017-11-28後場3770.003770.003725.003725.0033100123781500
2017-11-28前場3805.003810.003770.003770.002040077238000
2017-11-27後場3820.003820.003790.003805.002200083629500
2017-11-27前場3820.003840.003805.003805.002240085587000
2017-11-24後場3820.003840.003820.003820.002310088430500
2017-11-24前場3800.003825.003775.003815.002280086637500
2017-11-22後場3810.003815.003795.003795.002380090562500
2017-11-22前場3815.003820.003795.003805.002410091729500
2017-11-21後場3790.003825.003780.003815.0039300149663500
2017-11-21前場3785.003805.003765.003785.0033700127346500
2017-11-20後場3780.003785.003775.003780.0076500289096500
2017-11-20前場3820.003835.003775.003775.0060000227795500
2017-11-17後場3880.003885.003845.003860.001970076081500
2017-11-17前場3915.003915.003870.003875.002000077764000
2017-11-16後場3875.003905.003860.003880.002550098986000
2017-11-16前場3850.003880.003845.003880.001420054806000
2017-11-15後場3880.003890.003835.003845.0063600244834500
2017-11-15前場3960.003960.003865.003875.0043000167581500
2017-11-14後場4020.004020.003970.003975.0044600177950500
2017-11-14前場4020.004035.003975.003980.0045900183678500
2017-11-13後場4040.004045.004010.004015.0031900128541000
2017-11-13前場4030.004050.004010.004040.0029100117211000
2017-11-10後場4060.004065.004045.004050.0052200211664500
2017-11-10前場4020.004060.004020.004050.0047600192396000
2017-11-09後場4075.004095.004005.004045.0056600229310000
2017-11-09前場4060.004100.004060.004090.0053500218362000
2017-11-08後場4065.004080.004045.004075.0035900146005000
2017-11-08前場4030.004075.004030.004060.0038500156116000
2017-11-07後場4065.004080.004055.004070.0041600169351000
2017-11-07前場4040.004070.004005.004060.0042700172176000
2017-11-06後場4070.004080.004065.004070.0042600173487000
2017-11-06前場4050.004080.004020.004070.0047200191359500
2017-11-02後場4070.004090.004065.004070.0037700153657000
2017-11-02前場4095.004095.004040.004080.0034900141843500
2017-11-01後場4080.004105.004080.004100.0040600166124500
2017-11-01前場4070.004095.004040.004090.0045900186574000
2017-10-31後場4060.004070.004050.004070.0047900194544500
2017-10-31前場4105.004120.004050.004065.0064100262018000
2017-10-30後場4100.004120.004095.004105.0046900192512500
2017-10-30前場4080.004110.004065.004095.0029800121917500
2017-10-27後場4105.004115.004100.004115.0031400128980000
2017-10-27前場4100.004115.004080.004105.0028300116004000
2017-10-26後場4100.004110.004090.004100.0036900151293500
2017-10-26前場4080.004115.004055.004105.0038000155399500
2017-10-25後場4105.004125.004095.004100.0049100201519500
2017-10-25前場4085.004140.004085.004130.0037400154319000
2017-10-24後場4095.004100.004070.004100.0041400169193000
2017-10-24前場4110.004125.004085.004090.0039800163173500
2017-10-23後場4135.004165.004120.004160.0033300138243500
2017-10-23前場4145.004175.004115.004130.0033200137164000
2017-10-20後場4170.004180.004075.004130.0059000244184500
2017-10-20前場4180.004190.004155.004175.002040085157000
2017-10-19後場4210.004230.004205.004215.0028400119666000
2017-10-19前場4210.004240.004200.004230.001920081023000
2017-10-18後場4265.004270.004240.004260.0031100132416000
2017-10-18前場4315.004315.004235.004265.0034500147259000
2017-10-17後場4330.004360.004325.004355.0030400132223500
2017-10-17前場4375.004380.004330.004335.0032800142870000
2017-10-16後場4355.004370.004340.004350.0035400154203000
2017-10-16前場4340.004370.004340.004370.002030088441500
2017-10-13後場4325.004390.004325.004370.0043600190256500
2017-10-13前場4360.004405.004325.004340.0047200205788500
2017-10-12後場4370.004380.004345.004355.002110091998000
2017-10-12前場4400.004420.004355.004380.0040000175566000
2017-10-11後場4405.004415.004380.004395.0040900179987500
2017-10-11前場4385.004420.004365.004390.0041500182305000
2017-10-10後場4365.004380.004355.004370.0026400115296500
2017-10-10前場4320.004385.004315.004365.0037200161980000
2017-10-06後場4255.004270.004245.004270.0024500104404500
2017-10-06前場4195.004270.004195.004245.001820077156500
2017-10-05後場4205.004225.004195.004220.002240094364000
2017-10-05前場4210.004260.004205.004210.001260053261000
2017-10-04後場4245.004255.004235.004245.001610068361000
2017-10-04前場4205.004245.004185.004240.001970083076000
2017-10-03後場4220.004235.004205.004210.001880079204500
2017-10-03前場4285.004285.004230.004235.001440061259500
2017-10-02後場4265.004290.004260.004260.002290097789000
2017-10-02前場4245.004270.004235.004255.001620068911500
2017-09-29後場4200.004235.004200.004230.002330098364500
2017-09-29前場4190.004215.004185.004215.001020042841000
2017-09-28後場4145.004210.004145.004205.002140089708500
2017-09-28前場4105.004185.004100.004165.002000082948000
2017-09-27後場4125.004125.004085.004100.0026300107879500
2017-09-27前場4160.004170.004070.004105.0028900118799000
2017-09-26後場4200.004215.004185.004215.0026900113006000
2017-09-26前場4170.004210.004150.004210.0037300155698500
2017-09-25後場4205.004230.004190.004220.0025400107033000
2017-09-25前場4160.004215.004155.004205.0025100105041000
2017-09-22後場4115.004140.004105.004130.001100045383500
2017-09-22前場4130.004155.004105.004115.001060043782500
2017-09-21後場4155.004160.004100.004105.0029100119925000
2017-09-21前場4175.004185.004155.004165.001180049185000
2017-09-20後場4160.004160.004120.004140.002000082845500
2017-09-20前場4145.004170.004145.004155.001240051551500
2017-09-19後場4095.004165.004095.004160.0027600114342500
2017-09-19前場4080.004105.004065.004100.001930078898500
2017-09-15後場3940.004020.003940.004020.0037500150054500
2017-09-15前場3965.003970.003940.003955.001880074451500
2017-09-14後場3965.003965.003935.003950.001600063209500
2017-09-14前場3945.003970.003945.003970.001640064868500
2017-09-13後場3910.003930.003910.003920.002130083485000
2017-09-13前場3880.003920.003865.003920.002130083056500
2017-09-12後場3845.003860.003830.003850.002110081111000
2017-09-12前場3865.003880.003825.003830.001420054571500
2017-09-11後場3870.003870.003820.003825.001130043341500
2017-09-11前場3850.003890.003850.003870.001180045694000
2017-09-08後場3825.003825.003795.003815.0026400100705000
2017-09-08前場3780.003845.003770.003820.0033500127472000
2017-09-07後場3800.003800.003780.003795.001600060675500
2017-09-07前場3760.003815.003760.003795.001900072116500
2017-09-06後場3735.003765.003725.003755.001660062323500
2017-09-06前場3755.003765.003725.003725.001610060309500
2017-09-05後場3820.003820.003790.003795.0028400107991000
2017-09-05前場3820.003830.003795.003795.002060078517500
2017-09-04後場3845.003845.003810.003820.002060078752500
2017-09-04前場3835.003850.003820.003840.001930074028000
2017-09-01後場3830.003855.003820.003840.0032600125028500
2017-09-01前場3845.003850.003820.003825.001330050972000
2017-08-31後場3860.003860.003830.003840.002340089976000
2017-08-31前場3855.003860.003835.003855.001240047730500
2017-08-30後場3840.003860.003830.003855.002210085011000
2017-08-30前場3870.003870.003820.003825.001400053709000
2017-08-29後場3820.003845.003820.003835.001860071269500
2017-08-29前場3800.003840.003790.003835.001830069761500
2017-08-28後場3820.003845.003820.003825.002530096918500
2017-08-28前場3825.003850.003825.003840.001610061805000
2017-08-25後場3825.003835.003810.003815.002360090182500
2017-08-25前場3830.003845.003810.003825.001600061203000
2017-08-24後場3805.003820.003805.003815.002530096497500
2017-08-24前場3800.003825.003800.003815.001240047292000
2017-08-23後場3820.003820.003800.003805.002130081084000
2017-08-23前場3865.003885.003810.003810.001620062176000
2017-08-22後場3830.003845.003820.003825.002100080435500
2017-08-22前場3800.003830.003785.003820.001500057113500
2017-08-21後場3825.003825.003795.003800.001730065837000
2017-08-21前場3850.003850.003805.003805.001110042365500
2017-08-18後場3855.003860.003835.003835.002240086169500
2017-08-18前場3825.003840.003795.003840.002090079851000
2017-08-17後場3885.003890.003870.003875.00880034144000
2017-08-17前場3885.003885.003855.003865.00600023205500
2017-08-16後場3900.003900.003865.003865.001220047306000
2017-08-16前場3875.003900.003865.003900.001760068299500
2017-08-15後場3885.003900.003875.003885.001630063378000
2017-08-15前場3825.003895.003825.003885.001630063100000
2017-08-14後場3830.003865.003815.003820.002180083571500
2017-08-14前場3820.003840.003785.003835.001910072875500
2017-08-10後場3840.003860.003835.003855.0026100100489500
2017-08-10前場3860.003870.003845.003850.002410092929000
2017-08-09後場3885.003890.003860.003885.002230086526000
2017-08-09前場3895.003930.003860.003865.0029300114076000
2017-08-08後場3950.004020.003890.003895.00110200433203000
2017-08-08前場4030.004045.003985.003995.001860074553500
2017-08-07後場4045.004055.004040.004055.001920077738500
2017-08-07前場3985.004065.003980.004040.0033200133862500
2017-08-04後場3940.003960.003935.003950.002390094308500
2017-08-04前場3885.003940.003885.003940.0030800120484500
2017-08-03後場3835.003860.003835.003860.002010077384500
2017-08-03前場3820.003850.003820.003825.001130043301500
2017-08-02後場3850.003855.003840.003840.001480056934000
2017-08-02前場3880.003880.003825.003835.001070041158000
2017-08-01後場3835.003840.003820.003840.0029700113798000
2017-08-01前場3855.003890.003825.003840.002330089706500
2017-07-31後場3845.003880.003840.003855.0026500102398000
2017-07-31前場3840.003855.003820.003840.001630062471000
2017-07-28後場3870.003890.003855.003885.0029800115443000
2017-07-28前場3810.003870.003810.003865.002340089961500
2017-07-27後場3840.003850.003810.003810.0039400150651500
2017-07-27前場3910.003910.003830.003840.0030800118984500
2017-07-26後場3930.003940.003910.003910.002320090989500
2017-07-26前場4010.004015.003930.003930.0026000103263500
2017-07-25後場3895.004020.003880.004010.00102800406144000
2017-07-25前場3925.003925.003890.003890.001850072288000
2017-07-24後場3915.003940.003905.003940.001320051824500
2017-07-24前場3895.003910.003870.003905.00850033081000
2017-07-21後場3905.003930.003905.003915.001330052111500
2017-07-21前場3925.003925.003895.003905.00670026142500
2017-07-20後場3920.003940.003915.003930.001340052666500
2017-07-20前場3875.003920.003870.003920.001510058851000
2017-07-19後場3890.003895.003880.003880.00800031079500
2017-07-19前場3900.003900.003875.003895.001140044309500
2017-07-18後場3850.003890.003850.003890.00830032155000
2017-07-18前場3850.003855.003830.003850.001160044576000
2017-07-14後場3895.003895.003885.003885.00680026460500
2017-07-14前場3870.003900.003865.003895.00900034958500
2017-07-13後場3870.003880.003860.003870.001280049527500
2017-07-13前場3910.003910.003870.003890.001170045544000
2017-07-12後場3860.003885.003860.003875.001400054239500
2017-07-12前場3890.003890.003860.003880.001000038694500
2017-07-11後場3905.003915.003900.003900.001050040986000
2017-07-11前場3895.003910.003895.003905.00750029266500
2017-07-10後場3920.003940.003910.003915.002370092990000
2017-07-10前場3910.003935.003890.003910.001530059825000
2017-07-07後場3900.003900.003870.003870.002080080751500
2017-07-07前場3915.003935.003895.003925.002140083819000
2017-07-06後場3920.003930.003915.003915.001460057244500
2017-07-06前場3910.003935.003910.003920.002010078848000
2017-07-05後場3920.003970.003915.003960.0026800106007500
2017-07-05前場3855.003910.003855.003910.0041700162217500
2017-07-04後場3940.003945.003875.003890.0048100187792500
2017-07-04前場3975.003990.003940.003940.001580062688500
2017-07-03後場3945.004000.003945.003965.0030700122007000
2017-07-03前場3925.003945.003915.003940.002370093182500
2017-06-30後場3945.003945.003905.003930.0028500111828000
2017-06-30前場3920.003950.003920.003945.0033400131507500
2017-06-29後場3925.003945.003920.003945.0044800176280000
2017-06-29前場3910.003955.003895.003925.0035400139148500
2017-06-28後場3920.003920.003890.003890.002240087381000
2017-06-28前場3880.003935.003875.003920.0036100141281500
2017-06-27後場3875.003880.003865.003865.0025900100269000
2017-06-27前場3840.003880.003820.003880.0028000108074500
2017-06-26後場3835.003840.003810.003810.0027600105543000
2017-06-26前場3800.003835.003785.003835.001780067863000
2017-06-23後場3790.003810.003785.003800.0029800113141000
2017-06-23前場3750.003795.003750.003795.002590097952500
2017-06-22後場3740.003760.003740.003750.0027500103162500
2017-06-22前場3715.003750.003710.003745.001780066504500
2017-06-21後場3700.003710.003690.003695.002010074403500
2017-06-21前場3665.003695.003635.003695.002390087736500
2017-06-20後場3690.003690.003675.003680.002330085791000
2017-06-20前場3685.003710.003685.003685.001750064643000
2017-06-19後場3680.003700.003675.003675.0028500104956500
2017-06-19前場3605.003685.003595.003685.002240081719000
2017-06-16後場3600.003605.003585.003600.0055200198539500
2017-06-16前場3570.003595.003560.003580.001400050094000
2017-06-15後場3555.003555.003530.003535.001360048158000
2017-06-15前場3540.003565.003520.003530.001310046438500
2017-06-14後場3575.003575.003545.003545.002000071183500
2017-06-14前場3550.003575.003550.003555.002080074099500
2017-06-13後場3535.003540.003530.003535.001120039613000
2017-06-13前場3495.003535.003490.003535.001410049549000
2017-06-12後場3510.003515.003495.003495.001580055395500
2017-06-12前場3500.003530.003490.003510.001540054050500
2017-06-09後場3505.003510.003495.003510.001620056772500
2017-06-09前場3480.003505.003470.003495.002520087825500
2017-06-08後場3500.003510.003475.003475.0032400113120000
2017-06-08前場3485.003505.003475.003485.001630056852500
2017-06-07後場3465.003485.003460.003480.0029900103964500
2017-06-07前場3475.003475.003450.003470.001700058879000
2017-06-06後場3485.003485.003455.003460.0036600127029500
2017-06-06前場3475.003490.003440.003480.002470085775500
2017-06-05後場3500.003500.003470.003475.0042200147039000
2017-06-05前場3510.003515.003455.003485.0044700155478500
2017-06-02後場3580.003580.003540.003550.0050700180598000
2017-06-02前場3540.003580.003535.003580.0037700133987500
2017-06-01後場3485.003500.003470.003500.002400083688000
2017-06-01前場3425.003485.003425.003480.002180075651000
2017-05-31後場3440.003445.003415.003420.0064200220022000
2017-05-31前場3465.003485.003425.003435.0055700192082000
2017-05-30後場3465.003515.003460.003505.002680093664000
2017-05-30前場3475.003490.003460.003460.001690058692500
2017-05-29後場3495.003495.003480.003490.002170075659500
2017-05-29前場3495.003495.003460.003495.001760061274000
2017-05-26後場3510.003515.003490.003500.0029400102948000
2017-05-26前場3525.003530.003500.003505.002120074462000
2017-05-25後場3520.003540.003520.003535.001320046610000
2017-05-25前場3525.003545.003520.003535.001560055120500
2017-05-24後場3540.003550.003530.003545.0035100124224500
2017-05-24前場3565.003570.003535.003540.002220078756000
2017-05-23後場3570.003575.003560.003565.002280081277500
2017-05-23前場3565.003600.003565.003580.002090074955000
2017-05-22後場3530.003565.003530.003560.002390085045000
2017-05-22前場3530.003555.003530.003545.001380048878000
2017-05-19後場3525.003550.003515.003545.002390084492500
2017-05-19前場3530.003530.003505.003525.001730060801500
2017-05-18後場3515.003535.003510.003530.002370083409000
2017-05-18前場3520.003540.003510.003520.002150075688000
2017-05-17後場3590.003600.003570.003600.0028300101522000
2017-05-17前場3615.003620.003585.003595.002250080961000
2017-05-16後場3640.003665.003640.003660.0030300110634500
2017-05-16前場3665.003665.003640.003640.002300083926000
2017-05-15後場3660.003675.003650.003660.0027700101446500
2017-05-15前場3660.003675.003650.003670.001640060057500
2017-05-12後場3675.003690.003675.003690.001740064093000
2017-05-12前場3690.003700.003670.003685.001600058982000
2017-05-11後場3675.003715.003675.003715.002050075868500
2017-05-11前場3700.003705.003670.003675.001920070684500
2017-05-10後場3715.003720.003690.003720.0042500157641500
2017-05-10前場3680.003730.003675.003725.002620097094500
2017-05-09後場3710.003710.003695.003710.0029100107779000
2017-05-09前場3675.003710.003665.003710.002220081803500
2017-05-08後場3660.003680.003655.003680.0030600112291500
2017-05-08前場3615.003675.003605.003670.002260082405500
2017-05-02後場3610.003620.003590.003595.002610094052500
2017-05-02前場3530.003605.003525.003605.002590092417500
2017-05-01後場3520.003520.003500.003515.0034500121164000
2017-05-01前場3540.003560.003500.003520.0043500153184000
2017-04-28後場3625.003630.003600.003610.001600057815500
2017-04-28前場3645.003650.003605.003625.00650023556000
2017-04-27後場3645.003655.003630.003645.002080075783000
2017-04-27前場3630.003655.003620.003645.001150041845000
2017-04-26後場3615.003645.003615.003645.001590057811000
2017-04-26前場3625.003645.003615.003640.002480090037500
2017-04-25後場3595.003605.003575.003580.002000071733500
2017-04-25前場3550.003600.003550.003600.001190042559000
2017-04-24後場3570.003580.003555.003570.001640058513000
2017-04-24前場3585.003585.003545.003565.001490053063500
2017-04-21後場3545.003545.003525.003540.002440086250500
2017-04-21前場3495.003530.003490.003530.001320046363000
2017-04-20後場3495.003495.003470.003475.002050071355000
2017-04-20前場3455.003495.003455.003480.001810062819500
2017-04-19後場3470.003495.003470.003470.0029800103605000
2017-04-19前場3445.003480.003445.003470.002270078564000
2017-04-18後場3460.003475.003450.003460.002060071292000
2017-04-18前場3435.003460.003390.003460.0035200120645500
2017-04-17後場3385.003405.003380.003400.002040069199500
2017-04-17前場3365.003385.003340.003365.001450048687500
2017-04-14後場3370.003400.003370.003395.001570053233000
2017-04-14前場3365.003395.003355.003375.002020068179000
2017-04-13後場3410.003430.003410.003415.001800061483000
2017-04-13前場3425.003435.003410.003420.00870029758500
2017-04-12後場3440.003470.003440.003470.001880064927000
2017-04-12前場3480.003480.003445.003450.001520052545500
2017-04-11後場3490.003510.003490.003510.002220077710000
2017-04-11前場3470.003495.003455.003485.001780061984000
2017-04-10後場3470.003495.003470.003485.001210042148000
2017-04-10前場3495.003505.003470.003480.001200041822500
2017-04-07後場3440.003475.003440.003450.001910066055500
2017-04-07前場3425.003480.003425.003455.002070071558500
2017-04-06後場3420.003430.003405.003410.002210075488500
2017-04-06前場3450.003460.003420.003420.001490051271500
2017-04-05後場3480.003490.003465.003475.001660057730500
2017-04-05前場3490.003505.003475.003490.001460050934500
2017-04-04後場3485.003500.003470.003490.0033800117851000
2017-04-04前場3490.003510.003490.003500.002170075932000
2017-04-03後場3545.003560.003530.003550.002000070881000
2017-04-03前場3570.003570.003525.003545.002240079397000
2017-03-31後場3640.003640.003570.003570.0039500142037000
2017-03-31前場3640.003660.003630.003655.001790065222500
2017-03-30後場3660.003665.003625.003625.002530092138500
2017-03-30前場3690.003690.003650.003655.002430089182000
2017-03-29後場3695.003710.003680.003690.0032800121120000
2017-03-29前場3765.003765.003680.003695.00114100428140500
2017-03-28後場3790.003805.003780.003805.0088300334992500
2017-03-28前場3730.003795.003720.003795.00172800645789000
2017-03-27後場3720.003720.003680.003695.0052800195370500
2017-03-27前場3710.003710.003685.003710.00142400527991500
2017-03-24後場3705.003710.003690.003705.002570095173500
2017-03-24前場3700.003710.003685.003700.0096700357769500
2017-03-23後場3670.003690.003660.003690.002510092340000
2017-03-23前場3700.003700.003665.003670.0067500249373500
2017-03-22後場3705.003715.003685.003690.0034000125664000
2017-03-22前場3750.003750.003695.003695.0066300247653500
2017-03-21後場3800.003800.003760.003770.002220083773000
2017-03-21前場3820.003820.003765.003790.0051900197643000
2017-03-17後場3800.003800.003780.003800.0031000117640500
2017-03-17前場3780.003800.003760.003800.002430091899500
2017-03-16後場3780.003785.003760.003775.002300086807000
2017-03-16前場3755.003780.003745.003775.002130080122500
2017-03-15後場3750.003770.003745.003770.002530095176500
2017-03-15前場3760.003765.003735.003745.002490093477500
2017-03-14後場3790.003805.003775.003795.0029100110285000
2017-03-14前場3760.003840.003755.003800.0036400137847000
2017-03-13後場3710.003735.003710.003735.001290048068500
2017-03-13前場3700.003720.003685.003715.002550094385000
2017-03-10後場3690.003700.003675.003700.001380050963000
2017-03-10前場3715.003720.003675.003690.0029400109045000
2017-03-09後場3665.003680.003665.003670.001630059838500
2017-03-09前場3665.003675.003645.003675.001570057508000
2017-03-08後場3665.003665.003645.003665.0027500100652000
2017-03-08前場3710.003710.003665.003670.002690099298000
2017-03-07後場3715.003720.003705.003710.001300048262500
2017-03-07前場3725.003735.003720.003725.00900033532500
2017-03-06後場3725.003730.003715.003725.001030038355000
2017-03-06前場3725.003735.003700.003715.002180081166500
2017-03-03後場3715.003720.003700.003720.001810067142000
2017-03-03前場3690.003715.003675.003715.001130041780000
2017-03-02後場3710.003720.003700.003700.001890070037500
2017-03-02前場3735.003745.003710.003720.002060076890000
2017-03-01後場3695.003705.003690.003705.001260046618500
2017-03-01前場3695.003710.003670.003690.002190080818500
2017-02-28後場3710.003720.003690.003690.002320085890000
2017-02-28前場3700.003730.003700.003725.001600059407500
2017-02-27後場3690.003715.003675.003685.001460053876500
2017-02-27前場3730.003735.003655.003690.0027100100420000
2017-02-24後場3765.003765.003730.003740.001610060363500
2017-02-24前場3715.003775.003705.003770.001860069652500
2017-02-23後場3715.003735.003710.003725.001730064446500
2017-02-23前場3740.003745.003680.003710.001940072002500
2017-02-22後場3725.003735.003705.003725.001870069629000
2017-02-22前場3700.003725.003675.003725.002130078942500
2017-02-21後場3675.003700.003670.003700.0027800102587500
2017-02-21前場3640.003675.003595.003675.002740099603000
2017-02-20後場3630.003650.003630.003650.001980072110000
2017-02-20前場3565.003645.003565.003625.0038600139436500
2017-02-17後場3525.003545.003515.003540.001830064713500
2017-02-17前場3535.003535.003505.003525.001220042969000
2017-02-16後場3520.003525.003500.003520.00980034479500
2017-02-16前場3510.003535.003495.003515.001620056979500
2017-02-15後場3515.003520.003495.003505.0039700139116000
2017-02-15前場3495.003535.003475.003510.002710095058500
2017-02-14後場3500.003500.003465.003465.001440050094000
2017-02-14前場3490.003500.003480.003500.001390048522000
2017-02-13後場3465.003475.003460.003470.001350046833000
2017-02-13前場3475.003480.003455.003465.00820028456500
2017-02-10後場3460.003475.003455.003465.001440049901000
2017-02-10前場3415.003455.003405.003455.001020035016000
2017-02-09後場3390.003395.003375.003380.001550052423500
2017-02-09前場3390.003390.003365.003380.001000033783000
2017-02-08後場3395.003410.003390.003410.001250042473000
2017-02-08前場3425.003440.003395.003395.00660022531500
2017-02-07後場3405.003425.003405.003415.001700058084500
2017-02-07前場3435.003435.003395.003405.001050035832000
2017-02-06後場3425.003430.003400.003430.001590054382000
2017-02-06前場3450.003455.003405.003410.00870029794500
2017-02-03後場3400.003425.003400.003400.001820062041000
2017-02-03前場3420.003455.003400.003400.00990033909000
2017-02-02後場3430.003435.003395.003415.002880098354000
2017-02-02前場3480.003480.003415.003425.001540052957000
2017-02-01後場3440.003460.003435.003460.001310045189500
2017-02-01前場3400.003450.003380.003435.001540052522500
2017-01-31後場3430.003440.003405.003430.001730059271500
2017-01-31前場3430.003450.003405.003430.001110038080500
2017-01-30後場3430.003445.003425.003440.001920065930000
2017-01-30前場3510.003530.003425.003435.002100072698000
2017-01-27後場3550.003565.003480.003490.0040300141358000
2017-01-27前場3575.003580.003525.003525.00860030543000
2017-01-26後場3520.003565.003520.003565.002370084065500
2017-01-26前場3500.003535.003490.003520.001180041518000
2017-01-25後場3475.003475.003450.003470.001530053010500
2017-01-25前場3490.003510.003475.003475.001110038738000
2017-01-24後場3470.003470.003450.003470.001110038419500
2017-01-24前場3485.003490.003470.003475.00820028535000
2017-01-23後場3530.003530.003500.003500.001100038590000
2017-01-23前場3515.003520.003495.003515.00640022454000
2017-01-20後場3540.003565.003535.003550.001020036196000
2017-01-20前場3535.003555.003515.003530.00570020152500
2017-01-19後場3535.003550.003500.003550.002340082631500
2017-01-19前場3510.003535.003495.003530.001040036586500
2017-01-18後場3470.003495.003460.003480.001590055286000
2017-01-18前場3470.003480.003440.003470.00650022493000
2017-01-17後場3495.003495.003465.003470.001700059102500
2017-01-17前場3550.003550.003490.003495.001510052997500
2017-01-16後場3525.003535.003520.003525.001870065934000
2017-01-16前場3565.003565.003540.003550.00820029119000
2017-01-13後場3580.003585.003550.003565.001560055607000
2017-01-13前場3520.003550.003520.003550.001070037771000
2017-01-12後場3580.003590.003545.003550.002280081131000
2017-01-12前場3620.003620.003575.003580.001240044534500
2017-01-11後場3590.003600.003585.003600.001080038817500
2017-01-11前場3600.003610.003585.003595.00790028426000
2017-01-10後場3620.003620.003575.003590.002210079459000
2017-01-10前場3630.003630.003600.003620.00880031858500
2017-01-06後場3625.003640.003620.003630.002010072916500
2017-01-06前場3630.003630.003580.003610.001420051237000
2017-01-05後場3650.003655.003605.003625.0052100188961000
2017-01-05前場3700.003705.003655.003675.001450053364500
2017-01-04後場3645.003690.003640.003685.0032400118898500
2017-01-04前場3630.003665.003605.003645.002290083309000
2016-12-30後場3585.003610.003585.003605.001820065569500
2016-12-30前場3600.003600.003555.003575.001170041772000
2016-12-29後場3640.003645.003595.003615.0031800114906000
2016-12-29前場3650.003670.003625.003645.002500091108500
2016-12-28後場3705.003715.003690.003690.001550057333500
2016-12-28前場3705.003720.003675.003710.001420052533500
2016-12-27後場3760.003760.003725.003735.002120079170000
2016-12-27前場3655.003750.003650.003750.002540093929000
2016-12-26後場3645.003655.003630.003650.001450052848500
2016-12-26前場3655.003655.003625.003635.001170042568500
2016-12-22後場3670.003670.003645.003665.001210044299000
2016-12-22前場3660.003660.003625.003650.001230044799000
2016-12-21後場3660.003660.003625.003640.002270082632500
2016-12-21前場3670.003700.003645.003660.001980072719500
2016-12-20後場3665.003675.003650.003670.001730063386000
2016-12-20前場3705.003705.003660.003670.001470054048000
2016-12-19後場3680.003700.003680.003695.0028000103306000
2016-12-19前場3760.003760.003680.003690.002290085079500
2016-12-16後場3790.003790.003710.003755.002580096632500
2016-12-16前場3690.003785.003690.003785.0031100116160500
2016-12-15後場3635.003675.003630.003675.0037200136078500
2016-12-15前場3620.003650.003610.003630.001620058807500
2016-12-14後場3605.003635.003605.003620.001510054606000
2016-12-14前場3650.003650.003595.003595.00940033951500
2016-12-13後場3600.003625.003585.003620.002200079367500
2016-12-13前場3565.003590.003555.003580.001880067140500
2016-12-12後場3590.003610.003555.003595.0031400112724500
2016-12-12前場3615.003635.003580.003580.001950070451500

   ※ 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