[8818 東証1部] 京阪神ビルディング 前場後場 時系列データ

[8818 東証1部] 京阪神ビルディング (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22後場819.00823.00819.00821.004430036382000
2017-11-22前場829.00830.00822.00823.004010033131900
2017-11-21後場833.00835.00828.00829.006280052229900
2017-11-21前場823.00835.00823.00833.004800039873400
2017-11-20後場818.00826.00818.00821.005920048687700
2017-11-20前場803.00820.00803.00819.003370027446200
2017-11-17後場811.00813.00808.00811.006030048892200
2017-11-17前場822.00822.00808.00810.005460044421500
2017-11-16後場812.00819.00811.00813.006620053906700
2017-11-16前場802.00817.00802.00817.004850039330100
2017-11-15後場811.00813.00803.00808.009530076951700
2017-11-15前場814.00815.00807.00808.007130057774200
2017-11-14後場820.00826.00820.00821.004720038840800
2017-11-14前場822.00824.00819.00822.002920023983600
2017-11-13後場820.00822.00818.00819.005290043366000
2017-11-13前場830.00830.00819.00821.002990024662700
2017-11-10後場830.00833.00827.00830.004530037592400
2017-11-10前場822.00833.00821.00831.006340052455600
2017-11-09後場842.00846.00830.00837.00120100100476300
2017-11-09前場829.00845.00827.00844.004620038593400
2017-11-08後場816.00827.00816.00827.003290027077200
2017-11-08前場816.00819.00815.00817.003870031594700
2017-11-07後場817.00818.00813.00816.003110025369200
2017-11-07前場812.00819.00809.00817.003800030916400
2017-11-06後場813.00816.00812.00814.007160058317400
2017-11-06前場810.00817.00810.00814.006200050477100
2017-11-02後場815.00818.00809.00813.004770038790900
2017-11-02前場806.00817.00805.00814.004950040038500
2017-11-01後場805.00824.00803.00820.0011200090886700
2017-11-01前場800.00807.00798.00805.003860030965400
2017-10-31後場796.00797.00792.00794.005930047122800
2017-10-31前場795.00799.00793.00798.002860022774000
2017-10-30後場792.00794.00790.00792.005910046797000
2017-10-30前場789.00796.00785.00791.005570044009400
2017-10-27後場787.00788.00785.00786.003900030666600
2017-10-27前場785.00789.00784.00787.003600028301600
2017-10-26後場785.00785.00783.00783.003470027209200
2017-10-26前場780.00784.00780.00784.00121009463700
2017-10-25後場784.00784.00779.00780.005210040652500
2017-10-25前場777.00784.00777.00783.004120032159600
2017-10-24後場775.00777.00773.00777.004450034510600
2017-10-24前場773.00775.00770.00774.003820029518100
2017-10-23後場777.00777.00774.00774.006620051313200
2017-10-23前場777.00778.00774.00777.002960022958100
2017-10-20後場770.00773.00769.00771.003970030611800
2017-10-20前場772.00774.00769.00771.004260032876600
2017-10-19後場773.00774.00769.00772.003450026635100
2017-10-19前場766.00774.00765.00774.002100016151700
2017-10-18後場770.00770.00766.00768.001700013054000
2017-10-18前場772.00772.00766.00766.002180016764200
2017-10-17後場771.00773.00770.00773.001530011817500
2017-10-17前場775.00776.00768.00768.001570012120700
2017-10-16後場781.00781.00774.00775.002370018420100
2017-10-16前場780.00786.00778.00781.002860022391400
2017-10-13後場772.00778.00771.00775.003180024654500
2017-10-13前場772.00778.00770.00771.002450018959500
2017-10-12後場769.00772.00768.00771.002080016013400
2017-10-12前場769.00770.00766.00769.00106008143600
2017-10-11後場767.00768.00764.00767.002210016936400
2017-10-11前場762.00771.00762.00767.002440018700800
2017-10-10後場762.00768.00760.00767.004290032814000
2017-10-10前場753.00762.00752.00761.002330017620700
2017-10-06後場756.00756.00752.00752.002510018913700
2017-10-06前場753.00760.00753.00757.002630019887300
2017-10-05後場755.00756.00752.00753.002360017801000
2017-10-05前場762.00762.00755.00756.001550011743200
2017-10-04後場762.00762.00757.00759.004580034774800
2017-10-04前場758.00763.00752.00761.003120023712700
2017-10-03後場762.00762.00759.00762.004600035011700
2017-10-03前場762.00765.00759.00760.003040023166000
2017-10-02後場750.00760.00750.00759.002910022016200
2017-10-02前場762.00762.00752.00753.002010015237400
2017-09-29後場765.00766.00759.00759.003810029002100
2017-09-29前場770.00770.00760.00764.001860014222800
2017-09-28後場765.00772.00764.00771.003700028460400
2017-09-28前場759.00767.00755.00765.003300025104700
2017-09-27後場749.00755.00747.00755.005670042590900
2017-09-27前場750.00750.00744.00747.003080023031300
2017-09-26後場745.00746.00741.00746.004060030214200
2017-09-26前場745.00746.00742.00745.001980014734900
2017-09-25後場742.00748.00742.00746.001970014686100
2017-09-25前場744.00747.00741.00742.001690012575300
2017-09-22後場735.00745.00732.00743.003690027279600
2017-09-22前場732.00739.00731.00735.003170023292400
2017-09-21後場731.00732.00727.00731.002720019848000
2017-09-21前場723.00732.00723.00731.004520032853300
2017-09-20後場720.00724.00716.00717.008230059192700
2017-09-20前場710.00717.00709.00717.003270023278900
2017-09-19後場705.00711.00704.00710.003290023300800
2017-09-19前場698.00705.00697.00705.001940013609700
2017-09-15後場699.00702.00695.00697.004940034479800
2017-09-15前場702.00703.00699.00699.001480010376800
2017-09-14後場701.00701.00697.00700.002330016299700
2017-09-14前場700.00703.00699.00703.00128008969200
2017-09-13後場697.00700.00697.00699.001840012847400
2017-09-13前場697.00698.00695.00697.0050003484200
2017-09-12後場693.00696.00693.00694.003660025402800
2017-09-12前場697.00697.00693.00695.0080005560500
2017-09-11後場694.00695.00690.00693.003260022568800
2017-09-11前場694.00695.00690.00694.0094006520500
2017-09-08後場688.00690.00688.00689.001470010127300
2017-09-08前場686.00690.00684.00690.003180021835600
2017-09-07後場688.00691.00683.00691.001710011778500
2017-09-07前場682.00689.00682.00688.0078005351900
2017-09-06後場679.00685.00679.00681.001520010357700
2017-09-06前場684.00684.00679.00679.00115007836900
2017-09-05後場690.00691.00685.00685.004220029008900
2017-09-05前場690.00693.00686.00688.002690018566800
2017-09-04後場688.00691.00687.00690.003240022318600
2017-09-04前場692.00694.00687.00689.002380016426900
2017-09-01後場694.00699.00692.00698.002240015579000
2017-09-01前場697.00697.00692.00694.001460010130900
2017-08-31後場694.00697.00693.00695.002060014317800
2017-08-31前場697.00699.00696.00697.0097006763900
2017-08-30後場692.00697.00691.00694.003700025669800
2017-08-30前場696.00696.00691.00692.0081005613000
2017-08-29後場692.00692.00689.00691.00132009114900
2017-08-29前場686.00693.00686.00689.002010013814900
2017-08-28後場685.00689.00685.00689.00110007562200
2017-08-28前場685.00689.00684.00685.00139009532500
2017-08-25後場689.00689.00686.00688.00144009901700
2017-08-25前場687.00689.00683.00689.001920013164100
2017-08-24後場686.00690.00685.00686.002210015185500
2017-08-24前場689.00691.00688.00689.001590010951200
2017-08-23後場690.00690.00685.00688.003770025939100
2017-08-23前場692.00692.00689.00690.0085005868100
2017-08-22後場689.00690.00686.00689.00136009359700
2017-08-22前場685.00690.00684.00689.00124008532100
2017-08-21後場687.00688.00684.00688.00134009198600
2017-08-21前場688.00688.00682.00686.001800012342700
2017-08-18後場689.00691.00685.00688.004450030611300
2017-08-18前場686.00687.00681.00687.001910013057100
2017-08-17後場691.00691.00687.00691.002590017866800
2017-08-17前場688.00690.00687.00690.0073005028500
2017-08-16後場689.00690.00687.00688.001840012668600
2017-08-16前場691.00693.00688.00689.001470010141200
2017-08-15後場694.00694.00690.00690.001470010164900
2017-08-15前場686.00695.00685.00694.001500010371900
2017-08-14後場689.00691.00683.00683.003940027017900
2017-08-14前場690.00693.00685.00689.003190021956300
2017-08-10後場700.00700.00695.00697.003080021466000
2017-08-10前場697.00698.00695.00696.003150021947900
2017-08-09後場693.00699.00691.00697.003020021003700
2017-08-09前場705.00707.00692.00693.005120035811700
2017-08-08後場704.00709.00704.00707.002250015904000
2017-08-08前場710.00712.00704.00707.003510024875200
2017-08-07後場710.00712.00708.00710.00137009726600
2017-08-07前場710.00712.00705.00709.002560018170900
2017-08-04後場704.00706.00702.00704.002820019850200
2017-08-04前場702.00705.00695.00703.002580018066200
2017-08-03後場699.00703.00699.00702.004110028807400
2017-08-03前場702.00702.00699.00699.002130014920400
2017-08-02後場703.00705.00700.00700.002780019539400
2017-08-02前場702.00702.00696.00701.002220015519100
2017-08-01後場700.00701.00697.00699.004930034444200
2017-08-01前場699.00702.00697.00698.003750026224300
2017-07-31後場696.00701.00693.00698.003990027811400
2017-07-31前場705.00705.00694.00697.001930013471400
2017-07-28後場698.00700.00696.00700.003270022815900
2017-07-28前場691.00699.00691.00697.001470010221400
2017-07-27後場701.00706.00696.00697.002790019537600
2017-07-27前場697.00705.00695.00701.001960013739600
2017-07-26後場695.00702.00692.00699.004340030235500
2017-07-26前場704.00705.00695.00695.001450010136900
2017-07-25後場704.00705.00702.00703.00122008578300
2017-07-25前場709.00709.00701.00701.001640011573200
2017-07-24後場701.00705.00699.00705.002560017993100
2017-07-24前場699.00702.00698.00701.001660011608100
2017-07-21後場698.00702.00698.00700.001540010788500
2017-07-21前場700.00701.00695.00698.00134009354600
2017-07-20後場703.00703.00699.00699.001450010154200
2017-07-20前場700.00703.00698.00702.001570011007400
2017-07-19後場695.00696.00694.00696.00114007929300
2017-07-19前場692.00697.00692.00696.00118008197300
2017-07-18後場690.00695.00690.00692.003310022904100
2017-07-18前場698.00699.00691.00692.00139009659900
2017-07-14後場691.00698.00690.00698.004420030692300
2017-07-14前場687.00691.00685.00689.003360023113300
2017-07-13後場688.00690.00686.00687.001970013550100
2017-07-13前場687.00690.00686.00688.00145009965900
2017-07-12後場683.00688.00683.00687.003450023673100
2017-07-12前場688.00688.00681.00684.002290015640500
2017-07-11後場689.00691.00688.00688.002150014818000
2017-07-11前場680.00690.00680.00688.002270015548200
2017-07-10後場682.00684.00680.00682.002680018283400
2017-07-10前場681.00686.00681.00682.002870019601100
2017-07-07後場687.00688.00682.00682.004930033762300
2017-07-07前場688.00692.00687.00689.002700018608900
2017-07-06後場695.00695.00693.00694.002770019227300
2017-07-06前場692.00696.00691.00695.002770019231400
2017-07-05後場692.00697.00692.00694.004380030420600
2017-07-05前場691.00693.00687.00691.004830033368300
2017-07-04後場701.00701.00693.00694.005590038888800
2017-07-04前場705.00705.00697.00702.002120014845100
2017-07-03後場699.00705.00699.00699.002900020343300
2017-07-03前場696.00703.00696.00699.002820019700800
2017-06-30後場699.00701.00694.00699.005570038870800
2017-06-30前場696.00700.00694.00700.003700025775000
2017-06-29後場698.00702.00697.00702.004000028002500
2017-06-29前場694.00699.00693.00697.002820019628900
2017-06-28後場696.00697.00691.00694.002810019521400
2017-06-28前場696.00699.00695.00696.002290015947700
2017-06-27後場694.00698.00694.00696.002970020660200
2017-06-27前場700.00702.00694.00695.00123008573800
2017-06-26後場700.00702.00700.00701.002040014300600
2017-06-26前場699.00705.00699.00700.00136009533700
2017-06-23後場704.00705.00694.00703.005240036736200
2017-06-23前場700.00703.00696.00701.003180022228600
2017-06-22後場701.00705.00695.00695.006530045604400
2017-06-22前場708.00710.00700.00701.004110028953800
2017-06-21後場707.00712.00704.00707.008740061865700
2017-06-21前場692.00710.00692.00709.0012830089940100
2017-06-20後場681.00686.00681.00683.005170035360200
2017-06-20前場692.00694.00685.00685.003430023648800
2017-06-19後場694.00696.00690.00692.004160028812200
2017-06-19前場693.00694.00685.00693.004890033800200
2017-06-16後場675.00693.00673.00689.0014400098768200
2017-06-16前場676.00678.00669.00672.001820012250800
2017-06-15後場670.00677.00669.00674.003240021803900
2017-06-15前場666.00674.00665.00669.001730011587300
2017-06-14後場668.00670.00668.00668.001600010699000
2017-06-14前場667.00668.00664.00668.00119007931000
2017-06-13後場668.00669.00667.00668.002390015967600
2017-06-13前場659.00667.00658.00667.00130008623200
2017-06-12後場664.00664.00660.00660.003020019969800
2017-06-12前場659.00664.00659.00664.001820012034800
2017-06-09後場666.00667.00659.00661.002070013702400
2017-06-09前場666.00671.00662.00666.004900032642100
2017-06-08後場670.00670.00662.00666.005840038927800
2017-06-08前場675.00675.00666.00669.00125008355600
2017-06-07後場672.00674.00669.00670.004740031828600
2017-06-07前場667.00673.00665.00672.003410022818600
2017-06-06後場671.00675.00669.00671.003280022027900
2017-06-06前場678.00680.00668.00671.005180034824400
2017-06-05後場675.00681.00675.00677.003140021278600
2017-06-05前場680.00680.00672.00677.002770018695400
2017-06-02後場683.00685.00681.00683.004400030051200
2017-06-02前場680.00684.00677.00682.002980020311300
2017-06-01後場677.00682.00675.00678.003360022776800
2017-06-01前場666.00676.00666.00676.001960013188000
2017-05-31後場666.00668.00663.00666.004130027500000
2017-05-31前場667.00671.00666.00667.002370015834700
2017-05-30後場660.00669.00660.00665.006560043637700
2017-05-30前場664.00665.00659.00660.003490023103800
2017-05-29後場666.00666.00659.00662.006040040059800
2017-05-29前場669.00672.00664.00665.003250021703100
2017-05-26後場679.00680.00668.00668.007760052146100
2017-05-26前場688.00688.00677.00678.004060027725600
2017-05-25後場692.00692.00687.00688.002890019925800
2017-05-25前場691.00695.00686.00689.003330023000800
2017-05-24後場695.00695.00689.00693.007310050603600
2017-05-24前場682.00694.00676.00691.009490065192900
2017-05-23後場680.00680.00676.00678.005610038001900
2017-05-23前場672.00680.00669.00676.009880066768600
2017-05-22後場675.00675.00669.00673.009820066003400
2017-05-22前場669.00675.00665.00672.006170041345900
2017-05-19後場662.00666.00661.00666.004940032782800
2017-05-19前場664.00666.00657.00659.007780051408000
2017-05-18後場662.00663.00657.00660.005580036827100
2017-05-18前場659.00665.00655.00663.004930032515600
2017-05-17後場669.00672.00667.00669.005570037264700
2017-05-17前場673.00675.00661.00669.006540043599900
2017-05-16後場673.00674.00669.00672.007270048858800
2017-05-16前場683.00683.00673.00673.007380050062800
2017-05-15後場683.00683.00677.00681.008650058887500
2017-05-15前場664.00683.00663.00678.0010230069078300
2017-05-12後場656.00666.00655.00664.007960052561500
2017-05-12前場661.00663.00652.00657.005250034503200
2017-05-11後場667.00667.00663.00665.005520036716100
2017-05-11前場666.00668.00663.00667.005060033668100
2017-05-10後場664.00667.00663.00664.006760044925100
2017-05-10前場663.00667.00661.00662.004140027488700
2017-05-09後場660.00666.00660.00665.004720031296600
2017-05-09前場664.00664.00659.00663.004190027716000
2017-05-08後場667.00670.00667.00670.006630044344900
2017-05-08前場665.00671.00661.00668.005680037910000
2017-05-02後場655.00658.00654.00656.006430042135900
2017-05-02前場639.00661.00639.00660.009150059762400
2017-05-01後場639.00640.00637.00639.005650036073700
2017-05-01前場638.00642.00634.00638.003170020217300
2017-04-28後場640.00643.00638.00638.005880037639800
2017-04-28前場647.00647.00641.00642.002960019073000
2017-04-27後場642.00646.00640.00646.006820043893300
2017-04-27前場630.00642.00630.00642.0010920069529200
2017-04-26後場629.00630.00626.00628.007720048500600
2017-04-26前場630.00631.00626.00629.005790036396300
2017-04-25後場631.00632.00629.00630.004040025451100
2017-04-25前場626.00631.00626.00630.002510015755100
2017-04-24後場622.00626.00620.00624.004580028555800
2017-04-24前場626.00627.00619.00622.004940030727100
2017-04-21後場617.00626.00615.00621.006600040986100
2017-04-21前場616.00619.00615.00617.002420014917600
2017-04-20後場620.00621.00612.00615.007970049167100
2017-04-20前場622.00624.00618.00621.003190019790800
2017-04-19後場623.00627.00621.00621.008150050752900
2017-04-19前場614.00622.00614.00620.001840011388900
2017-04-18後場617.00621.00615.00619.004770029467300
2017-04-18前場613.00620.00612.00615.005540034108800
2017-04-17後場606.00608.00605.00608.003820023186900
2017-04-17前場597.00606.00597.00605.00159009551700
2017-04-14後場600.00603.00597.00599.002680016076000
2017-04-14前場598.00603.00598.00600.002500014990700
2017-04-13後場597.00600.00597.00599.006910041352700
2017-04-13前場603.00603.00596.00598.006370038175800
2017-04-12後場608.00610.00606.00609.004630028149600
2017-04-12前場611.00612.00604.00607.004630028144800
2017-04-11後場614.00616.00612.00613.007010043030800
2017-04-11前場614.00618.00610.00616.004680028732900
2017-04-10後場612.00620.00608.00618.006640040833700
2017-04-10前場610.00615.00607.00611.003730022814900
2017-04-07後場606.00610.00605.00608.005690034588500
2017-04-07前場599.00609.00598.00603.009340056332400
2017-04-06後場583.00588.00581.00586.008200047992300
2017-04-06前場591.00592.00582.00582.006580038598600
2017-04-05後場598.00598.00590.00598.005560033047800
2017-04-05前場599.00601.00595.00600.002810016830200
2017-04-04後場603.00604.00595.00599.0010330061874700
2017-04-04前場606.00607.00602.00605.002130012894100
2017-04-03後場605.00609.00603.00606.006590039951200
2017-04-03前場613.00613.00602.00604.007230043881500
2017-03-31後場623.00623.00613.00613.006750041631500
2017-03-31前場626.00627.00620.00623.00135008413500
2017-03-30後場625.00627.00620.00623.006200038637100
2017-03-30前場624.00628.00623.00626.002930018338200
2017-03-29後場626.00628.00624.00628.003630022755800
2017-03-29前場624.00628.00620.00626.004210026242700
2017-03-28後場633.00637.00631.00637.005550035244200
2017-03-28前場629.00637.00629.00633.007630048161100
2017-03-27後場625.00628.00623.00624.005990037475000
2017-03-27前場625.00626.00622.00622.006900043072300
2017-03-24後場631.00632.00627.00628.004280026939400
2017-03-24前場630.00637.00624.00631.003930024763400
2017-03-23後場629.00632.00628.00630.002590016315100
2017-03-23前場629.00633.00627.00628.005860036880000
2017-03-22後場633.00633.00629.00630.005240033056200
2017-03-22前場636.00638.00633.00633.004180026582100
2017-03-21後場643.00644.00640.00642.004100026327600
2017-03-21前場638.00639.00632.00637.002810017884700
2017-03-17後場637.00639.00635.00638.004460028434000
2017-03-17前場632.00641.00630.00637.004550028895000
2017-03-16後場631.00635.00631.00634.003970025134500
2017-03-16前場637.00637.00630.00632.003490022133100
2017-03-15後場645.00645.00636.00639.005490035140000
2017-03-15前場646.00648.00643.00643.001890012189900
2017-03-14後場650.00650.00647.00649.002480016079100
2017-03-14前場653.00653.00648.00648.002200014313000
2017-03-13後場650.00654.00650.00653.002080013570300
2017-03-13前場650.00653.00649.00652.002580016811100
2017-03-10後場652.00652.00648.00650.002690017486800
2017-03-10前場649.00651.00649.00651.004550029540200
2017-03-09後場645.00649.00645.00648.001790011582900
2017-03-09前場650.00650.00646.00646.00141009132200
2017-03-08後場647.00649.00647.00649.002340015170300
2017-03-08前場648.00650.00645.00649.0085005505900
2017-03-07後場648.00650.00645.00647.003420022130300
2017-03-07前場654.00654.00646.00649.001860012067800
2017-03-06後場653.00655.00652.00654.001790011695800
2017-03-06前場658.00658.00650.00654.001870012234600
2017-03-03後場653.00656.00650.00655.004820031521400
2017-03-03前場655.00656.00652.00654.00131008569200
2017-03-02後場654.00656.00653.00655.005590036555900
2017-03-02前場662.00662.00654.00655.003240021339800
2017-03-01後場653.00660.00650.00655.005430035515800
2017-03-01前場652.00655.00648.00655.003810024843700
2017-02-28後場655.00655.00651.00653.007840051219800
2017-02-28前場654.00663.00654.00657.003270021491100
2017-02-27後場645.00655.00643.00653.006350041232500
2017-02-27前場652.00654.00640.00643.004250027480800
2017-02-24後場649.00655.00646.00653.005150033518800
2017-02-24前場645.00651.00643.00649.002050013271400
2017-02-23後場646.00647.00644.00647.002660017167800
2017-02-23前場650.00651.00645.00648.002100013610800
2017-02-22後場641.00653.00638.00651.008970057952400
2017-02-22前場648.00649.00638.00641.002860018404700
2017-02-21後場648.00650.00643.00645.004160026863800
2017-02-21前場655.00655.00647.00647.001950012688500
2017-02-20後場645.00657.00643.00655.006190040279600
2017-02-20前場648.00648.00640.00643.00142009131500
2017-02-17後場644.00649.00644.00648.005330034484500
2017-02-17前場645.00650.00643.00646.001960012655900
2017-02-16後場653.00653.00648.00650.004090026609800
2017-02-16前場645.00654.00643.00651.006190040161800
2017-02-15後場640.00643.00639.00643.006410041081700
2017-02-15前場638.00642.00638.00641.002170013890500
2017-02-14後場639.00640.00630.00634.006990044371400
2017-02-14前場642.00645.00634.00636.002350015032200
2017-02-13後場638.00639.00636.00639.004420028196000
2017-02-13前場638.00639.00634.00638.003640023167500
2017-02-10後場621.00632.00620.00630.008660054260000
2017-02-10前場615.00622.00614.00621.003680022740900
2017-02-09後場615.00615.00606.00607.006090037137000
2017-02-09前場611.00615.00609.00614.003480021306400
2017-02-08後場610.00612.00609.00611.005670034603900
2017-02-08前場610.00612.00607.00609.002970018098200
2017-02-07後場610.00611.00608.00610.006920042195900
2017-02-07前場603.00610.00601.00609.006660040396300
2017-02-06後場596.00601.00595.00600.003670021988100
2017-02-06前場602.00602.00593.00597.002790016670200
2017-02-03後場591.00601.00591.00601.005030030089000
2017-02-03前場593.00599.00590.00592.004560027106800
2017-02-02後場595.00598.00591.00591.009790058133900
2017-02-02前場602.00602.00593.00593.006860040949100
2017-02-01後場600.00606.00599.00602.006590039691800
2017-02-01前場600.00601.00597.00600.003150018875000
2017-01-31後場598.00604.00596.00600.007720046261400
2017-01-31前場595.00596.00592.00593.002980017705500
2017-01-30後場598.00600.00597.00599.007390044199200
2017-01-30前場601.00603.00598.00599.003950023704100
2017-01-27後場604.00605.00602.00603.003720022451400
2017-01-27前場607.00608.00601.00605.008870053520100
2017-01-26後場610.00610.00606.00606.008400051025900
2017-01-26前場611.00613.00609.00609.004880029781500
2017-01-25後場610.00611.00604.00610.009380056977600
2017-01-25前場611.00616.00607.00612.004310026368200
2017-01-24後場606.00610.00605.00609.003610021951800
2017-01-24前場609.00613.00607.00608.002460014994000
2017-01-23後場603.00610.00602.00609.006020036506200
2017-01-23前場609.00610.00604.00605.002570015600600
2017-01-20後場606.00612.00606.00609.004560027744700
2017-01-20前場608.00609.00605.00607.002790016939300
2017-01-19後場608.00610.00607.00608.003040018495800
2017-01-19前場609.00614.00608.00608.002280013920200
2017-01-18後場608.00611.00605.00609.004890029738100
2017-01-18前場606.00611.00604.00606.003270019824800
2017-01-17後場608.00609.00606.00608.003020018338000
2017-01-17前場616.00616.00608.00610.001990012173600
2017-01-16後場611.00615.00611.00615.003980024412900
2017-01-16前場623.00623.00612.00613.003090019070700
2017-01-13後場622.00625.00621.00624.003180019826500
2017-01-13前場620.00622.00618.00621.001720010664200
2017-01-12後場621.00625.00616.00625.005450033858000
2017-01-12前場622.00624.00618.00621.00106006582200
2017-01-11後場621.00621.00618.00620.004000024785200
2017-01-11前場625.00625.00616.00620.002060012790500
2017-01-10後場620.00623.00616.00622.007880048884600
2017-01-10前場624.00624.00617.00624.005180032218000
2017-01-06後場623.00626.00622.00624.003420021325700
2017-01-06前場625.00634.00623.00625.002510015750400
2017-01-05後場629.00632.00627.00632.003900024571700
2017-01-05前場630.00633.00625.00628.004100025758500
2017-01-04後場623.00629.00620.00629.005610035103000
2017-01-04前場609.00625.00609.00625.003670022662800
2016-12-30後場610.00612.00609.00611.002370014471000
2016-12-30前場604.00610.00603.00609.002030012323500
2016-12-29後場607.00610.00605.00610.003540021519300
2016-12-29前場616.00616.00607.00608.001960011951200
2016-12-28後場617.00618.00616.00617.00162009990600
2016-12-28前場611.00617.00609.00617.00161009887800
2016-12-27後場614.00615.00607.00611.003720022725500
2016-12-27前場612.00615.00609.00615.001970012052200
2016-12-26後場613.00613.00611.00613.002600015908100
2016-12-26前場610.00615.00610.00612.003040018601300
2016-12-22後場611.00614.00608.00614.00163009976400
2016-12-22前場616.00616.00605.00610.003410020801100
2016-12-21後場611.00620.00611.00620.005870036130700
2016-12-21前場613.00618.00609.00615.001900011657700
2016-12-20後場613.00614.00610.00611.002820017255700
2016-12-20前場615.00616.00612.00613.001850011357400
2016-12-19後場609.00613.00609.00613.004970030379500
2016-12-19前場628.00628.00609.00610.003690022790000
2016-12-16後場627.00627.00624.00627.004710029482500
2016-12-16前場618.00628.00618.00627.004420027530000
2016-12-15後場619.00620.00615.00618.005040031150400
2016-12-15前場615.00621.00615.00618.005350033025600
2016-12-14後場599.00614.00599.00614.008300050440200
2016-12-14前場603.00604.00598.00599.003510021065200
2016-12-13後場599.00604.00598.00600.006100036632700
2016-12-13前場600.00602.00595.00600.003710022188600
2016-12-12後場597.00599.00595.00598.004750028348900
2016-12-12前場610.00612.00597.00598.007630046128500
2016-12-09後場609.00611.00606.00609.005770035112600
2016-12-09前場609.00610.00604.00610.004000024315000
2016-12-08後場603.00609.00602.00609.007390044755900
2016-12-08前場606.00607.00599.00601.002530015260000
2016-12-07後場599.00602.00598.00599.004280025656900
2016-12-07前場604.00604.00599.00599.00136008184200
2016-12-06後場595.00602.00594.00599.006380038219200
2016-12-06前場590.00600.00590.00595.002880017118800
2016-12-05後場583.00590.00581.00587.005850034199800
2016-12-05前場583.00583.00579.00582.00154008955700
2016-12-02後場584.00586.00579.00583.007370043004000
2016-12-02前場586.00588.00583.00586.004250024899100
2016-12-01後場593.00595.00587.00587.005010029511600
2016-12-01前場590.00596.00586.00595.002530014974000
2016-11-30後場587.00588.00584.00585.004120024154900
2016-11-30前場591.00591.00586.00588.002930017222100
2016-11-29後場591.00592.00589.00591.006740039802300
2016-11-29前場583.00592.00583.00591.005110030023500
2016-11-28後場576.00584.00575.00583.002680015578800
2016-11-28前場576.00578.00574.00576.0097005586500
2016-11-25後場572.00578.00572.00577.003960022798900
2016-11-25前場579.00579.00572.00573.00115006608700
2016-11-24後場578.00580.00576.00579.003510020312800
2016-11-24前場574.00578.00570.00578.006210035680700
2016-11-22後場566.00573.00565.00570.006560037291800
2016-11-22前場565.00566.00560.00565.003860021769000
2016-11-21後場568.00571.00564.00567.007220040951600
2016-11-21前場574.00576.00571.00571.005700032699100
2016-11-18後場570.00574.00567.00571.005720032628700
2016-11-18前場567.00571.00564.00566.003540020112800

   ※ 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