[8850 東証1部] スターツコーポレーション 前場後場 時系列データ

[8850 東証1部] スターツコーポレーション (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19後場2831.002838.002820.002835.0060100170132400
2017-09-19前場2800.002832.002800.002826.003250091585900
2017-09-15後場2763.002794.002763.002794.0078400218470100
2017-09-15前場2781.002781.002758.002760.002680074137000
2017-09-14後場2799.002799.002776.002781.003470096631500
2017-09-14前場2800.002822.002790.002792.003270091659300
2017-09-13後場2776.002797.002775.002794.0060000167369700
2017-09-13前場2763.002777.002736.002776.002380065588600
2017-09-12後場2739.002757.002737.002754.0038500105874300
2017-09-12前場2773.002779.002737.002737.001760048459700
2017-09-11後場2736.002754.002736.002749.0059200162633400
2017-09-11前場2761.002778.002735.002740.002560070516200
2017-09-08後場2725.002748.002721.002728.0063100172376600
2017-09-08前場2734.002763.002716.002722.0086200235893700
2017-09-07後場2726.002729.002703.002721.0038500104607100
2017-09-07前場2690.002736.002683.002723.002740074403900
2017-09-06後場2671.002696.002665.002693.0052300140486500
2017-09-06前場2674.002688.002652.002676.002750073473000
2017-09-05後場2696.002705.002680.002686.0043600117299800
2017-09-05前場2701.002711.002684.002691.003000080901300
2017-09-04後場2712.002714.002696.002701.003510094914300
2017-09-04前場2736.002764.002708.002711.003450094301900
2017-09-01後場2744.002764.002736.002751.0037300102623800
2017-09-01前場2742.002765.002740.002749.002870078923900
2017-08-31後場2744.002758.002738.002743.0075400207101600
2017-08-31前場2690.002746.002672.002745.0060800164931400
2017-08-30後場2682.002713.002678.002698.0065300176181900
2017-08-30前場2700.002705.002666.002680.0042400113815400
2017-08-29後場2722.002729.002701.002710.0051300139102600
2017-08-29前場2684.002725.002675.002721.0048100130004000
2017-08-28後場2710.002714.002695.002701.0063300171143000
2017-08-28前場2663.002734.002663.002712.0083300224889300
2017-08-25後場2642.002667.002628.002658.0084400223849100
2017-08-25前場2654.002655.002614.002633.0075300198840400
2017-08-24後場2641.002659.002630.002654.0075300199325000
2017-08-24前場2616.002652.002616.002639.003270086217800
2017-08-23後場2626.002641.002609.002629.0068900181044400
2017-08-23前場2651.002664.002620.002626.0040100105703800
2017-08-22後場2649.002652.002632.002637.0073600194371400
2017-08-22前場2657.002671.002636.002642.002840075284500
2017-08-21後場2642.002652.002628.002645.0095200251781200
2017-08-21前場2634.002672.002626.002647.0059300157493300
2017-08-18後場2613.002639.002613.002636.0087200229292000
2017-08-18前場2606.002624.002584.002612.0065700171281600
2017-08-17後場2640.002649.002631.002636.0045000118749700
2017-08-17前場2647.002659.002625.002638.0056800149990200
2017-08-16後場2650.002659.002638.002647.0089900238079700
2017-08-16前場2659.002660.002637.002653.0041600110186600
2017-08-15後場2670.002701.002670.002683.0073100196506600
2017-08-15前場2662.002693.002617.002674.0073600196269200
2017-08-14後場2695.002702.002682.002686.00117100315101200
2017-08-14前場2710.002710.002661.002697.0085600230108600
2017-08-10後場2724.002732.002714.002720.00100000272273000
2017-08-10前場2779.002779.002717.002728.0079800218587900
2017-08-09後場2842.002845.002777.002787.00147300412731200
2017-08-09前場2950.002952.002811.002840.00134200383897600
2017-08-08後場2946.002983.002925.002979.00102800304496200
2017-08-08前場2950.002997.002930.002939.0039200116024600
2017-08-07後場2947.002951.002928.002946.0066800196372600
2017-08-07前場2935.002958.002922.002944.002640077617600
2017-08-04後場2887.002923.002882.002918.0055800162342800
2017-08-04前場2875.002896.002856.002883.002420069829100
2017-08-03後場2873.002886.002858.002880.0077000221162200
2017-08-03前場2868.002880.002840.002873.0036100103531000
2017-08-02後場2861.002881.002857.002859.0053800154199900
2017-08-02前場2898.002898.002858.002861.002520072420500
2017-08-01後場2908.002908.002886.002896.0043200125011300
2017-08-01前場2883.002920.002880.002897.0043500126185500
2017-07-31後場2846.002885.002837.002883.00138800398851300
2017-07-31前場2864.002871.002846.002846.002230063680600
2017-07-28後場2856.002867.002846.002867.0059700170591000
2017-07-28前場2838.002882.002838.002856.002880082257300
2017-07-27後場2856.002885.002846.002848.0074900214063100
2017-07-27前場2871.002923.002856.002868.0053200153699000
2017-07-26後場2826.002860.002813.002856.00103400293945200
2017-07-26前場2831.002835.002795.002835.003410096114900
2017-07-25後場2813.002822.002804.002816.0059700167986800
2017-07-25前場2838.002868.002807.002807.0079300225007900
2017-07-24後場2809.002837.002801.002837.0068400193243500
2017-07-24前場2794.002861.002794.002816.0068500193620500
2017-07-21後場2785.002797.002784.002795.003370094099700
2017-07-21前場2765.002785.002763.002783.002180060465100
2017-07-20後場2776.002783.002769.002780.0044400123370900
2017-07-20前場2760.002782.002748.002775.003310091671800
2017-07-19後場2772.002785.002760.002785.0056500156928600
2017-07-19前場2772.002782.002762.002772.0037600104207300
2017-07-18後場2781.002790.002763.002778.0072000199938300
2017-07-18前場2740.002797.002736.002778.0077400214634000
2017-07-14後場2731.002734.002704.002709.0049500134333300
2017-07-14前場2708.002734.002703.002733.0045300123083200
2017-07-13後場2695.002706.002675.002706.0070200189303500
2017-07-13前場2704.002723.002674.002692.0051700139427800
2017-07-12後場2660.002680.002658.002676.0060500161520900
2017-07-12前場2658.002684.002651.002657.0047700127034600
2017-07-11後場2654.002664.002650.002660.0053800143028600
2017-07-11前場2656.002679.002648.002655.003610096118300
2017-07-10後場2636.002654.002636.002647.0065700173883100
2017-07-10前場2682.002683.002634.002639.0055900148041000
2017-07-07後場2690.002693.002660.002665.0076500204327600
2017-07-07前場2705.002722.002678.002692.0078600212075800
2017-07-06後場2719.002722.002698.002705.0040600109890100
2017-07-06前場2692.002724.002692.002724.0037400101321000
2017-07-05後場2703.002717.002692.002717.0065200176536500
2017-07-05前場2671.002703.002648.002700.0088800237866700
2017-07-04後場2693.002698.002661.002663.0060000160378400
2017-07-04前場2680.002693.002647.002687.0040900109359200
2017-07-03後場2666.002680.002666.002680.0062500167169200
2017-07-03前場2667.002682.002650.002652.003370089929000
2017-06-30後場2684.002692.002666.002671.0076400204257800
2017-06-30前場2679.002687.002657.002686.0052700140944900
2017-06-29後場2679.002704.002679.002692.0053600144443300
2017-06-29前場2725.002732.002673.002679.0054100145694700
2017-06-28後場2734.002735.002712.002712.0041800113780600
2017-06-28前場2746.002755.002723.002734.002710074277900
2017-06-27後場2752.002752.002743.002746.0038000104396500
2017-06-27前場2759.002759.002735.002735.003120085689200
2017-06-26後場2755.002759.002734.002738.0042900117659900
2017-06-26前場2740.002755.002723.002755.003320091107600
2017-06-23後場2740.002742.002710.002723.0072000196103600
2017-06-23前場2739.002751.002717.002732.0062200170181000
2017-06-22後場2752.002759.002729.002739.0069900191560800
2017-06-22前場2718.002786.002707.002751.00168600464184600
2017-06-21後場2689.002701.002685.002695.0060400162590200
2017-06-21前場2712.002739.002683.002693.0088100238033400
2017-06-20後場2694.002711.002686.002704.0075400203797700
2017-06-20前場2686.002709.002675.002688.0038000102355100
2017-06-19後場2680.002680.002667.002672.003210085806000
2017-06-19前場2663.002677.002660.002673.001620043252000
2017-06-16後場2663.002676.002648.002663.0085600227570600
2017-06-16前場2699.002711.002656.002660.0051600137864400
2017-06-15後場2686.002705.002686.002696.0066900180420100
2017-06-15前場2666.002735.002666.002692.0078500212804100
2017-06-14後場2676.002682.002655.002663.0089200238023300
2017-06-14前場2675.002712.002674.002676.0075700203324100
2017-06-13後場2649.002656.002637.002638.0047900126746700
2017-06-13前場2625.002657.002625.002641.003280086679800
2017-06-12後場2631.002640.002616.002632.0056200147782600
2017-06-12前場2631.002662.002623.002628.0077800205143100
2017-06-09後場2649.002650.002626.002631.0048100126667200
2017-06-09前場2646.002664.002636.002647.0045200119688200
2017-06-08後場2671.002679.002642.002642.0095200252894400
2017-06-08前場2661.002680.002637.002677.0064300171204600
2017-06-07後場2693.002696.002671.002680.0043800117509000
2017-06-07前場2676.002691.002661.002673.002940078639000
2017-06-06後場2707.002707.002682.002685.0043400116882100
2017-06-06前場2700.002734.002686.002696.0055800151171400
2017-06-05後場2715.002728.002711.002714.0038900105747200
2017-06-05前場2723.002724.002701.002706.0036900100021400
2017-06-02後場2725.002741.002719.002719.0088400241167200
2017-06-02前場2712.002735.002701.002726.0040700110716200
2017-06-01後場2719.002737.002718.002728.0059800163190500
2017-06-01前場2712.002725.002700.002718.0051300139143100
2017-05-31後場2683.002709.002683.002704.0081400219973000
2017-05-31前場2695.002719.002687.002706.0066000178458100
2017-05-30後場2724.002748.002723.002734.00120600330018100
2017-05-30前場2675.002748.002661.002715.0092500250677200
2017-05-29後場2682.002696.002668.002683.0063400170178200
2017-05-29前場2700.002703.002666.002683.003580096091100
2017-05-26後場2749.002755.002697.002708.00134000364289800
2017-05-26前場2772.002772.002686.002700.00133000361068900
2017-05-25後場2787.002790.002774.002782.0041600115737500
2017-05-25前場2751.002794.002751.002776.0074500207106800
2017-05-24後場2747.002758.002723.002751.0063700174842800
2017-05-24前場2769.002770.002721.002736.0045200123704300
2017-05-23後場2761.002761.002724.002730.00102800281464700
2017-05-23前場2700.002759.002700.002749.00153200418938000
2017-05-22後場2663.002696.002661.002692.0099300266828600
2017-05-22前場2630.002683.002630.002663.0051200136169400
2017-05-19後場2660.002699.002648.002663.00203100543195400
2017-05-19前場2660.002680.002636.002647.0076000201572500
2017-05-18後場2616.002632.002611.002627.0040700106740900
2017-05-18前場2602.002629.002598.002626.0047300123505900
2017-05-17後場2640.002654.002632.002645.00139800369505300
2017-05-17前場2616.002646.002609.002640.0082700217899000
2017-05-16後場2645.002653.002637.002640.00107200283396000
2017-05-16前場2659.002679.002622.002633.0058200153869700
2017-05-15後場2643.002660.002629.002646.0084000222371000
2017-05-15前場2609.002661.002607.002641.0073700194718800
2017-05-12後場2645.002656.002627.002636.00153800405943600
2017-05-12前場2672.002692.002642.002642.00105600281779900
2017-05-11後場2660.002685.002651.002683.00203300542587300
2017-05-11前場2624.002696.002623.002656.00176700470524700
2017-05-10後場2620.002704.002591.002623.003810001006259800
2017-05-10前場2550.002635.002540.002613.00360900938406300
2017-05-09後場2420.002452.002414.002451.00194400474272400
2017-05-09前場2453.002469.002339.002403.00388400933993400
2017-05-08後場2510.002559.002498.002553.00182700462365000
2017-05-08前場2464.002511.002427.002502.00112500279532400
2017-05-02後場2448.002456.002430.002442.0091100222322900
2017-05-02前場2440.002468.002440.002451.0060800149196000
2017-05-01後場2440.002444.002431.002442.0082300200594200
2017-05-01前場2467.002470.002432.002437.0046600113979300
2017-04-28後場2482.002485.002452.002467.00172800425894000
2017-04-28前場2500.002543.002482.002484.00109000273306200
2017-04-27後場2464.002514.002458.002460.006411001583721700
2017-04-27前場2454.002467.002436.002457.0061200150190100
2017-04-26後場2460.002465.002447.002461.00117600288919600
2017-04-26前場2457.002488.002438.002461.00136500336374900
2017-04-25後場2402.002440.002402.002438.00100300243106400
2017-04-25前場2371.002435.002361.002401.00116400279310200
2017-04-24後場2352.002373.002344.002371.0074600176407200
2017-04-24前場2402.002415.002355.002356.0066300157319400
2017-04-21後場2357.002381.002352.002372.0086400204519900
2017-04-21前場2380.002380.002346.002365.0044400104871800
2017-04-20後場2351.002356.002344.002350.0068600161240600
2017-04-20前場2363.002374.002341.002349.0043100101554400
2017-04-19後場2333.002366.002323.002355.0094800222371200
2017-04-19前場2345.002356.002322.002329.0059700139358200
2017-04-18後場2341.002352.002335.002352.0054500127769100
2017-04-18前場2329.002359.002329.002338.0045600106925900
2017-04-17後場2302.002325.002300.002317.0056800131405500
2017-04-17前場2276.002322.002276.002321.003830088214200
2017-04-14後場2297.002316.002292.002302.003950090954400
2017-04-14前場2285.002309.002284.002294.003260074864000
2017-04-13後場2320.002324.002302.002312.0074000170986700
2017-04-13前場2290.002336.002281.002328.0060500139976900
2017-04-12後場2332.002351.002331.002338.0066900156576600
2017-04-12前場2321.002346.002313.002333.0051700120582700
2017-04-11後場2364.002364.002345.002359.0082600194806200
2017-04-11前場2359.002378.002328.002362.0061200144266500
2017-04-10後場2348.002378.002342.002378.00164100387375500
2017-04-10前場2306.002364.002302.002333.00111600260381200
2017-04-07後場2291.002317.002282.002309.0072800167595100
2017-04-07前場2276.002295.002270.002282.0060000136944800
2017-04-06後場2265.002275.002261.002265.004400099746800
2017-04-06前場2309.002334.002262.002263.003680084369000
2017-04-05後場2324.002324.002296.002318.0060900140676500
2017-04-05前場2304.002332.002302.002321.0061000141389400
2017-04-04後場2298.002304.002266.002303.0064000146628200
2017-04-04前場2318.002330.002281.002295.002930067410600
2017-04-03後場2321.002324.002295.002305.0062000143143400
2017-04-03前場2315.002321.002294.002321.003390078272700
2017-03-31後場2364.002366.002324.002324.0089100208373900
2017-03-31前場2370.002384.002347.002368.0056400133306200
2017-03-30後場2366.002373.002343.002351.0049900117626200
2017-03-30前場2372.002394.002363.002366.0042900102213600
2017-03-29後場2371.002377.002360.002373.0085200201919200
2017-03-29前場2380.002385.002347.002376.0052000122971300
2017-03-28後場2411.002440.002403.002439.0078700190762000
2017-03-28前場2371.002406.002371.002404.003780090366700
2017-03-27後場2350.002372.002348.002372.0051200120793300
2017-03-27前場2377.002378.002336.002353.0046600109705700
2017-03-24後場2389.002394.002385.002393.0057900138407700
2017-03-24前場2407.002418.002379.002399.004090098112200
2017-03-23後場2386.002408.002384.002407.003350080400200
2017-03-23前場2404.002404.002375.002387.003050072862400
2017-03-22後場2419.002420.002402.002402.003570086033500
2017-03-22前場2433.002434.002415.002418.002660064575100
2017-03-21後場2473.002475.002456.002459.0050200123610300
2017-03-21前場2465.002476.002453.002464.003660090215700
2017-03-17後場2456.002470.002452.002470.0060000147778700
2017-03-17前場2465.002465.002447.002454.003410083718800
2017-03-16後場2475.002484.002464.002479.0045200111971200
2017-03-16前場2474.002494.002466.002479.003100076936200
2017-03-15後場2487.002499.002479.002493.0054400135558300
2017-03-15前場2488.002509.002478.002486.003680091734300
2017-03-14後場2499.002509.002484.002506.0063200157983200
2017-03-14前場2502.002511.002484.002503.003950098704000
2017-03-13後場2529.002538.002504.002512.0081100204041300
2017-03-13前場2474.002521.002473.002521.003420085554500
2017-03-10後場2482.002495.002465.002474.00103400256276300
2017-03-10前場2490.002520.002462.002473.0089600223177900
2017-03-09後場2477.002477.002443.002453.00103600254575400
2017-03-09前場2456.002480.002455.002477.004020099291600
2017-03-08後場2468.002471.002432.002445.00103800253764800
2017-03-08前場2439.002489.002432.002476.00109100268926300
2017-03-07後場2439.002440.002413.002432.0078700190943200
2017-03-07前場2422.002449.002419.002441.0076900187145800
2017-03-06後場2427.002429.002408.002416.0069700168461400
2017-03-06前場2424.002438.002406.002428.0054800132828900
2017-03-03後場2426.002426.002410.002424.0049500119788000
2017-03-03前場2422.002442.002409.002432.003270079466100
2017-03-02後場2422.002425.002409.002422.0083700202468300
2017-03-02前場2450.002454.002416.002422.0052200126892800
2017-03-01後場2412.002435.002405.002433.0095200230885200
2017-03-01前場2419.002432.002387.002408.0085900207353900
2017-02-28後場2452.002452.002413.002415.0074200180296200
2017-02-28前場2445.002460.002418.002451.0064000156431700
2017-02-27後場2426.002447.002413.002439.00120900294547600
2017-02-27前場2418.002425.002398.002421.0052000125626900
2017-02-24後場2393.002430.002373.002421.00133300320843100
2017-02-24前場2439.002439.002393.002416.0058900142101800
2017-02-23後場2433.002447.002431.002446.0079900194980500
2017-02-23前場2433.002436.002406.002431.0056300136201100
2017-02-22後場2412.002433.002397.002433.00112000271124400
2017-02-22前場2440.002440.002405.002422.0048100116385200
2017-02-21後場2450.002451.002430.002444.0050300122833500
2017-02-21前場2440.002462.002420.002458.0066300162392300
2017-02-20後場2431.002436.002417.002433.0077400188012700
2017-02-20前場2417.002438.002360.002435.0051500124348400
2017-02-17後場2384.002438.002384.002429.00108100261640500
2017-02-17前場2377.002406.002357.002389.0060600144205600
2017-02-16後場2413.002433.002409.002411.0087900212519000
2017-02-16前場2428.002461.002414.002419.0060500147510500
2017-02-15後場2445.002445.002417.002435.0095900233028600
2017-02-15前場2429.002477.002422.002445.0069200169684000
2017-02-14後場2411.002421.002360.002406.00131900316485600
2017-02-14前場2495.002558.002402.002416.00172200426234100
2017-02-13後場2442.002495.002440.002466.00142500351260300
2017-02-13前場2339.002470.002339.002442.00145600353418500
2017-02-10後場2283.002334.002267.002324.00192800445422400
2017-02-10前場2295.002325.002253.002283.00176200404350600
2017-02-09後場2190.002244.002181.002206.00174900387291700
2017-02-09前場2030.002192.002013.002177.00204100433991700
2017-02-08後場1950.002042.001939.002033.00122300245383600
2017-02-08前場1937.001957.001918.001941.004770092459600
2017-02-07後場1915.001945.001915.001939.003600069683800
2017-02-07前場1938.001938.001916.001928.001610030990400
2017-02-06後場1918.001943.001915.001939.002970057396300
2017-02-06前場1921.001934.001913.001927.002510048269300
2017-02-03後場1902.001924.001902.001917.003980076188400
2017-02-03前場1925.001939.001904.001904.003390065213800
2017-02-02後場1953.001955.001923.001925.0062100120388700
2017-02-02前場1959.001959.001946.001957.002840055424900
2017-02-01後場1961.001972.001960.001967.002550050143900
2017-02-01前場1952.001962.001945.001956.001270024805000
2017-01-31後場1965.001973.001960.001965.003930077315500
2017-01-31前場1964.001980.001955.001969.002180042891600
2017-01-30後場1973.001978.001970.001975.003010059414000
2017-01-30前場1973.001978.001959.001974.001620031863800
2017-01-27後場1984.001987.001977.001981.004010079515700
2017-01-27前場1991.001991.001968.001973.001900037669700
2017-01-26後場1980.002000.001980.001991.002800055766300
2017-01-26前場1977.001982.001964.001978.003290064852800
2017-01-25後場1967.001977.001963.001964.004800094435500
2017-01-25前場1955.001970.001950.001963.002270044462700
2017-01-24後場1933.001944.001926.001932.004540087816500
2017-01-24前場1946.001950.001930.001941.002180042277100
2017-01-23後場1953.001966.001948.001952.004670091319600
2017-01-23前場2001.002001.001959.001959.003680072732100
2017-01-20後場2006.002025.002002.002018.004280086424100
2017-01-20前場2007.002021.001997.001997.003060061437700
2017-01-19後場2000.002022.001996.002014.0069100139092700
2017-01-19前場1985.002010.001981.002000.003650072933800
2017-01-18後場1950.001963.001944.001960.0072000140953800
2017-01-18前場1980.001989.001951.001952.0055700109387900
2017-01-17後場2016.002019.001986.001989.0057700115204400
2017-01-17前場2031.002031.002012.002017.004040081690900
2017-01-16後場2039.002047.002026.002046.004460091020100
2017-01-16前場2074.002074.002031.002034.002450050202000
2017-01-13後場2045.002070.002044.002070.0056600116743700
2017-01-13前場2023.002041.002003.002040.003290066852000
2017-01-12後場2017.002024.001992.002023.0051600103829500
2017-01-12前場2030.002030.002005.002011.001440029016700
2017-01-11後場2035.002038.002027.002035.003340067929100
2017-01-11前場2025.002042.002008.002036.002470049944900
2017-01-10後場2023.002028.002008.002025.0050300101629200
2017-01-10前場2038.002038.002008.002023.002180044132800
2017-01-06後場2036.002040.002031.002040.003060062322200
2017-01-06前場2015.002029.002006.002029.001870037799600
2017-01-05後場2020.002025.002011.002019.004190084565500
2017-01-05前場2023.002034.002003.002028.003080062211600
2017-01-04後場2021.002027.002014.002027.004510091280700
2017-01-04前場1971.002021.001964.002021.004020080254700
2016-12-30後場1969.001981.001969.001978.003150062235600
2016-12-30前場1963.001978.001963.001967.001150022622300
2016-12-29後場1979.001981.001967.001981.003960078158900
2016-12-29前場1990.001995.001969.001978.002070040929300
2016-12-28後場1997.001998.001984.001990.002720054175500
2016-12-28前場1997.002001.001989.001995.001770035320300
2016-12-27後場1994.001994.001982.001986.003790075307000
2016-12-27前場1979.001993.001974.001990.003020059909600
2016-12-26後場1957.001973.001957.001968.0076900151149700
2016-12-26前場1989.001994.001956.001957.004620091291400
2016-12-22後場1978.001982.001967.001976.0074500147254000
2016-12-22前場1969.001987.001956.001980.0091500180381900
2016-12-21後場1987.001989.001967.001969.0065200128791100
2016-12-21前場1998.002005.001984.001985.004920097969100
2016-12-20後場1980.002003.001978.001999.0080800161134800
2016-12-20前場1980.001986.001971.001980.003530069896800
2016-12-19後場1962.001980.001962.001975.0063600125529100
2016-12-19前場1969.001981.001957.001959.002750054075700
2016-12-16後場1959.001970.001947.001970.0084900166443300
2016-12-16前場1985.001991.001962.001963.0064700127869500
2016-12-15後場1958.001984.001952.001975.0088000173250900
2016-12-15前場2007.002010.001956.001958.0084200166784200
2016-12-14後場2040.002042.002023.002027.003660074279700
2016-12-14前場2024.002033.002015.002031.002010040664100
2016-12-13後場2035.002036.002015.002023.00127300257780200
2016-12-13前場2011.002039.002011.002032.0077000155977400
2016-12-12後場2017.002065.002017.002061.004630095069000
2016-12-12前場2115.002115.002016.002019.00130800270831800
2016-12-09後場2110.002122.002105.002115.004370092285100
2016-12-09前場2090.002108.002082.002108.003210067203300
2016-12-08後場2070.002087.002070.002087.0059000122787700
2016-12-08前場2104.002108.002068.002070.003980082808500
2016-12-07後場2045.002074.002045.002074.003490072129200
2016-12-07前場2075.002093.002053.002055.001470030389500
2016-12-06後場2061.002072.002059.002067.0055600114804800
2016-12-06前場2057.002066.002041.002062.002770056935100
2016-12-05後場2038.002042.002030.002036.004620094024100
2016-12-05前場2052.002060.002020.002040.004900099727300
2016-12-02後場2060.002069.002052.002065.003750077379200
2016-12-02前場2071.002085.002057.002065.003510072689300
2016-12-01後場2095.002103.002072.002086.0052900110169400
2016-12-01前場2090.002113.002073.002102.0055900117058200
2016-11-30後場2070.002092.002064.002086.004700097867700
2016-11-30前場2054.002075.002043.002072.004290088353300
2016-11-29後場2083.002087.002074.002086.003680076641900
2016-11-29前場2097.002106.002074.002084.002900060546300
2016-11-28後場2096.002113.002091.002108.003470072980300
2016-11-28前場2095.002110.002083.002097.003160066267800
2016-11-25後場2112.002114.002088.002101.0093800196763400
2016-11-25前場2087.002119.002080.002116.0060100126193800
2016-11-24後場2090.002095.002084.002087.004120086072100
2016-11-24前場2078.002095.002061.002092.002640054932200
2016-11-22後場2046.002070.002045.002060.0053700110617100
2016-11-22前場2043.002065.002036.002057.002890059324600
2016-11-21後場2048.002067.002047.002055.004030082854500
2016-11-21前場2034.002065.002034.002058.002210045421200
2016-11-18後場2025.002037.002022.002034.0050400102452800
2016-11-18前場2050.002050.002025.002025.001170023844300
2016-11-17後場2049.002049.002004.002030.0057900117184200
2016-11-17前場2023.002052.002008.002049.0081100164596900
2016-11-16後場2005.002009.001993.002007.0070300140731100
2016-11-16前場1998.002009.001974.002002.0052600104888900
2016-11-15後場1959.001978.001959.001973.0076600150806900
2016-11-15前場1935.001974.001920.001965.0051800101093700
2016-11-14後場1927.001948.001923.001932.0065600126689200
2016-11-14前場1932.001962.001928.001951.001780034676200
2016-11-11後場1905.001924.001901.001916.00102300195705600
2016-11-11前場1966.001978.001919.001919.003410066417500
2016-11-10後場1937.001951.001936.001940.0060500117446500
2016-11-10前場1943.001974.001930.001938.0071000138664800
2016-11-09後場1877.001883.001829.001863.00108700201872600
2016-11-09前場1945.001970.001887.001894.0060500117456800
2016-11-08後場1900.001953.001900.001945.0068900133515200
2016-11-08前場1914.001941.001900.001916.002870054982600
2016-11-07後場1919.001948.001919.001930.005090098272300
2016-11-07前場1881.001930.001881.001924.003940075114100
2016-11-04後場1900.001910.001891.001906.004810091551200
2016-11-04前場1902.001917.001892.001905.003280062402000
2016-11-02後場1925.001925.001910.001917.0053200101997500
2016-11-02前場1945.001945.001916.001930.004620089201000
2016-11-01後場1956.001974.001954.001966.0052600103344900
2016-11-01前場1945.001959.001940.001956.003990077751500
2016-10-31後場1944.001956.001944.001951.0067900132468900
2016-10-31前場1902.001951.001891.001944.004100079130800
2016-10-28後場1938.001957.001919.001939.00277100536988800
2016-10-28前場1959.001969.001944.001944.0067800132552400
2016-10-27後場1961.001967.001945.001959.0055300108241400
2016-10-27前場1947.001964.001926.001958.003330064804800
2016-10-26後場1933.001956.001933.001948.0055900108836100
2016-10-26前場1933.001949.001925.001933.004280082680000
2016-10-25後場1933.001933.001919.001928.0052200100654700
2016-10-25前場1895.001943.001894.001931.0087100167110600
2016-10-24後場1870.001896.001870.001894.0058100109805100
2016-10-24前場1870.001879.001863.001869.002410045136100
2016-10-21後場1890.001897.001882.001885.0066200125056300
2016-10-21前場1902.001908.001880.001889.002890054635200
2016-10-20後場1900.001907.001896.001907.0057800109966000
2016-10-20前場1861.001902.001861.001900.002860054003000
2016-10-19後場1874.001876.001863.001873.0066200123810900
2016-10-19前場1867.001882.001862.001870.003270061193500
2016-10-18後場1863.001874.001857.001873.005300098954000
2016-10-18前場1847.001868.001844.001860.002420044868700
2016-10-17後場1818.001842.001818.001838.003690067698100
2016-10-17前場1840.001842.001819.001822.001840033658500
2016-10-14後場1832.001847.001832.001846.003500064484800
2016-10-14前場1832.001843.001826.001830.002280041839500
2016-10-13後場1820.001834.001820.001829.0071000129794500
2016-10-13前場1834.001848.001829.001834.004590084328000
2016-10-12後場1841.001848.001829.001831.004720086648500
2016-10-12前場1826.001849.001825.001842.003800069951900
2016-10-11後場1852.001857.001828.001844.004270078850000
2016-10-11前場1853.001875.001853.001861.003230060232400
2016-10-07後場1846.001863.001840.001860.003870071769100
2016-10-07前場1879.001886.001836.001846.004080075809000
2016-10-06後場1879.001895.001879.001884.004320081511800
2016-10-06前場1900.001901.001871.001879.004730088864500
2016-10-05後場1910.001910.001887.001889.004560086472000
2016-10-05前場1880.001910.001877.001907.004760090381300
2016-10-04後場1859.001870.001848.001868.0060200112006700
2016-10-04前場1876.001876.001857.001862.001900035436700
2016-10-03後場1897.001897.001870.001876.004470084119000
2016-10-03前場1881.001905.001875.001905.004310081591200
2016-09-30後場1859.001874.001852.001865.0059800111508100
2016-09-30前場1849.001862.001829.001855.004490082922800
2016-09-29後場1884.001890.001874.001877.0070600132739200
2016-09-29前場1902.001916.001876.001879.0053500101661600
2016-09-28後場1888.001889.001863.001878.0062300116915700
2016-09-28前場1874.001886.001851.001886.0058400109252800
2016-09-27後場1832.001867.001832.001859.00100000185381700
2016-09-27前場1840.001840.001807.001832.0075000136541700
2016-09-26後場1874.001874.001836.001847.0092000170098800
2016-09-26前場1929.001929.001824.001852.00132000248282600
2016-09-23後場1820.001828.001807.001824.005060092117000
2016-09-23前場1804.001825.001789.001825.0082100148241400
2016-09-21後場1744.001809.001742.001803.0078400140194900
2016-09-21前場1740.001760.001740.001745.001390024318700
2016-09-20後場1761.001767.001753.001759.005150090510700
2016-09-20前場1723.001765.001702.001757.0083500144625800
2016-09-16後場1731.001737.001722.001734.0093600161951000
2016-09-16前場1770.001775.001721.001736.004930086242700
2016-09-15後場1767.001773.001750.001765.0075000132010100
2016-09-15前場1750.001753.001729.001746.0062300108521400
2016-09-14後場1778.001786.001764.001767.004660082636900
2016-09-14前場1775.001787.001765.001768.004210074699500
2016-09-13後場1777.001792.001774.001776.0070200124959200
2016-09-13前場1787.001805.001771.001780.005020089352500

   ※ 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。 

s7db.com Twitter Blog