[8982 東証] トップリート投資法人 投資証券 前場後場 時系列データ

[8982 東証] トップリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-26後場431500.00445500.00431500.00440000.0023241019769500
2016-08-26前場425000.00441000.00425000.00435500.0037991646941000
2016-08-25後場443000.00443000.00438000.00438000.00604265626500
2016-08-25前場439500.00443000.00439500.00442000.00473208970500
2016-08-24後場435500.00443000.00435500.00441000.00812356646000
2016-08-24前場440000.00443000.00436500.00437500.00447196042000
2016-08-23後場439500.00443000.00439500.00443000.00528232879000
2016-08-23前場440000.00445000.00439500.00440500.00323142674000
2016-08-22後場437500.00440500.00437000.00440500.00323141712500
2016-08-22前場435000.00440000.00430500.00438000.00291126859500
2016-08-19後場438000.00439000.00434500.00435500.00556242873500
2016-08-19前場442000.00443000.00439000.00439000.00464204815500
2016-08-18後場435000.00442000.00435000.00441000.00991435414500
2016-08-18前場435000.00440500.00435000.00437000.00308134490500
2016-08-17後場440000.00441500.00438500.00440500.00458201489500
2016-08-17前場436000.00444000.00436000.00440500.00238104946500
2016-08-16後場442500.00443500.00438000.00438000.00534235454000
2016-08-16前場448000.00450000.00442500.00443500.00360160557500
2016-08-15後場449000.00451500.00444500.00451500.00703315323000
2016-08-15前場449000.00452000.00449000.00449500.009040512000
2016-08-12後場446000.00451500.00445500.00449000.00752337020500
2016-08-12前場436000.00446500.00436000.00446000.00360159942000
2016-08-10後場440500.00443000.00438500.00438500.00959423357000
2016-08-10前場433000.00441500.00433000.00440500.00371162691000
2016-08-09後場433000.00440000.00433000.00440000.00582254814500
2016-08-09前場438500.00440000.00433500.00435000.00270117827000
2016-08-08後場432000.00441000.00432000.00440000.00637278781500
2016-08-08前場433500.00436000.00432000.00432000.0012955978500
2016-08-05後場428000.00433500.00427000.00432000.00869375073500
2016-08-05前場427000.00431000.00427000.00429500.00345147618500
2016-08-04後場427000.00433000.00426000.00430500.00331142234000
2016-08-04前場428500.00429500.00423500.00427500.0023499937000
2016-08-03後場428500.00434500.00428500.00430500.00531228747500
2016-08-03前場429500.00431000.00426000.00428500.0020487394500
2016-08-02後場429000.00432000.00429000.00432000.00297127764500
2016-08-02前場433000.00434000.00427500.00431000.0016972669000
2016-08-01後場435500.00439500.00430500.00434500.00461199418500
2016-08-01前場434000.00440500.00434000.00439000.00505220952000
2016-07-29後場440000.00443000.00432500.00437500.00846369800000
2016-07-29前場436500.00444500.00436500.00440500.00258113679000
2016-07-28後場433500.00440500.00432500.00440500.00576252086500
2016-07-28前場428000.00436500.00428000.00433000.0018278836000
2016-07-27後場428500.00431000.00425500.00428000.00457195583000
2016-07-27前場433000.00433000.00427000.00428500.008235239000
2016-07-26後場432000.00432000.00425000.00429000.00564241541000
2016-07-26前場430000.00434500.00430000.00431500.00322139266500
2016-07-25後場428500.00432000.00426500.00431000.00476204814000
2016-07-25前場432000.00433000.00428000.00429500.00248106606500
2016-07-22後場433000.00435000.00427500.00431000.001014437699500
2016-07-22前場434000.00436500.00433000.00434000.0014261721500
2016-07-21後場435000.00437500.00433500.00434500.00956416396500
2016-07-21前場442000.00442500.00435000.00435000.0012554932000
2016-07-20後場442500.00444000.00441500.00443000.00311137736000
2016-07-20前場441500.00445500.00440500.00442500.00353156600500
2016-07-19後場435500.00440500.00432500.00440000.00554242308500
2016-07-19前場435000.00443500.00433500.00436000.00262114343000
2016-07-15後場440000.00444000.00434000.00435000.00395172543000
2016-07-15前場437000.00444000.00437000.00442000.0022097102000
2016-07-14後場439000.00443000.00438500.00441500.00936412859500
2016-07-14前場439000.00442500.00439000.00440500.00484213409000
2016-07-13後場439000.00442000.00438000.00439000.00563247810500
2016-07-13前場442500.00442500.00440000.00441500.00311137364000
2016-07-12後場438000.00443500.00437500.00440500.00743328452000
2016-07-12前場435500.00440500.00431000.00438500.00324141978000
2016-07-11後場439500.00440500.00434000.00434500.00301131910500
2016-07-11前場437000.00439500.00434500.00439000.0011650794000
2016-07-08後場442000.00442000.00437000.00437000.00349153488500
2016-07-08前場441000.00446000.00441000.00443000.00883391689500
2016-07-07後場434500.00443000.00434500.00441500.00824362246000
2016-07-07前場433000.00438000.00431000.00436500.00277120693500
2016-07-06後場430500.00436500.00430500.00434500.00693301160000
2016-07-06前場433000.00436500.00430500.00431500.00480207870500
2016-07-05後場433000.00436500.00432500.00434500.00545236930000
2016-07-05前場431000.00436000.00430500.00433500.00349151398500
2016-07-04後場426500.00433500.00426500.00431000.00634272844500
2016-07-04前場425500.00429000.00417500.00428500.00520221498000
2016-07-01後場420000.00425500.00420000.00422500.001034437931000
2016-07-01前場422000.00422500.00415000.00421500.00473198677500
2016-06-30後場415000.00424500.00411000.00415500.001488623402500
2016-06-30前場404500.00416500.00404500.00415000.00651268927500
2016-06-29後場404500.00411500.00402500.00405000.00875355768500
2016-06-29前場406500.00408500.00397000.00406500.00455184082000
2016-06-28後場399000.00409500.00399000.00404500.001073434605500
2016-06-28前場400000.00403500.00395000.00399000.00419166906500
2016-06-27後場403500.00404000.00395500.00396000.00487195030500
2016-06-27前場404500.00410500.00397000.00403500.00546220098500
2016-06-24後場416000.00416500.00390000.00393000.001199480933500
2016-06-24前場425000.00427000.00416000.00418500.00340142642000
2016-06-23後場415000.00424000.00415000.00424000.0015866264500
2016-06-23前場418500.00424500.00415000.00415500.00298124618000
2016-06-22後場429500.00430000.00423000.00423000.0020888815000
2016-06-22前場433500.00433500.00429500.00430500.009239711000
2016-06-21後場427000.00433500.00427000.00430000.00866373783000
2016-06-21前場426500.00429000.00425000.00428500.0014461510000
2016-06-20後場434500.00434500.00430000.00430500.00269116347000
2016-06-20前場427000.00434500.00425000.00434500.00258111177000
2016-06-17後場430500.00433500.00426500.00426500.00388166289500
2016-06-17前場428000.00433500.00427000.00430500.0011750363500
2016-06-16後場429000.00433500.00423500.00429000.00517222756000
2016-06-16前場433500.00435500.00429500.00432500.00431186904000
2016-06-15後場430000.00434500.00429500.00433000.00318137576000
2016-06-15前場422000.00434000.00421000.00432500.00246105175000
2016-06-14後場431000.00433000.00423500.00425500.00849364204000
2016-06-14前場428500.00433500.00426000.00431000.00247106390500
2016-06-13後場433000.00434500.00430000.00432000.00404174800000
2016-06-13前場429000.00433500.00429000.00432000.0021994377000
2016-06-10後場436000.00436000.00432500.00434500.00409177578500
2016-06-10前場438000.00438000.00434000.00436000.00264115290500
2016-06-09後場434500.00440000.00434000.00438500.00635277764000
2016-06-09前場434000.00443000.00433000.00434500.00378164651000
2016-06-08後場443000.00443000.00439000.00440000.00553243910500
2016-06-08前場445000.00446500.00442500.00443000.0011149250500
2016-06-07後場444500.00448500.00444500.00447500.00666297551000
2016-06-07前場443000.00447500.00441500.00444500.00264117420000
2016-06-06後場439000.00446000.00438500.00443500.00398176396000
2016-06-06前場445000.00445000.00438500.00438500.0013459207500
2016-06-03後場446500.00450000.00445500.00448000.001066477829000
2016-06-03前場444500.00448000.00442500.00448000.0017377108500
2016-06-02後場447000.00448000.00444000.00446500.00424189053000
2016-06-02前場451500.00451500.00446000.00448000.00329147692000
2016-06-01後場446000.00453000.00445500.00452500.001471662578500
2016-06-01前場447000.00449500.00443000.00444000.00469209020000
2016-05-31後場439000.00445500.00438500.00443500.00684303124500
2016-05-31前場439500.00440500.00437500.00439000.00394173002000
2016-05-30後場441000.00444000.00440500.00442500.00866382978000
2016-05-30前場443500.00444500.00440500.00441500.00389171947500
2016-05-27後場439000.00447500.00439000.00445500.001949865940000
2016-05-27前場435000.00441000.00433000.00440000.001618705639500
2016-05-26後場451500.00453000.00447500.00452000.00353158972500
2016-05-26前場451500.00455000.00449500.00451500.00355160483000
2016-05-25後場452000.00458500.00452000.00455000.00798363912500
2016-05-25前場455000.00457500.00451500.00451500.00321145900000
2016-05-24後場453500.00459000.00453000.00458500.00953434299000
2016-05-24前場446000.00454500.00445000.00454000.00612276110500
2016-05-23後場445500.00449500.00443500.00448500.00680303940000
2016-05-23前場448000.00449000.00442500.00446000.00792352505500
2016-05-20後場443000.00462000.00442500.00449500.0033161496649500
2016-05-20前場436500.00442500.00435000.00442500.001248548333500
2016-05-19後場436000.00442000.00435000.00438500.0028201234320500
2016-05-19前場423000.00437500.00420500.00435000.0031231338931500
2016-05-18後場408000.00411500.00408000.00410500.00356145825500
2016-05-18前場408000.00410000.00407500.00409000.00286116806000
2016-05-17後場410500.00410500.00407500.00409500.00345140948500
2016-05-17前場408500.00411000.00407500.00410000.00272111303500
2016-05-16後場408000.00410000.00408000.00409500.0017571516500
2016-05-16前場408500.00411000.00406500.00409000.0014157534500
2016-05-13後場411000.00411000.00408000.00408000.0021085963500
2016-05-13前場410500.00411000.00409500.00410000.007229537500
2016-05-12後場411000.00412000.00410000.00412000.0020383479000
2016-05-12前場411000.00412000.00410000.00412000.0013455047500
2016-05-11後場412000.00412000.00409500.00409500.0019680481500
2016-05-11前場412500.00413000.00410500.00412000.0012651917500
2016-05-10後場411000.00414000.00409500.00412500.00750308806000
2016-05-10前場409000.00409500.00406000.00408000.0022993456000
2016-05-09後場407500.00411000.00406000.00409500.00614251357000
2016-05-09前場401000.00408000.00400500.00406000.00648262588000
2016-05-06後場402000.00402500.00399500.00401000.00565226387500
2016-05-06前場403500.00403500.00401500.00402000.00250100633000
2016-05-02後場402000.00403000.00400000.00401000.00590236541000
2016-05-02前場402500.00404000.00401000.00402000.00546219654000
2016-04-28後場409500.00409500.00403000.00407000.00723293614000
2016-04-28前場411500.00413500.00408500.00409500.00456187201000
2016-04-27後場414000.00414000.00410500.00411500.00637262533000
2016-04-27前場414000.00416000.00411500.00413500.00460190343000
2016-04-26後場413500.00417500.00412500.00415500.00810336190000
2016-04-26前場415000.00417000.00413500.00413500.00823341526500
2016-04-25後場427000.00428000.00425500.00425500.00945402771000
2016-04-25前場428500.00429000.00426500.00427000.00446190708000
2016-04-22後場424500.00426000.00424000.00425000.00663281727000
2016-04-22前場422000.00425000.00421500.00425000.00459194293000
2016-04-21後場419000.00420500.00418000.00420500.00918385265500
2016-04-21前場422000.00422500.00419000.00419000.00598251281500
2016-04-20後場424000.00424000.00420500.00421000.00815344199500
2016-04-20前場426000.00426500.00424000.00424000.00370157346000
2016-04-19後場426000.00427500.00425000.00426000.00882375642500
2016-04-19前場430500.00431500.00426000.00426000.00660283121500
2016-04-18後場432500.00433000.00430000.00431000.00431185841000
2016-04-18前場432000.00433500.00427000.00432500.00490210916500
2016-04-15後場434500.00435000.00429000.00432000.001030444455500
2016-04-15前場437500.00437500.00431500.00434000.00630273705500
2016-04-14後場437500.00439000.00435000.00437000.00748326631500
2016-04-14前場439000.00439500.00436500.00439500.0017476244000
2016-04-13後場437500.00438000.00436000.00437500.0011550256500
2016-04-13前場436000.00440500.00434500.00438500.00257112423500
2016-04-12後場436500.00437500.00435500.00436000.0021794714500
2016-04-12前場437500.00439000.00435500.00437000.0022698707500
2016-04-11後場438500.00439000.00437000.00437000.00311136166000
2016-04-11前場439000.00442000.00438500.00439500.0015869509000
2016-04-08後場439000.00440000.00437000.00438500.00325142491500
2016-04-08前場439000.00439500.00437500.00439000.0016572370000
2016-04-07後場439000.00444500.00437500.00438000.00400175677500
2016-04-07前場437500.00445000.00437000.00439500.00498219133000
2016-04-06後場441500.00441500.00437000.00437000.00719316217000
2016-04-06前場442000.00443000.00440000.00441000.00317139941000
2016-04-05後場442500.00445500.00441500.00444000.00344152633500
2016-04-05前場444000.00445500.00441000.00441500.00288127439500
2016-04-04後場445000.00445000.00441500.00443000.00456202003500
2016-04-04前場438500.00446000.00438000.00446000.00398175564500
2016-04-01後場442000.00446500.00439000.00439000.00582257249000
2016-04-01前場444500.00445500.00439000.00442500.00472208286000
2016-03-31後場447000.00447000.00443000.00444500.00247109839000
2016-03-31前場441500.00447500.00439000.00446000.00256113530000
2016-03-30後場443500.00443500.00439000.00439500.00403177809500
2016-03-30前場440500.00444000.00438000.00443500.0022398285000
2016-03-29後場441500.00441500.00438500.00439000.0015367335500
2016-03-29前場439500.00441500.00437500.00441000.0018280015500
2016-03-28後場437500.00438000.00434500.00437000.0017877655000
2016-03-28前場441000.00441500.00437500.00437500.0013760296500
2016-03-25後場439000.00442000.00439000.00439500.00267117601000
2016-03-25前場440000.00444500.00438000.00439000.00259114375500
2016-03-24後場433500.00441500.00431500.00441000.00624272676500
2016-03-24前場438000.00438000.00431000.00434000.00295127911000
2016-03-23後場443000.00443000.00436000.00436000.00431189225000
2016-03-23前場442000.00444500.00442000.00443000.00236104504500
2016-03-22後場441000.00441500.00433500.00441500.00565246919500
2016-03-22前場440000.00442500.00438000.00440000.00268118152500
2016-03-18後場435500.00438000.00435000.00437500.00425185471500
2016-03-18前場440000.00440500.00434500.00436000.00526230265000
2016-03-17後場447000.00447000.00440500.00442500.00428189593500
2016-03-17前場448000.00451000.00447000.00448000.009944405500
2016-03-16後場448000.00448500.00446500.00447000.0012857231500
2016-03-16前場447500.00449500.00445500.00448000.007232208000
2016-03-15後場451500.00453000.00447000.00449000.00408183489000
2016-03-15前場451000.00453500.00450000.00451500.00228102871500
2016-03-14後場455000.00455000.00451000.00452000.00403182575000
2016-03-14前場461000.00461000.00454000.00455000.00243110964000
2016-03-11後場454500.00462500.00454500.00460000.00618283778000
2016-03-11前場452000.00454000.00447500.00454000.00658297207000
2016-03-10後場446500.00447500.00445500.00445500.0019687571000
2016-03-10前場444000.00448000.00442000.00446500.00243108110000
2016-03-09後場441500.00442500.00439000.00441000.00315138793500
2016-03-09前場446500.00448500.00441000.00441000.00283125834500
2016-03-08後場448500.00449500.00446000.00446000.00370165664000
2016-03-08前場445500.00451000.00445000.00447500.00286128314500
2016-03-07後場442000.00445000.00441000.00445000.00392173672500
2016-03-07前場447500.00449500.00440000.00444500.00357159073000
2016-03-04後場446000.00447000.00442500.00445000.00659293239500
2016-03-04前場446000.00446500.00441000.00446500.00265117623000
2016-03-03後場454000.00454000.00447000.00447000.0019587898500
2016-03-03前場450000.00455000.00449000.00452500.0013661505500
2016-03-02後場450000.00453500.00449000.00449000.00537242531000
2016-03-02前場445000.00453000.00445000.00450000.00590265383000
2016-03-01後場437500.00440500.00436000.00440000.00558244809500
2016-03-01前場436500.00437000.00431500.00436000.0018480004500
2016-02-29後場442500.00442500.00435500.00435500.00244106879500
2016-02-29前場444000.00444000.00440000.00441000.0013961358500
2016-02-26後場441000.00445500.00434500.00440500.00496217955500
2016-02-26前場445500.00449000.00438500.00441000.00502222621000
2016-02-25後場444500.00448500.00443000.00445000.00493219682000
2016-02-25前場439500.00445000.00439500.00444500.00321142263500
2016-02-24後場440000.00442500.00437500.00439500.00429188638500
2016-02-24前場433500.00441500.00430500.00441000.00351153625000
2016-02-23後場432000.00433000.00430500.00431000.008134988000
2016-02-23前場435500.00437500.00432000.00432000.006729130500
2016-02-22後場436000.00439500.00433500.00433500.00267116542500
2016-02-22前場434500.00436500.00433000.00436000.0022397026000
2016-02-19後場426000.00434000.00424500.00433500.00467201323500
2016-02-19前場424000.00426000.00420000.00426000.0018980018500
2016-02-18後場424000.00424500.00419000.00421500.00504212293000
2016-02-18前場424000.00424500.00421000.00424000.0016569849500
2016-02-17後場422000.00422500.00417500.00420000.00324135919000
2016-02-17前場424000.00426500.00421000.00423000.0017975878500
2016-02-16後場434000.00437000.00421500.00422000.00371158558000
2016-02-16前場418000.00432000.00417000.00432000.00289122716000
2016-02-15後場415000.00422000.00415000.00418000.00336140737500
2016-02-15前場410000.00417500.00410000.00416000.00242100350000
2016-02-12後場400500.00408000.00399000.00399000.00633253973500
2016-02-12前場403000.00405500.00400500.00402000.00546220018000
2016-02-10後場418000.00418000.00407500.00410000.00553227770000
2016-02-10前場423500.00423500.00414000.00417000.00295123303000
2016-02-09後場425000.00425000.00418000.00418500.00462193909500
2016-02-09前場428000.00430500.00425000.00426000.0022495822000
2016-02-08後場427500.00429500.00425500.00429500.00366156582500
2016-02-08前場427500.00430500.00425000.00427500.0020286347500
2016-02-05後場434000.00436000.00428000.00431000.00460197964500
2016-02-05前場438000.00440000.00434500.00434500.0012755557500
2016-02-04後場441000.00445500.00439000.00439000.00275121429500
2016-02-04前場445000.00446000.00439500.00440000.0015869898500
2016-02-03後場438000.00446000.00435500.00445000.00467206740500
2016-02-03前場438500.00438500.00431500.00436000.00377164169500
2016-02-02後場443500.00449000.00437000.00444500.00588259611500
2016-02-02前場445000.00447000.00441000.00443500.0012756346500
2016-02-01後場450000.00456500.00447000.00449000.00780352673000
2016-02-01前場446500.00451000.00446000.00450000.00588263713000
2016-01-29後場416000.00438000.00415500.00434000.00631270777000
2016-01-29前場421000.00421000.00415500.00415500.0017271740500
2016-01-28後場421500.00422500.00418500.00418500.00304127801500
2016-01-28前場427000.00427000.00421500.00422000.0016268631000
2016-01-27後場424000.00428500.00423500.00428500.0017574649000
2016-01-27前場424500.00427000.00423000.00425500.0014662010000
2016-01-26後場424500.00427500.00424000.00425500.007933601500
2016-01-26前場427000.00427000.00420500.00423500.004519072000
2016-01-25後場422500.00429000.00422000.00425500.0014059582500
2016-01-25前場420000.00424500.00418000.00422500.0017372916000
2016-01-22後場412500.00419000.00412500.00419000.00290120759500
2016-01-22前場412500.00415500.00412000.00413500.0015463730500
2016-01-21後場413500.00414500.00407000.00409500.00462189822000
2016-01-21前場417000.00419000.00411500.00413500.00291120593000
2016-01-20後場427000.00428000.00417000.00417000.00468197409500
2016-01-20前場433000.00434000.00426500.00428000.0015164953000
2016-01-19後場429000.00433000.00427500.00430500.0019382899500
2016-01-19前場433000.00433000.00428000.00429500.00335144697500
2016-01-18後場428000.00431000.00427000.00430000.0011951128000
2016-01-18前場429000.00429000.00423500.00427000.0015164352500
2016-01-15後場437500.00437500.00432000.00432000.0020789893500
2016-01-15前場442500.00442500.00435500.00435500.0014965266000
2016-01-14後場432500.00437500.00431500.00437500.00239103822000
2016-01-14前場436000.00436000.00430500.00432000.0020990398000
2016-01-13後場442500.00442500.00438500.00438500.008436957500
2016-01-13前場441000.00442500.00435000.00441500.0010144401500
2016-01-12後場438000.00440000.00431000.00434500.00338147068000
2016-01-12前場440500.00444500.00437500.00438500.0018782323500
2016-01-08後場448000.00448500.00443500.00445000.0014162840500
2016-01-08前場447000.00450000.00444500.00446500.0014564806000
2016-01-07後場449000.00452000.00448500.00448500.008739116500
2016-01-07前場452500.00453500.00448000.00451000.0012656755500
2016-01-06後場454000.00455500.00452000.00455000.00264119922500
2016-01-06前場454000.00455000.00452500.00454500.0012255400000
2016-01-05後場449500.00450500.00448000.00450500.00379170243000
2016-01-05前場454500.00454500.00448500.00449500.0015871156000
2016-01-04後場454000.00458000.00452500.00457000.00237108013000
2016-01-04前場457000.00457500.00453500.00454000.007634700500
2015-12-30後場456500.00458500.00456500.00457000.0015972696500
2015-12-30前場457000.00457000.00456500.00457000.003315072000
2015-12-29後場455500.00456500.00455500.00455500.003515950000
2015-12-29前場454000.00457000.00454000.00457000.003315022500
2015-12-28後場454500.00456000.00453000.00454000.0011753147000
2015-12-28前場454000.00455000.00453500.00454500.006228156000
2015-12-25後場455000.00455000.00453000.00455000.00293133080500
2015-12-25前場457500.00457500.00454500.00455000.0012858356500
2015-12-24後場460500.00461000.00458000.00460500.00229105266000
2015-12-24前場464500.00464500.00459500.00461000.0015571599500
2015-12-22後場464000.00464500.00461000.00464500.00273126385500
2015-12-22前場459500.00466000.00459500.00464000.0016475903000
2015-12-21後場453500.00462000.00453500.00460500.00538244872500
2015-12-21前場459000.00462000.00453500.00454500.001546704375500
2015-12-18後場452500.00462500.00452000.00461500.00394179905500
2015-12-18前場458500.00461500.00450500.00452000.00231104896000
2015-12-17後場465000.00468500.00456500.00461000.00640296805500
2015-12-17前場458500.00466000.00458500.00465500.00353163160500
2015-12-16後場452000.00453000.00449500.00453000.0020592634000
2015-12-16前場447500.00451000.00447500.00450000.008337259500
2015-12-15後場450000.00450000.00442000.00444500.00572255481000
2015-12-15前場453000.00455500.00449000.00450500.00361163099500
2015-12-14後場457500.00457500.00452000.00453000.00256116187500
2015-12-14前場458500.00459500.00457000.00457500.007232972000
2015-12-11後場459500.00464000.00459000.00461500.00235108513500
2015-12-11前場461000.00461500.00457500.00459000.0020091939500
2015-12-10後場455500.00458500.00455500.00457000.0012356213000
2015-12-10前場458500.00459000.00455000.00455500.006228331000
2015-12-09後場458500.00461500.00457000.00461000.00310142510500
2015-12-09前場451500.00458500.00451500.00458500.0021798791500
2015-12-08後場458000.00458000.00452000.00452500.00433196955500
2015-12-08前場458500.00461000.00457500.00457500.0012557377500
2015-12-07後場459000.00461000.00458500.00459500.00251115349500
2015-12-07前場456000.00459000.00455500.00459000.0010146200000
2015-12-04後場458000.00458000.00454000.00457500.00285130077000
2015-12-04前場455500.00458500.00454500.00457500.0018986288500
2015-12-03後場458500.00462000.00457500.00458500.00259118926500
2015-12-03前場461500.00461500.00454500.00459500.0016475213500
2015-12-02後場465500.00466000.00456500.00459000.00710328254000
2015-12-02前場460000.00466000.00459000.00465500.00367170219000
2015-12-01後場456500.00461000.00456000.00459500.00359164560500
2015-12-01前場456000.00457000.00453500.00456500.00242110194500
2015-11-30後場457000.00458000.00452000.00452000.00292132837500
2015-11-30前場453500.00457500.00453500.00456000.008036441500
2015-11-27後場454500.00456000.00451500.00456000.00276125326000
2015-11-27前場454500.00456000.00453000.00454500.008237277000
2015-11-26後場455500.00456500.00453000.00453000.0021899161000
2015-11-26前場456000.00457500.00454500.00455500.009041066500
2015-11-25後場457000.00457500.00453000.00454500.00576262311000
2015-11-25前場457500.00459500.00456500.00458000.00370169530000
2015-11-24後場457500.00457500.00452000.00454500.00270122626000
2015-11-24前場459000.00459000.00456000.00457500.004520585000
2015-11-20後場458000.00458500.00453000.00458500.00338154000000
2015-11-20前場455000.00458500.00455000.00458500.004721471500
2015-11-19後場458000.00458500.00456000.00457500.0012356298000
2015-11-19前場457000.00459000.00456500.00458000.007835706500
2015-11-18後場453000.00458500.00453000.00455000.00508231634500
2015-11-18前場455000.00455500.00452500.00453000.008438131000
2015-11-17後場457000.00457500.00455000.00457000.00640292087500
2015-11-17前場451000.00460000.00450000.00457000.00618281199500
2015-11-16後場447000.00447500.00444000.00445000.00402179146500
2015-11-16前場447500.00449500.00446000.00446500.0019687660000
2015-11-13後場450500.00450500.00447000.00450000.00425190705000
2015-11-13前場453500.00453500.00449000.00451000.00257115874500
2015-11-12後場449000.00453500.00448500.00453500.00456206008500
2015-11-12前場450000.00450000.00448500.00449000.0015469216500
2015-11-11後場454000.00454000.00450500.00450500.00436196905500
2015-11-11前場458000.00458000.00454000.00455000.0018182513000
2015-11-10後場457000.00459500.00455500.00458000.00596272491500
2015-11-10前場457500.00458000.00455500.00457000.0014566216000
2015-11-09後場459000.00459000.00456000.00457000.00278127292000
2015-11-09前場459500.00459500.00453000.00458500.0013561674500
2015-11-06後場457000.00459000.00456500.00456500.00309141423500
2015-11-06前場454000.00457000.00453000.00457000.00295134376500
2015-11-05後場451000.00452500.00449500.00452500.00566255080500
2015-11-05前場447000.00451000.00446500.00450500.00275123699500
2015-11-04後場446500.00447000.00441500.00444000.00633280949500
2015-11-04前場451500.00451500.00446500.00447500.00270120967500
2015-11-02後場447500.00449000.00447000.00447500.00249111515000
2015-11-02前場454000.00454000.00447500.00447500.00275123516000
2015-10-30後場453000.00454500.00450000.00454500.00991447996500
2015-10-30前場455500.00456500.00452500.00453500.00230104495500
2015-10-29後場454500.00455000.00452500.00454500.00224101626000
2015-10-29前場453500.00456500.00453000.00453500.00303137819000
2015-10-28後場453000.00453500.00451000.00452500.00382172757500
2015-10-28前場450500.00453500.00450500.00453000.00342154424000
2015-10-27後場460000.00462000.00459500.00462000.00474218295000
2015-10-27前場460500.00462000.00459500.00460000.00248114255000
2015-10-26後場460500.00461500.00460000.00460000.0018585184000
2015-10-26前場463000.00463500.00460000.00460500.0017882173000
2015-10-23後場460000.00461500.00459500.00460000.00344158396000
2015-10-23前場462000.00464000.00459000.00462000.00258119113000
2015-10-22後場462000.00462000.00459000.00459000.00411189359000
2015-10-22前場460000.00461500.00458500.00461000.0017680987000
2015-10-21後場458000.00459000.00455500.00459000.00520237494000
2015-10-21前場460500.00461000.00458000.00458500.00265121730500
2015-10-20後場462500.00463000.00461000.00461000.0021599241500
2015-10-20前場463000.00463000.00460000.00462000.0017681172500
2015-10-19後場458000.00462000.00457500.00462000.00364167145000
2015-10-19前場462500.00463500.00457000.00458000.00315145189000
2015-10-16後場464000.00466500.00462000.00462000.00413191591500
2015-10-16前場465500.00465500.00462000.00464500.00262121550500
2015-10-15後場462500.00464000.00460500.00463000.00343158501000
2015-10-15前場465000.00467500.00462000.00463000.0019590407000
2015-10-14後場467500.00468500.00464000.00468500.00304141753000
2015-10-14前場470000.00471000.00467500.00467500.009142749000
2015-10-13後場470000.00471000.00467500.00470000.00359168385500
2015-10-13前場476500.00477000.00469000.00470500.0021099037000
2015-10-09後場473500.00475500.00471500.00475000.00332157330000
2015-10-09前場476000.00478000.00473000.00473500.0017784102500
2015-10-08後場477000.00477000.00472500.00476000.00436206773000
2015-10-08前場481000.00487500.00475500.00477500.00380181765500
2015-10-07後場490000.00491500.00485000.00487500.00486237721000
2015-10-07前場490000.00492000.00488500.00491500.00251122955500
2015-10-06後場493000.00494000.00491500.00494000.00672331503500
2015-10-06前場488000.00493000.00486500.00493000.00236115467500
2015-10-05後場481000.00484500.00480500.00481000.00507244379500
2015-10-05前場475500.00481000.00473500.00479500.00227108560500
2015-10-02後場468000.00479500.00467500.00475500.00432205014500
2015-10-02前場471000.00474000.00464500.00467000.0015271181500
2015-10-01後場468000.00478000.00468000.00474500.00328155260000
2015-10-01前場462500.00467000.00459000.00467000.0015270183500
2015-09-30後場460000.00462500.00459500.00462500.00338155714500
2015-09-30前場457000.00461500.00454500.00460000.00277126984500
2015-09-29後場452000.00453500.00445000.00451500.00473212794000
2015-09-29前場466500.00466500.00453000.00453000.00314143993000
2015-09-28後場466500.00469000.00465000.00466000.00398185584500
2015-09-28前場459000.00465500.00458500.00465500.00323149041500
2015-09-25後場458000.00460000.00454500.00459000.00572261428000
2015-09-25前場458500.00462500.00453000.00455000.00392178611000
2015-09-24後場460000.00460000.00452000.00452000.00622282810500
2015-09-24前場459000.00464500.00458500.00460000.00390179647000
2015-09-18後場464000.00465000.00459000.00459000.00543250584500
2015-09-18前場467000.00470500.00462500.00464500.0019590661500
2015-09-17後場469500.00470000.00468000.00468500.0019390528500
2015-09-17前場465000.00470000.00464500.00467500.00243113821000
2015-09-16後場460000.00463500.00457000.00458000.00421193993500
2015-09-16前場456500.00459500.00454000.00459000.0012557178500
2015-09-15後場454000.00455000.00452500.00455000.00340154172500
2015-09-15前場459000.00459000.00452500.00454500.00231105248500
2015-09-14後場466000.00468000.00455000.00457500.00458211222500
2015-09-14前場466000.00468000.00462000.00468000.00231107654500
2015-09-11後場461000.00464000.00460500.00463500.00264122134500
2015-09-11前場461500.00461500.00455000.00460000.0017279097000
2015-09-10後場445500.00452000.00444000.00450500.00516230696500
2015-09-10前場445500.00447500.00438500.00443500.00255112914500
2015-09-09後場450000.00451500.00445500.00447500.00527236706500
2015-09-09前場450000.00452500.00448000.00451000.0016473794000
2015-09-08後場449000.00451500.00443500.00445000.00391174655000
2015-09-08前場451000.00455000.00450000.00450000.008036218000
2015-09-07後場450500.00458500.00447500.00455000.00385174735500
2015-09-07前場448500.00452000.00444500.00450000.0017477956500
2015-09-04後場461500.00463000.00455500.00455500.00315144824000
2015-09-04前場467000.00467500.00461500.00461500.0016174982000
2015-09-03後場464000.00465000.00460500.00464000.00221102246000
2015-09-03前場462500.00466500.00460500.00464000.0014768219500
2015-09-02後場472000.00473000.00459000.00462500.00459212906000
2015-09-02前場468000.00476500.00465500.00472000.0021099242500
2015-09-01後場473500.00477000.00470500.00470500.00403191502000
2015-09-01前場471000.00475500.00466500.00473500.0016075452500
2015-08-31後場470000.00475500.00466500.00475500.00285134656000
2015-08-31前場472000.00475000.00469000.00470000.009544927500
2015-08-28後場476500.00476500.00469000.00469000.00318150218000
2015-08-28前場476500.00476500.00468500.00475000.0020094853000
2015-08-27後場461500.00465000.00460000.00464000.00253116941500
2015-08-27前場470000.00474000.00460000.00461500.00314146630500
2015-08-26後場462000.00462500.00453000.00453000.00309140753500
2015-08-26前場474500.00474500.00465000.00465000.0012458161500
2015-08-25後場473000.00478000.00462500.00462500.00266125116000
2015-08-25前場447000.00475500.00447000.00472000.00402183271000
2015-08-24後場475000.00475000.00467500.00468000.0018185261000
2015-08-24前場472500.00480000.00472500.00474000.0015171851000
2015-08-21後場492000.00492000.00485000.00486500.0016580617000
2015-08-21前場491500.00495000.00491500.00492500.0010049250000
2015-08-20後場506000.00507000.00498000.00498000.00269135353000
2015-08-20前場501000.00506000.00501000.00506000.0012763923000
2015-08-19後場501000.00502000.00498000.00498000.0013466952500
2015-08-19前場500000.00502000.00499500.00500000.005829022500

   ※ 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