[9694 東証1部] 日立ソフト 前場後場 時系列データ

[9694 東証1部] 日立ソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-25後場2644.002648.002642.002646.00800021156800
2010-01-25前場2640.002648.002640.002648.00690018235800
2010-01-22後場2643.002644.002643.002643.0022005814700
2010-01-22前場2636.002643.002636.002643.00820021631000
2010-01-21後場2636.002638.002633.002638.00530013965900
2010-01-21前場2534.002637.002534.002636.002240057327200
2010-01-20後場2637.002637.002634.002634.00760020031500
2010-01-20前場2634.002637.002634.002636.00620016338000
2010-01-19後場2631.002634.002631.002634.00520013683600
2010-01-19前場2635.002636.002632.002634.00470012380400
2010-01-18後場2638.002638.002633.002633.0019005007700
2010-01-18前場2631.002637.002631.002637.00620016325000
2010-01-15後場2634.002638.002631.002638.0034008954000
2010-01-15前場2635.002636.002631.002631.00570015010500
2010-01-14後場2636.002642.002636.002639.00900023753300
2010-01-14前場2628.002636.002628.002636.00540014210600
2010-01-13後場2632.002640.002632.002638.00820021630800
2010-01-13前場2633.002635.002630.002635.001870049222700
2010-01-12後場2631.002633.002627.002632.00630016570600
2010-01-12前場2633.002635.002632.002632.0030007897700
2010-01-08後場2627.002637.002627.002633.00520013672900
2010-01-08前場2638.002638.002627.002627.00530013955900
2010-01-07後場2632.002635.002631.002635.0029007633600
2010-01-07前場2633.002635.002631.002631.00550014479000
2010-01-06後場2626.002635.002626.002635.00520013668800
2010-01-06前場2627.002630.002626.002626.00600015762500
2010-01-05後場2627.002627.002626.002627.00590015497900
2010-01-05前場2631.002631.002625.002627.003280086205000
2010-01-04後場2625.002630.002625.002627.00620016295700
2010-01-04前場2624.002636.002624.002625.00770020230000
2009-12-30後場2630.002645.002625.002625.001790047066500
2009-12-30前場2625.002630.002625.002630.00780020501500
2009-12-29後場2625.002630.002625.002625.00940024684500
2009-12-29前場2625.002630.002625.002625.00690018119500
2009-12-28後場2625.002630.002625.002630.001010026533000
2009-12-28前場2625.002630.002620.002625.001410037022500
2009-12-25後場2635.002640.002635.002635.0024006328000
2009-12-25前場2635.002635.002635.002635.005001317500
2009-12-24後場2635.002640.002630.002635.00380010015000
2009-12-24前場2640.002645.002640.002645.0010002640500
2009-12-22後場2630.002645.002630.002645.00390010289500
2009-12-22前場2630.002635.002630.002635.0015003947000
2009-12-21後場2630.002640.002630.002640.0019004999000
2009-12-21前場2630.002635.002630.002630.009002367500
2009-12-18後場2625.002640.002625.002640.0012003157500
2009-12-18前場2640.002640.002625.002630.0012003165500
2009-12-17後場2625.002640.002625.002635.001020026820500
2009-12-17前場2620.002625.002620.002620.0012003145000
2009-12-16後場2620.002630.002620.002620.0026006817000
2009-12-16前場2620.002625.002615.002620.00490012840000
2009-12-15後場2620.002625.002615.002625.0011002883500
2009-12-15前場2615.002625.002615.002625.00430011257000
2009-12-14後場2605.002620.002605.002615.0024006259500
2009-12-14前場2610.002610.002610.002610.0035009135000
2009-12-11後場2620.002620.002610.002620.0012003137000
2009-12-11前場2615.002615.002610.002610.00400010458500
2009-12-10後場2610.002610.002610.002610.0025006525000
2009-12-10前場2615.002625.002615.002615.0010002616000
2009-12-09後場2615.002625.002615.002615.0013003401500
2009-12-09前場2615.002625.002615.002615.0013003400500
2009-12-08後場2615.002620.002610.002615.0022005752000
2009-12-08前場2610.002620.002610.002620.0032008366500
2009-12-07後場2615.002620.002615.002615.0022005753500
2009-12-07前場2615.002625.002615.002615.00580015184000
2009-12-04後場2615.002630.002615.002625.00520013641500
2009-12-04前場2615.002620.002615.002615.0033008631500
2009-12-03後場2615.002620.002615.002620.0027007062000
2009-12-03前場2620.002630.002615.002615.00550014412500
2009-12-02後場2615.002620.002615.002615.009002354500
2009-12-02前場2615.002630.002615.002630.0022005758500
2009-12-01後場2630.002630.002620.002630.0024006307000
2009-12-01前場2620.002625.002620.002625.0013003409500
2009-11-30後場2625.002625.002615.002620.007001833500
2009-11-30前場2615.002625.002615.002625.00400010471500
2009-11-27後場2610.002610.002610.002610.0014003654000
2009-11-27前場2610.002615.002610.002610.0031008096500
2009-11-26後場2615.002615.002615.002615.00200523000
2009-11-26前場2615.002620.002615.002615.006001570000
2009-11-25後場2615.002620.002615.002620.0035009155500
2009-11-25前場2615.002625.002615.002615.0034008897000
2009-11-24後場2620.002620.002615.002615.0024006277500
2009-11-24前場2620.002620.002615.002615.0020005236000
2009-11-20後場2615.002620.002615.002615.0016004184500
2009-11-20前場2615.002625.002615.002615.0022005758500
2009-11-19後場2615.002630.002615.002630.0011002885500
2009-11-19前場2615.002615.002615.002615.0030007845000
2009-11-18後場2625.002625.002610.002615.0026006809500
2009-11-18前場2615.002630.002615.002630.00870022800000
2009-11-17後場2615.002620.002615.002620.0019004969500
2009-11-17前場2610.002620.002610.002615.00510013331500
2009-11-16後場2610.002615.002610.002610.0020005223000
2009-11-16前場2610.002620.002610.002610.0012003134500
2009-11-13後場2605.002610.002605.002610.0034008865500
2009-11-13前場2610.002610.002600.002605.0035009127500
2009-11-12後場2600.002605.002600.002605.00480012492000
2009-11-12前場2605.002605.002605.002605.0012003126000
2009-11-11後場2600.002605.002600.002605.001340034861000
2009-11-11前場2600.002605.002600.002600.0034008846500
2009-11-10後場2600.002610.002600.002610.001790046562000
2009-11-10前場2605.002620.002605.002605.0017004430000
2009-11-09後場2600.002605.002600.002600.00900023408000
2009-11-09前場2620.002620.002600.002605.0027007060000
2009-11-06後場2610.002615.002600.002615.002960077028000
2009-11-06前場2605.002610.002605.002610.0016004172000
2009-11-05後場2610.002615.002600.002600.001880049029500
2009-11-05前場2615.002620.002610.002610.001710044695000
2009-11-04後場2615.002620.002610.002620.003050079690500
2009-11-04前場2620.002625.002610.002620.001600041874000
2009-11-02後場2625.002625.002610.002610.001760046087500
2009-11-02前場2620.002625.002615.002625.001220031972500
2009-10-30後場2620.002625.002620.002620.001060027793500
2009-10-30前場2625.002630.002620.002620.002250059067000
2009-10-29後場2625.002640.002620.002630.0060600159163500
2009-10-29前場2625.002635.002625.002630.001290033889500
2009-10-28後場2630.002635.002625.002630.001350035499000
2009-10-28前場2630.002635.002630.002635.00540014219000
2009-10-27後場2625.002630.002625.002625.001310034424500
2009-10-27前場2630.002640.002625.002625.001190031282500
2009-10-26後場2635.002640.002625.002640.00630016589500
2009-10-26前場2630.002640.002630.002630.00580015263500
2009-10-23後場2635.002635.002625.002625.0038009988000
2009-10-23前場2625.002630.002625.002630.00520013664000
2009-10-22後場2625.002635.002625.002635.001070028144500
2009-10-22前場2625.002630.002625.002630.0038009985500
2009-10-21後場2630.002640.002630.002640.002280060055500
2009-10-21前場2625.002635.002625.002630.003510092180000
2009-10-20後場2635.002635.002625.002630.00610016043000
2009-10-20前場2625.002635.002625.002630.00800021038500
2009-10-19後場2630.002635.002625.002625.00960025259000
2009-10-19前場2625.002630.002605.002630.002650069507000
2009-10-16後場2630.002630.002600.002600.002050053530500
2009-10-16前場2630.002630.002615.002620.001710044816500
2009-10-15後場2620.002630.002600.002605.002780072736000
2009-10-15前場2645.002645.002620.002620.001970051991000
2009-10-14後場2655.002655.002640.002655.001290034185000
2009-10-14前場2650.002655.002640.002645.001150030462500
2009-10-13後場2650.002660.002650.002660.00890023617000
2009-10-13前場2620.002660.002620.002650.002420063949500
2009-10-09後場2625.002650.002610.002650.0053200140053500
2009-10-09前場2610.002620.002595.002615.002260058987000
2009-10-08後場2605.002615.002580.002605.0067500175401000
2009-10-08前場2595.002630.002595.002605.0081300212321500
2009-10-07後場2600.002625.002595.002625.003010078522500
2009-10-07前場2590.002620.002590.002610.001570040853000
2009-10-06後場2645.002650.002645.002645.003590095084500
2009-10-06前場2645.002650.002645.002645.0096300254948000
2009-10-05後場2645.002650.002640.002640.003490092306000
2009-10-05前場2640.002650.002640.002645.0046300122411500
2009-10-02後場2645.002650.002640.002645.0053200140861000
2009-10-02前場2640.002650.002640.002640.0074500196996000
2009-10-01後場2640.002645.002635.002640.0056200148445000
2009-10-01前場2640.002645.002640.002645.0066100174652000
2009-09-30後場2640.002645.002640.002645.0061500162555500
2009-09-30前場2640.002645.002640.002640.0042700112770000
2009-09-29後場2635.002645.002635.002640.0086000226795500
2009-09-29前場2640.002640.002635.002635.0046700123196000
2009-09-28後場2640.002645.002635.002635.00105800279263500
2009-09-28前場2635.002640.002630.002640.00145400383174000
2009-09-25後場2630.002635.002630.002635.0042200111067500
2009-09-25前場2640.002640.002630.002630.0089300235487500
2009-09-24後場2640.002645.002640.002645.00191500506132000
2009-09-24前場2640.002650.002640.002640.00132700350673500
2009-09-18後場2645.002650.002645.002650.003300087303500
2009-09-18前場2645.002650.002645.002645.002750072753000
2009-09-17後場2645.002650.002645.002645.0044500117715500
2009-09-17前場2645.002650.002645.002645.003440090988500
2009-09-16後場2645.002650.002645.002645.0097300257400500
2009-09-16前場2645.002650.002645.002645.003150083351000
2009-09-15後場2645.002650.002645.002645.00204700541440500
2009-09-15前場2645.002650.002645.002645.0091400241755500
2009-09-14後場2645.002650.002645.002645.0098000259214000
2009-09-14前場2645.002650.002645.002645.003680097341500
2009-09-11後場2645.002650.002645.002650.0058600155029000
2009-09-11前場2645.002650.002645.002645.0076000201075000
2009-09-10後場2645.002650.002645.002650.0071100188356000
2009-09-10前場2650.002650.002645.002645.0080900214322500
2009-09-09後場2645.002650.002645.002645.0049200130141000
2009-09-09前場2645.002650.002645.002645.002800074069500
2009-09-08後場2645.002650.002645.002650.002780073548500
2009-09-08前場2645.002650.002645.002645.0047100124585000
2009-09-07後場2645.002650.002640.002645.00138700366802000
2009-09-07前場2640.002645.002640.002645.00127400336868500
2009-09-04後場2640.002645.002640.002640.004160001098275500
2009-09-04前場2640.002645.002640.002640.0061800163174000
2009-09-03後場2640.002645.002640.002640.0066500175575000
2009-09-03前場2640.002645.002640.002640.002890076365000
2009-09-02後場2645.002645.002640.002645.00373400987574000
2009-09-02前場2640.002645.002640.002640.0046300122248000
2009-09-01後場2640.002645.002640.002645.003290086885000
2009-09-01前場2640.002645.002640.002640.0053800142095500
2009-08-31後場2640.002645.002640.002640.00218400576631000
2009-08-31前場2640.002645.002640.002640.0093800247683500
2009-08-28後場2640.002645.002640.002640.00310200818929000
2009-08-28前場2640.002645.002640.002640.0063100166624000
2009-08-27後場2640.002645.002640.002640.0048800128851500
2009-08-27前場2640.002645.002640.002640.0052400138348500
2009-08-26後場2640.002645.002640.002640.00120600318482500
2009-08-26前場2640.002645.002640.002640.0099500262735000
2009-08-25後場2640.002645.002640.002640.0075800200172000
2009-08-25前場2640.002645.002640.002640.0093400246687000
2009-08-24後場2640.002645.002635.002645.007745002045283000
2009-08-24前場2645.002645.002640.002640.00377600997429500
2009-08-21後場2640.002645.002640.002640.00335800886662000
2009-08-21前場2640.002645.002640.002640.00349100921710500
2009-08-20後場2635.002640.002635.002640.00203900537665500
2009-08-20前場2635.002640.002635.002635.0087600230922500
2009-08-19後場2635.002640.002630.002635.00201200530035000
2009-08-19前場2635.002635.002630.002635.00351800926730500
2009-08-18後場2630.002635.002630.002635.00121400319483500
2009-08-18前場2635.002635.002630.002630.00132700349372000
2009-08-17後場2630.002635.002630.002630.00158600417212000
2009-08-17前場2635.002635.002630.002635.00125600330660000
2009-08-14後場2630.002635.002630.002635.00270500711833500
2009-08-14前場2635.002635.002630.002635.0086200226921500
2009-08-13後場2635.002635.002630.002630.0079400208962000
2009-08-13前場2630.002635.002630.002630.00344700906585500
2009-08-12後場2630.002635.002630.002630.00257800678208500
2009-08-12前場2630.002635.002630.002630.00306300806400000
2009-08-11後場2630.002635.002630.002630.00159400419375500
2009-08-11前場2630.002635.002630.002630.003922001031515500
2009-08-10後場2625.002630.002625.002625.00312500820867500
2009-08-10前場2630.002630.002625.002625.00304300800189500
2009-08-07後場2630.002635.002625.002625.00304900801923500
2009-08-07前場2630.002635.002630.002630.00260800685930500
2009-08-06後場2630.002635.002625.002625.00184800485937500
2009-08-06前場2625.002635.002625.002635.00275000723196000
2009-08-05後場2625.002630.002625.002625.00223400586511500
2009-08-05前場2625.002630.002625.002625.00176900464614000
2009-08-04後場2630.002630.002625.002625.005955001564647500
2009-08-04前場2630.002635.002630.002630.00216300568916000
2009-08-03後場2630.002635.002630.002630.00183500482834000
2009-08-03前場2630.002635.002625.002630.004513001187018000
2009-07-31後場2625.002630.002625.002630.00279500733898500
2009-07-31前場2620.002630.002620.002625.00328700862373500
2009-07-30後場2620.002625.002620.002620.008080002117826000
2009-07-30前場2625.002630.002620.002620.005343001401653500
2009-07-29後場2625.002630.002620.002620.009000002361844000
2009-07-29前場2630.002640.002625.002630.0016403004315935000
2009-07-28後場2020.002415.002020.002415.00251700558386500
2009-07-28前場2055.002165.002025.002045.005488001144967500
2009-07-27後場2015.002015.002015.002015.004240085436000
2009-07-27前場00
2009-07-24後場1706.001712.001686.001712.00148500252825700
2009-07-24前場1702.001714.001686.001702.0084200143458800
2009-07-23後場1694.001697.001672.001672.0099300167411300
2009-07-23前場1675.001702.001675.001689.004370073816600
2009-07-22後場1682.001698.001682.001692.00190800322186700
2009-07-22前場1712.001716.001678.001686.00109800185715200
2009-07-21後場1710.001735.001698.001735.00176000301602100
2009-07-21前場1686.001709.001675.001701.0095400161669000
2009-07-17後場1693.001693.001665.001680.00112700188933000
2009-07-17前場1655.001720.001655.001693.0078300132143200
2009-07-16後場1671.001675.001653.001662.00130200216435400
2009-07-16前場1671.001709.001670.001695.0077600131192100
2009-07-15後場1684.001684.001666.001671.00117000195834300
2009-07-15前場1651.001689.001651.001679.0072400120957100
2009-07-14後場1641.001726.001609.001659.00418800685190400
2009-07-14前場1696.001726.001638.001655.00219000363373600
2009-07-13後場1768.001768.001721.001726.00227700395822900
2009-07-13前場1722.001775.001722.001758.00151300266348100
2009-07-10後場1728.001743.001705.001731.00264900457683500
2009-07-10前場1695.001729.001680.001724.0065700111791500
2009-07-09後場1676.001696.001675.001678.00102800173441200
2009-07-09前場1720.001720.001681.001688.0087000147371800
2009-07-08後場1710.001733.001690.001723.00169600291656900
2009-07-08前場1702.001718.001680.001708.005630095895500
2009-07-07後場1692.001716.001685.001701.00228800390066500
2009-07-07前場1725.001735.001701.001721.0091700157616100
2009-07-06後場1709.001716.001688.001715.00129700221157200
2009-07-06前場1738.001739.001700.001706.00118200204218700
2009-07-03後場1734.001747.001714.001741.00159100275741400
2009-07-03前場1739.001752.001724.001740.0091800159449300
2009-07-02後場1732.001750.001724.001744.00198600345472300
2009-07-02前場1697.001745.001697.001726.00121300209314200
2009-07-01後場1680.001715.001680.001697.00142300241753800
2009-07-01前場1652.001678.001642.001678.003300054800700
2009-06-30後場1645.001657.001642.001651.0066500109810500
2009-06-30前場1640.001666.001634.001652.005650093152400
2009-06-29後場1640.001642.001616.001629.00125700204764200
2009-06-29前場1654.001666.001625.001637.0067800111287900
2009-06-26後場1622.001638.001622.001630.0076900125349400
2009-06-26前場1628.001636.001616.001630.003600058526000
2009-06-25後場1624.001634.001619.001620.00113700184852200
2009-06-25前場1607.001623.001585.001617.0066700107261600
2009-06-24後場1532.001588.001532.001561.00127400199620000
2009-06-24前場1590.001590.001522.001530.00159800245578900
2009-06-23後場1613.001616.001603.001608.00103200165961100
2009-06-23前場1634.001635.001601.001621.0067100108395400
2009-06-22後場1656.001683.001648.001666.00140300234090900
2009-06-22前場1633.001650.001612.001650.005910096139100
2009-06-19後場1650.001650.001616.001635.00126400205838300
2009-06-19前場1649.001664.001601.001631.0067300110874300
2009-06-18後場1623.001641.001611.001631.00120900197357300
2009-06-18前場1592.001625.001576.001625.00111700178857200
2009-06-17後場1620.001648.001620.001641.00108600177842900
2009-06-17前場1628.001645.001623.001640.005490089572100
2009-06-16後場1618.001638.001611.001629.0096200156622500
2009-06-16前場1645.001651.001609.001619.0061600100304100
2009-06-15後場1666.001666.001634.001662.0082700136918100
2009-06-15前場1670.001670.001646.001656.005170085651100
2009-06-12後場1638.001666.001617.001649.00213600352213900
2009-06-12前場1582.001634.001570.001632.00116000184802100
2009-06-11後場1561.001583.001561.001577.00119100187265200
2009-06-11前場1580.001581.001555.001573.0076400119777600
2009-06-10後場1570.001580.001558.001580.00124300195099200
2009-06-10前場1565.001569.001536.001552.0081700126936500
2009-06-09後場1555.001559.001543.001546.0091500141747900
2009-06-09前場1528.001555.001528.001554.004140063716700
2009-06-08後場1520.001534.001516.001526.0083700127767100
2009-06-08前場1520.001548.001517.001519.006130093799800
2009-06-05後場1505.001512.001496.001509.006020090663500
2009-06-05前場1518.001518.001501.001508.005910089274400
2009-06-04後場1493.001508.001493.001507.00120600181191200
2009-06-04前場1487.001518.001480.001504.005750086391600
2009-06-03後場1492.001497.001486.001495.00121500181180900
2009-06-03前場1487.001520.001482.001493.006390095377100
2009-06-02後場1509.001525.001501.001517.00102000154592800
2009-06-02前場1517.001521.001501.001510.006140092906900
2009-06-01後場1495.001508.001491.001497.0080300120391400
2009-06-01前場1480.001497.001460.001488.005160076461100
2009-05-29後場1453.001480.001444.001480.00159800234391300
2009-05-29前場1430.001459.001423.001447.0087900126709100
2009-05-28後場1422.001449.001421.001440.00302500433784000
2009-05-28前場1476.001486.001427.001437.00109500158535200
2009-05-27後場1480.001486.001460.001486.00179000263857900
2009-05-27前場1496.001496.001460.001467.00112800166394400
2009-05-26後場1453.001471.001447.001456.00135500197604700
2009-05-26前場1477.001488.001445.001453.0086700127162900
2009-05-25後場1462.001484.001453.001479.00159800235270600
2009-05-25前場1440.001464.001437.001454.0098300142787600
2009-05-22後場1438.001438.001402.001420.00328200466695400
2009-05-22前場1338.001443.001325.001441.00193700270839700
2009-05-21後場1349.001360.001344.001358.006300085091200
2009-05-21前場1356.001357.001341.001349.004430059765500
2009-05-20後場1350.001361.001344.001358.006730090995100
2009-05-20前場1359.001379.001344.001353.004870066118100
2009-05-19後場1341.001352.001330.001351.00176200236070000
2009-05-19前場1367.001367.001325.001337.004310057785900
2009-05-18後場1338.001350.001338.001341.0093800126014900
2009-05-18前場1344.001368.001336.001349.0076700103565800
2009-05-15後場1328.001348.001319.001344.00125500167712300
2009-05-15前場1328.001328.001302.001322.005470072125300
2009-05-14後場1320.001323.001303.001310.0097300127810000
2009-05-14前場1284.001324.001283.001311.004580059920600
2009-05-13後場1306.001330.001303.001324.00113200149155300
2009-05-13前場1307.001324.001302.001316.007570099200300
2009-05-12後場1301.001326.001299.001306.00135300176986300
2009-05-12前場1321.001330.001301.001306.0084700111513000
2009-05-11後場1325.001329.001313.001320.0091600120979500
2009-05-11前場1310.001332.001309.001320.005260069399800
2009-05-08後場1282.001304.001276.001298.0093900121677700
2009-05-08前場1298.001298.001277.001282.007620098023700
2009-05-07後場1302.001306.001291.001305.00171600222917800
2009-05-07前場1306.001310.001292.001297.00186100242742400
2009-05-01後場1200.001217.001199.001206.00168900203572100
2009-05-01前場1211.001223.001196.001196.00102800124126600
2009-04-30後場1216.001230.001210.001210.00227700277417400
2009-04-30前場1242.001265.001202.001225.00156000191103600
2009-04-28後場1268.001268.001221.001231.00158600196524300
2009-04-28前場1285.001309.001275.001275.00136600176391700
2009-04-27後場1290.001295.001275.001285.00112100144236200
2009-04-27前場1295.001298.001281.001288.004730061077400
2009-04-24後場1276.001290.001275.001277.006700085703600
2009-04-24前場1299.001300.001271.001288.005430069852800
2009-04-23後場1296.001305.001276.001293.00116900150517600
2009-04-23前場1310.001310.001277.001295.005730073977000
2009-04-22後場1280.001302.001268.001294.00237300305328000
2009-04-22前場1310.001310.001272.001280.00141100182267500
2009-04-21後場1248.001297.001238.001290.00229000291875900
2009-04-21前場1228.001247.001211.001238.00136300168228000
2009-04-20後場1236.001249.001225.001240.00124200153802100
2009-04-20前場1227.001238.001202.001236.007830096133700
2009-04-17後場1222.001225.001201.001207.006650080609700
2009-04-17前場1217.001222.001204.001215.003840046598300
2009-04-16後場1228.001234.001195.001197.005380064976500
2009-04-16前場1227.001239.001204.001231.003560043844200
2009-04-15後場1202.001218.001185.001209.00111100133211600
2009-04-15前場1225.001225.001196.001205.004630055775100
2009-04-14後場1219.001227.001206.001221.005840071153600
2009-04-14前場1229.001231.001196.001206.004160050407500
2009-04-13後場1228.001228.001213.001221.002980036421500
2009-04-13前場1240.001240.001219.001228.001700020887000
2009-04-10後場1219.001228.001216.001227.004230051715000
2009-04-10前場1242.001242.001214.001219.003960048603800
2009-04-09後場1220.001226.001212.001221.00108600132360800
2009-04-09前場1201.001230.001201.001217.006000073045100
2009-04-08後場1219.001219.001204.001218.0096500116939900
2009-04-08前場1235.001246.001217.001219.005200063936500
2009-04-07後場1248.001269.001241.001266.00194200244127300
2009-04-07前場1222.001258.001213.001247.00103700128057400
2009-04-06後場1249.001249.001211.001225.00140200171673800
2009-04-06前場1235.001254.001218.001249.00102500126923700
2009-04-03後場1231.001231.001197.001215.00147700178589400
2009-04-03前場1230.001252.001220.001232.0082000101293200
2009-04-02後場1249.001250.001225.001229.00132800164062400
2009-04-02前場1249.001254.001225.001251.005210064734400
2009-04-01後場1222.001223.001187.001213.00126700152210500
2009-04-01前場1230.001236.001201.001222.003840047031600
2009-03-31後場1235.001255.001206.001210.00127800156756300
2009-03-31前場1252.001252.001219.001235.003830047549500
2009-03-30後場1267.001278.001232.001233.0095200119469100
2009-03-30前場1295.001305.001267.001267.005410069524500
2009-03-27後場1312.001315.001286.001295.007620099305200
2009-03-27前場1276.001320.001276.001306.005770075099300
2009-03-26後場1261.001291.001260.001288.007020089634300
2009-03-26前場1246.001268.001246.001265.005460068709000
2009-03-25後場1245.001264.001236.001264.0086200108090400
2009-03-25前場1279.001279.001230.001246.007760096831000
2009-03-24後場1238.001260.001226.001260.00140100173951600
2009-03-24前場1248.001248.001223.001231.0081000100260500
2009-03-23後場1209.001233.001209.001232.00150500183934300
2009-03-23前場1184.001211.001179.001208.007240086824700
2009-03-19後場1165.001170.001152.001164.00119700138776400
2009-03-19前場1169.001191.001154.001156.0097700114235800
2009-03-18後場1187.001193.001169.001180.00100100118151000
2009-03-18前場1177.001205.001175.001185.00102500121909200
2009-03-17後場1152.001164.001150.001157.0099500115117500
2009-03-17前場1154.001160.001120.001148.008000092027900
2009-03-16後場1157.001158.001145.001147.00100800115800500
2009-03-16前場1111.001155.001111.001154.008040091521800
2009-03-13後場1106.001120.001104.001111.00154600171990700
2009-03-13前場1101.001123.001093.001112.00120500133575700
2009-03-12後場1070.001071.001060.001065.00117600125522300
2009-03-12前場1061.001081.001051.001074.007600081165300
2009-03-11後場1073.001084.001066.001070.00165400177055100
2009-03-11前場1092.001098.001058.001070.0098800105925300
2009-03-10後場1095.001095.001072.001072.006320068171100
2009-03-10前場1062.001085.001061.001071.005180055488600
2009-03-09後場1081.001091.001074.001082.005590060551500
2009-03-09前場1079.001098.001074.001088.005410058541100
2009-03-06後場1105.001110.001090.001094.00141500155567700
2009-03-06前場1116.001116.001091.001104.009020099505100
2009-03-05後場1121.001128.001113.001119.00148100165910700
2009-03-05前場1140.001140.001113.001122.0098400110765500
2009-03-04後場1122.001139.001116.001119.00107600120924100
2009-03-04前場1112.001132.001108.001132.005420060505600
2009-03-03後場1098.001128.001098.001111.005050056223500
2009-03-03前場1086.001105.001084.001096.004130045162200
2009-03-02後場1132.001132.001121.001126.005570062569700
2009-03-02前場1127.001140.001113.001128.005400060640600
2009-02-27後場1138.001160.001132.001147.00121600139425200
2009-02-27前場1154.001160.001138.001144.004600052848600
2009-02-26後場1154.001160.001135.001149.00132300151854200
2009-02-26前場1163.001168.001128.001135.007730088738500
2009-02-25後場1133.001149.001116.001144.00111100126121300
2009-02-25前場1146.001165.001116.001139.00119400135612400
2009-02-24後場1120.001138.001120.001135.00135900153343400
2009-02-24前場1100.001145.001085.001133.00126500141039600
2009-02-23後場1096.001107.001086.001100.00163800179524100
2009-02-23前場1087.001108.001071.001100.008110088139400
2009-02-20後場1129.001129.001105.001125.00172800193042600
2009-02-20前場1152.001167.001104.001109.00140400159453700
2009-02-19後場1162.001172.001145.001150.00131500151974400
2009-02-19前場1168.001199.001151.001159.0094700110864300
2009-02-18後場1170.001180.001159.001173.00197900231664300
2009-02-18前場1147.001159.001140.001151.008270095226700
2009-02-17後場1169.001169.001154.001162.00127900148608900
2009-02-17前場1155.001170.001155.001168.003560041338200
2009-02-16後場1155.001165.001143.001160.0087700101369200
2009-02-16前場1145.001161.001130.001154.007450085644600
2009-02-13後場1150.001163.001142.001148.00130800150597400
2009-02-13前場1140.001158.001115.001150.00100400114507300
2009-02-12後場1146.001156.001140.001148.00135200155392500
2009-02-12前場1188.001188.001145.001147.0098700114090400
2009-02-10後場1190.001208.001186.001193.00100700120229700
2009-02-10前場1226.001238.001192.001195.008140098345700
2009-02-09後場1237.001237.001213.001215.00138000168502900
2009-02-09前場1250.001261.001222.001230.00100700124593700
2009-02-06後場1241.001253.001234.001247.00138000171659400
2009-02-06前場1250.001265.001243.001249.0096700121362000
2009-02-05後場1258.001258.001228.001230.00123700153109100
2009-02-05前場1240.001240.001231.001240.007790096289600
2009-02-04後場1242.001263.001240.001252.00173300216877300
2009-02-04前場1250.001263.001233.001241.007700095521300
2009-02-03後場1269.001289.001245.001250.00264700336050400
2009-02-03前場1250.001271.001238.001269.00189600237755900
2009-02-02後場1260.001282.001260.001270.0088800112660900
2009-02-02前場1281.001286.001252.001264.005010063359700
2009-01-30後場1274.001289.001262.001289.00224500285802500
2009-01-30前場1271.001280.001241.001276.00120400151954500
2009-01-29後場1310.001316.001294.001300.00197800258194800
2009-01-29前場1305.001320.001289.001306.007030091548300
2009-01-28後場1283.001304.001281.001299.00237600307945900
2009-01-28前場1304.001320.001269.001292.0084100108259100
2009-01-27後場1328.001335.001316.001320.00223200296462300
2009-01-27前場1253.001330.001253.001327.00108700141596100
2009-01-26後場1260.001286.001252.001273.00238900303372000
2009-01-26前場1241.001261.001233.001252.007220089765300
2009-01-23後場1251.001279.001246.001267.00260000328368700
2009-01-23前場1270.001280.001240.001250.00104000130135800
2009-01-22後場1304.001318.001296.001318.00259800339688900
2009-01-22前場1273.001310.001261.001309.0099300127623200
2009-01-21後場1276.001283.001261.001273.00150500191627200
2009-01-21前場1250.001274.001233.001264.0096800121050800
2009-01-20後場1250.001269.001242.001257.00124600156453900
2009-01-20前場1250.001256.001230.001255.00115900143670100
2009-01-19後場1288.001289.001253.001264.00247500313933300
2009-01-19前場1310.001315.001283.001289.00107300139347000
2009-01-16後場1334.001369.001334.001360.00151300204432300
2009-01-16前場1299.001338.001299.001329.006980092594100

   ※ 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