[9696 JQスタンダード] ウィザス 前場後場 時系列データ

[9696 JQスタンダード] ウィザス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場304.00305.00304.00304.0036001096300
2013-07-12前場305.00305.00304.00304.002900883700
2013-07-11後場305.00306.00304.00304.0053001617000
2013-07-11前場305.00305.00303.00305.0047001430900
2013-07-10後場305.00305.00304.00305.0048001463100
2013-07-10前場305.00305.00304.00305.00500152400
2013-07-09後場305.00306.00304.00306.0037001127800
2013-07-09前場305.00305.00304.00305.002500761000
2013-07-08後場305.00305.00304.00305.002300700900
2013-07-08前場303.00305.00303.00304.002300698500
2013-07-05後場305.00305.00300.00300.00144004341900
2013-07-05前場304.00305.00303.00303.002100638900
2013-07-04後場302.00304.00301.00304.002700814600
2013-07-04前場303.00305.00303.00305.001500454800
2013-07-03後場305.00305.00304.00304.0082002500400
2013-07-03前場305.00306.00305.00305.00102003111400
2013-07-02後場305.00309.00303.00304.0083002532400
2013-07-02前場305.00305.00305.00305.002600793000
2013-07-01後場300.00305.00300.00305.002400721800
2013-07-01前場305.00305.00305.00305.0034001037000
2013-06-28後場303.00303.00303.00303.00400121200
2013-06-28前場301.00304.00301.00302.001000302100
2013-06-27後場300.00300.00300.00300.0030090000
2013-06-27前場300.00300.00300.00300.00400120000
2013-06-26後場298.00298.00298.00298.0030089400
2013-06-26前場302.00302.00297.00297.0061001837200
2013-06-25後場299.00301.00297.00297.0037001104500
2013-06-25前場300.00300.00297.00300.001700508300
2013-06-24後場300.00300.00297.00297.001100327700
2013-06-24前場296.00300.00296.00300.0047001394500
2013-06-21後場305.00306.00297.00297.002800848400
2013-06-21前場304.00304.00297.00297.002400723200
2013-06-20後場306.00306.00306.00306.00900275400
2013-06-20前場310.00310.00306.00306.0041001268300
2013-06-19後場00
2013-06-19前場318.00318.00310.00315.0033001035000
2013-06-18後場315.00318.00315.00318.001300410700
2013-06-18前場308.00319.00308.00315.0037001167500
2013-06-17後場306.00310.00306.00310.00700215400
2013-06-17前場306.00306.00300.00300.002200666200
2013-06-14後場297.00306.00297.00306.002700820800
2013-06-14前場319.00319.00293.00297.00103003150000
2013-06-13後場303.00313.00298.00313.002600800800
2013-06-13前場306.00311.00299.00300.00207006331300
2013-06-12後場295.00301.00295.00301.002400712600
2013-06-12前場295.00295.00295.00295.00400118000
2013-06-11後場294.00299.00292.00299.001500442200
2013-06-11前場294.00299.00293.00299.0037001096600
2013-06-10後場295.00295.00286.00294.0093002709000
2013-06-10前場293.00298.00290.00295.0074002161300
2013-06-07後場278.00289.00270.00289.00315008789000
2013-06-07前場304.00304.00280.00293.00238007037200
2013-06-06後場307.00307.00305.00305.0043001313900
2013-06-06前場310.00310.00305.00310.0051001561400
2013-06-05後場312.00313.00312.00312.001500468300
2013-06-05前場311.00317.00311.00317.001300405300
2013-06-04後場312.00316.00312.00316.00600188800
2013-06-04前場310.00310.00310.00310.00700217000
2013-06-03後場310.00310.00309.00310.00900278800
2013-06-03前場311.00311.00305.00309.0048001483600
2013-05-31後場322.00322.00311.00311.001100345500
2013-05-31前場316.00316.00316.00316.00400126400
2013-05-30後場316.00317.00316.00316.00800252900
2013-05-30前場318.00323.00314.00323.001400445700
2013-05-29後場318.00320.00318.00320.00700223000
2013-05-29前場316.00318.00314.00316.0035001104300
2013-05-28後場316.00316.00313.00316.00400126100
2013-05-28前場00
2013-05-27後場316.00316.00314.00315.001900598500
2013-05-27前場310.00324.00310.00320.0087002703400
2013-05-24後場320.00326.00318.00326.0083002655200
2013-05-24前場322.00323.00320.00323.002700867400
2013-05-23後場328.00328.00323.00323.0045001461700
2013-05-23前場330.00331.00328.00328.00177005818200
2013-05-22後場329.00330.00328.00328.001100362500
2013-05-22前場330.00330.00328.00328.0079002596400
2013-05-21後場328.00329.00328.00329.00800263000
2013-05-21前場327.00329.00327.00327.0032001046600
2013-05-20後場326.00330.00326.00329.00119003914400
2013-05-20前場325.00326.00324.00325.0090002925300
2013-05-17後場313.00321.00313.00321.0080002527600
2013-05-17前場306.00315.00305.00307.00197006083700
2013-05-16後場311.00314.00298.00314.00121003724300
2013-05-16前場321.00325.00298.00308.004570014384300
2013-05-15後場327.00329.00320.00321.00146004721400
2013-05-15前場328.00332.00325.00327.00136004452600
2013-05-14後場332.00332.00325.00330.0075002470300
2013-05-14前場331.00332.00330.00332.0076002512600
2013-05-13後場330.00332.00328.00331.0060001979000
2013-05-13前場339.00339.00330.00330.00118003945500
2013-05-10後場330.00333.00329.00331.00102003367800
2013-05-10前場336.00338.00331.00336.00116003873300
2013-05-09後場340.00340.00336.00338.00108003655200
2013-05-09前場342.00344.00340.00341.00149005087900
2013-05-08後場348.00348.00343.00344.0039001342200
2013-05-08前場347.00351.00342.00350.0066002292200
2013-05-07後場349.00351.00340.00350.00142004909300
2013-05-07前場350.00350.00344.00349.00142004942300
2013-05-02後場356.00356.00352.00356.0076002703300
2013-05-02前場348.00352.00348.00352.00112003911600
2013-05-01後場350.00350.00340.00348.00214007356800
2013-05-01前場353.00355.00347.00347.00132004662000
2013-04-30後場351.00354.00348.00353.0033001158700
2013-04-30前場349.00354.00347.00349.001000349000
2013-04-26後場350.00352.00346.00347.0044001532200
2013-04-26前場360.00360.00345.00354.00271009594000
2013-04-25後場353.00357.00352.00357.001600565700
2013-04-25前場359.00359.00352.00352.0081002893700
2013-04-24後場359.00360.00356.00356.0072002584900
2013-04-24前場351.00353.00350.00353.0037001301300
2013-04-23後場352.00353.00350.00351.0042001476500
2013-04-23前場351.00354.00350.00351.00107003766200
2013-04-22後場350.00352.00348.00348.0035001226600
2013-04-22前場350.00350.00348.00350.00105003669500
2013-04-19後場348.00348.00347.00348.0059002053000
2013-04-19前場347.00348.00345.00348.002300797700
2013-04-18後場345.00347.00345.00347.0042001449400
2013-04-18前場345.00350.00345.00346.0086002992300
2013-04-17後場346.00348.00345.00345.001700587500
2013-04-17前場340.00346.00340.00346.0095003248400
2013-04-16後場336.00339.00336.00339.0020067500
2013-04-16前場333.00340.00330.00340.00243008213100
2013-04-15後場335.00341.00335.00341.0045001508600
2013-04-15前場340.00345.00333.00336.00126004304100
2013-04-12後場345.00345.00342.00345.0069002373400
2013-04-12前場345.00346.00337.00345.00222007634600
2013-04-11後場339.00343.00339.00342.0048001637900
2013-04-11前場344.00348.00339.00339.0069002360400
2013-04-10後場341.00341.00340.00341.00400136300
2013-04-10前場342.00342.00342.00342.0098003351600
2013-04-09後場334.00340.00334.00340.00400135300
2013-04-09前場340.00341.00336.00336.0052001765100
2013-04-08後場332.00337.00331.00336.002000668100
2013-04-08前場335.00337.00331.00331.00117003915100
2013-04-05後場326.00332.00324.00332.001100359600
2013-04-05前場328.00334.00321.00321.00100003291800
2013-04-04後場332.00334.00327.00327.002900960700
2013-04-04前場327.00328.00327.00328.00800261700
2013-04-03後場325.00325.00322.00325.0038001233900
2013-04-03前場325.00325.00323.00323.001800584000
2013-04-02後場323.00323.00318.00318.001400446900
2013-04-02前場313.00321.00310.00321.00190005930700
2013-04-01後場331.00331.00302.00312.00197006289500
2013-04-01前場339.00339.00330.00332.0066002205600
2013-03-29後場341.00350.00335.00342.00143004870300
2013-03-29前場00
2013-03-28後場341.00352.00340.00351.0030001034000
2013-03-28前場350.00350.00339.00340.0076002607300
2013-03-27後場347.00356.00345.00355.0090003128200
2013-03-27前場349.00364.00346.00359.0049001734100
2013-03-26後場360.00365.00358.00365.0049001773700
2013-03-26前場369.00369.00359.00367.00155005678200
2013-03-25後場366.00372.00362.00368.00112004118200
2013-03-25前場370.00370.00365.00366.0079002910900
2013-03-22後場369.00369.00361.00365.002200804100
2013-03-22前場358.00370.00358.00369.00155005666000
2013-03-21後場361.00365.00360.00363.0031001123900
2013-03-21前場364.00365.00361.00363.00123004463700
2013-03-19後場363.00366.00353.00360.00150005409900
2013-03-19前場359.00366.00356.00360.003280011810200
2013-03-18後場354.00354.00351.00352.001100387400
2013-03-18前場354.00354.00352.00354.0033001166400
2013-03-15後場343.00350.00343.00350.00179006232800
2013-03-15前場341.00346.00341.00346.0097003327300
2013-03-14後場345.00345.00344.00344.00400137700
2013-03-14前場345.00345.00343.00345.001900655100
2013-03-13後場342.00343.00340.00342.0034001159100
2013-03-13前場340.00342.00340.00342.0031001055000
2013-03-12後場344.00344.00343.00344.002700928600
2013-03-12前場345.00349.00345.00349.0044001522800
2013-03-11後場344.00345.00340.00345.0034001164300
2013-03-11前場343.00345.00340.00344.0063002160000
2013-03-08後場338.00346.00337.00337.002500853700
2013-03-08前場342.00348.00328.00341.00164005542400
2013-03-07後場345.00345.00344.00344.001800620400
2013-03-07前場350.00351.00342.00347.0089003092200
2013-03-06後場352.00355.00349.00350.0052001829200
2013-03-06前場350.00353.00350.00352.00104003651400
2013-03-05後場345.00349.00342.00349.00138004780600
2013-03-05前場335.00343.00335.00343.0080002701700
2013-03-04後場333.00334.00331.00334.0037001232400
2013-03-04前場331.00334.00328.00333.0077002551000
2013-03-01後場338.00338.00331.00331.001000333000
2013-03-01前場330.00340.00328.00340.00117003870500
2013-02-28後場330.00335.00330.00335.001400467400
2013-02-28前場331.00332.00329.00332.001100363000
2013-02-27後場333.00333.00328.00328.002700897200
2013-02-27前場325.00334.00325.00334.001400457800
2013-02-26後場327.00335.00321.00331.00193006286800
2013-02-26前場329.00329.00325.00329.0081002662000
2013-02-25後場325.00334.00320.00329.00115003749500
2013-02-25前場328.00331.00323.00330.002300753800
2013-02-22後場325.00330.00321.00329.0065002128900
2013-02-22前場324.00326.00323.00326.0049001591700
2013-02-21後場326.00326.00318.00318.0070002257000
2013-02-21前場324.00326.00323.00326.0039001265400
2013-02-20後場315.00319.00313.00318.0056001768200
2013-02-20前場320.00321.00312.00318.0077002449900
2013-02-19後場320.00320.00319.00320.0049001567700
2013-02-19前場312.00320.00312.00317.0073002300200
2013-02-18後場316.00324.00310.00311.0064002014300
2013-02-18前場313.00321.00313.00321.0034001074200
2013-02-15後場308.00328.00307.00313.00138004415400
2013-02-15前場312.00315.00307.00307.0043001332300
2013-02-14後場311.00316.00309.00309.0044001369600
2013-02-14前場315.00316.00310.00315.002300721900
2013-02-13後場317.00322.00309.00314.0098003081100
2013-02-13前場320.00322.00317.00322.0052001658500
2013-02-12後場324.00326.00320.00324.00128004112200
2013-02-12前場325.00329.00323.00323.0068002215500
2013-02-08後場325.00330.00321.00326.0093003027400
2013-02-08前場339.00340.00321.00325.003660012116700
2013-02-07後場343.00344.00335.00343.0041001386200
2013-02-07前場353.00353.00340.00345.0094003233600
2013-02-06後場353.00355.00350.00350.00161005667300
2013-02-06前場353.00356.00353.00354.001500530600
2013-02-05後場353.00358.00352.00352.00108003835500
2013-02-05前場350.00353.00347.00350.0072002516000
2013-02-04後場349.00351.00349.00349.0040001399900
2013-02-04前場349.00349.00348.00348.001900662200
2013-02-01後場344.00348.00344.00348.001600551800
2013-02-01前場344.00346.00343.00344.002000689700
2013-01-31後場348.00348.00343.00347.0037001277200
2013-01-31前場349.00352.00345.00348.0099003446300
2013-01-30後場349.00350.00349.00349.002400838800
2013-01-30前場343.00349.00343.00349.002000692600
2013-01-29後場341.00345.00341.00342.0043001475700
2013-01-29前場344.00346.00340.00344.0088003016200
2013-01-28後場348.00349.00344.00344.0046001591400
2013-01-28前場352.00352.00350.00350.00132004637300
2013-01-25後場351.00352.00345.00352.001600558800
2013-01-25前場350.00351.00347.00351.0039001364700
2013-01-24後場344.00350.00343.00349.0038001315000
2013-01-24前場343.00343.00341.00343.001100375900
2013-01-23後場346.00346.00341.00341.002400821200
2013-01-23前場348.00348.00345.00345.00900311600
2013-01-22後場350.00351.00341.00345.0036001236900
2013-01-22前場352.00352.00343.00349.0057001980000
2013-01-21後場343.00353.00343.00353.00118004114500
2013-01-21前場350.00350.00344.00349.0056001945700
2013-01-18後場340.00350.00334.00350.0092003141000
2013-01-18前場344.00344.00344.00344.001600550400
2013-01-17後場342.00344.00335.00335.0082002764200
2013-01-17前場350.00350.00340.00349.0052001795100
2013-01-16後場345.00346.00340.00345.0075002572300
2013-01-16前場353.00353.00348.00348.001000350000
2013-01-15後場345.00355.00341.00348.00280009678400
2013-01-15前場351.00359.00345.00345.00144005009800
2013-01-11後場361.00368.00348.00355.00108003889400
2013-01-11前場360.00360.00340.00360.00186006537300
2013-01-10後場364.00364.00347.00351.003980014074400
2013-01-10前場386.00387.00358.00365.006930026088400
2013-01-09後場340.00395.00340.00393.0012230046430500
2013-01-09前場331.00343.00327.00340.0049001644000
2013-01-08後場337.00346.00335.00346.0051001726700
2013-01-08前場355.00355.00330.00337.00168005746200
2013-01-07後場342.00348.00337.00347.00149005130400
2013-01-07前場332.00345.00328.00343.00247008303500
2013-01-04後場324.00324.00316.00324.00310009925100
2013-01-04前場320.00332.00320.00326.00173005660500
2012-12-28後場326.00326.00310.00320.00288009119500
2012-12-28前場330.00334.00320.00321.00181005921000
2012-12-27後場319.00335.00319.00330.00263008640400
2012-12-27前場324.00326.00320.00321.00107003463300
2012-12-26後場327.00327.00319.00319.0076002434200
2012-12-26前場314.00328.00314.00328.00190006103100
2012-12-25後場313.00330.00309.00309.00237007585100
2012-12-25前場304.00312.00301.00312.0098002989200
2012-12-21後場311.00319.00308.00308.0088002732100
2012-12-21前場319.00320.00311.00311.00202006411700
2012-12-20後場311.00313.00305.00307.00155004782300
2012-12-20前場305.00312.00305.00310.0050001549300
2012-12-19後場306.00308.00301.00305.0053001622800
2012-12-19前場305.00308.00304.00306.0091002782000
2012-12-18後場302.00309.00301.00304.00160004878200
2012-12-18前場305.00309.00300.00301.00100003026500
2012-12-17後場308.00312.00305.00305.0085002608000
2012-12-17前場313.00313.00305.00308.00110003409900
2012-12-14後場314.00314.00307.00312.00172005327600
2012-12-14前場312.00319.00310.00316.0077002424000
2012-12-13後場316.00322.00315.00318.0065002071000
2012-12-13前場315.00333.00305.00316.003900012444500
2012-12-12後場316.00318.00315.00315.0034001072800
2012-12-12前場319.00322.00315.00316.00119003772300
2012-12-11後場314.00323.00314.00317.00121003852700
2012-12-11前場317.00325.00314.00316.00128004096500
2012-12-10後場313.00325.00311.00316.00168005323500
2012-12-10前場328.00329.00308.00313.004620014773300
2012-12-07後場320.00328.00319.00323.00261008416600
2012-12-07前場334.00334.00319.00320.006150020097200
2012-12-06後場323.00329.00315.00329.006780021619200
2012-12-06前場321.00341.00313.00323.0017690058003300
2012-12-05後場340.00341.00315.00315.0013230043121100
2012-12-05前場401.00410.00330.00345.00531800197245500
2012-12-04後場339.00355.00339.00355.00324900114748600
2012-12-04前場276.00355.00276.00355.007790025699400
2012-12-03後場276.00276.00275.00275.0020055100
2012-12-03前場275.00275.00275.00275.001400385000
2012-11-30後場275.00275.00273.00275.001400384200
2012-11-30前場275.00275.00274.00274.00900246900
2012-11-29後場273.00275.00273.00275.0020054800
2012-11-29前場275.00276.00273.00273.003000822600
2012-11-28後場276.00276.00275.00275.002000550800
2012-11-28前場277.00277.00276.00276.0020055300
2012-11-27後場00
2012-11-27前場280.00280.00277.00277.001700475700
2012-11-26後場278.00280.00278.00280.002300642400
2012-11-26前場280.00280.00280.00280.0050001400000
2012-11-22後場274.00275.00274.00275.0030082400
2012-11-22前場274.00275.00271.00275.002800766100
2012-11-21後場274.00274.00274.00274.00500137000
2012-11-21前場274.00274.00274.00274.00500137000
2012-11-20後場277.00278.00273.00275.002000552600
2012-11-20前場275.00277.00274.00277.0068001875300
2012-11-19後場275.00275.00275.00275.0020055000
2012-11-19前場275.00275.00271.00275.002800766300
2012-11-16後場269.00270.00269.00270.001600431500
2012-11-16前場268.00268.00268.00268.001000268000
2012-11-15後場267.00267.00267.00267.0030080100
2012-11-15前場267.00267.00267.00267.0010026700
2012-11-14後場269.00269.00264.00264.00800212000
2012-11-14前場267.00267.00267.00267.00500133500
2012-11-13後場00
2012-11-13前場00
2012-11-12後場267.00267.00267.00267.0030080100
2012-11-12前場267.00267.00267.00267.0020053400
2012-11-09後場265.00265.00265.00265.0010026500
2012-11-09前場263.00263.00263.00263.00500131500
2012-11-08後場268.00268.00267.00267.001900507800
2012-11-08前場268.00268.00268.00268.001300348400
2012-11-07後場267.00267.00267.00267.00600160200
2012-11-07前場268.00269.00266.00269.00800213800
2012-11-06後場268.00268.00263.00268.00111002943500
2012-11-06前場269.00270.00269.00270.001400376700
2012-11-05後場00
2012-11-05前場268.00271.00268.00268.002000537700
2012-11-02後場272.00272.00267.00267.0074001990600
2012-11-02前場269.00272.00269.00272.0039001058200
2012-11-01後場271.00271.00268.00268.0020053900
2012-11-01前場271.00272.00271.00272.002700734200
2012-10-31後場271.00271.00271.00271.00600162600
2012-10-31前場271.00271.00271.00271.002200596200
2012-10-30後場00
2012-10-30前場268.00268.00268.00268.0020053600
2012-10-29後場270.00270.00270.00270.0030081000
2012-10-29前場268.00272.00268.00272.001500403800
2012-10-26後場268.00268.00268.00268.0030080400
2012-10-26前場273.00273.00268.00268.0057001554100
2012-10-25後場272.00272.00272.00272.0030081600
2012-10-25前場272.00273.00270.00270.001700462200
2012-10-24後場268.00268.00268.00268.0010026800
2012-10-24前場265.00269.00265.00269.001300348100
2012-10-23後場00
2012-10-23前場00
2012-10-22後場00
2012-10-22前場00
2012-10-19後場00
2012-10-19前場00
2012-10-18後場264.00268.00264.00268.0030079600
2012-10-18前場264.00264.00264.00264.00800211200
2012-10-17後場259.00264.00259.00264.00600156800
2012-10-17前場263.00263.00263.00263.00500131500
2012-10-16後場258.00260.00258.00260.00800207400
2012-10-16前場260.00260.00257.00257.001400362000
2012-10-15後場257.00260.00257.00260.0061001583500
2012-10-15前場257.00257.00257.00257.001800462600
2012-10-12後場00
2012-10-12前場00
2012-10-11後場00
2012-10-11前場261.00261.00261.00261.00600156600
2012-10-10後場259.00259.00259.00259.00400103600
2012-10-10前場260.00261.00258.00258.001300337700
2012-10-09後場263.00263.00263.00263.0010026300
2012-10-09前場00
2012-10-05後場266.00266.00266.00266.0020053200
2012-10-05前場262.00262.00262.00262.00600157200
2012-10-04後場260.00262.00259.00262.00400104100
2012-10-04前場258.00258.00258.00258.001000258000
2012-10-03後場00
2012-10-03前場262.00263.00262.00262.001200314600
2012-10-02後場00
2012-10-02前場269.00269.00269.00269.0030080700
2012-10-01後場00
2012-10-01前場263.00263.00262.00262.00700183800
2012-09-28後場263.00263.00263.00263.0010026300
2012-09-28前場268.00270.00267.00267.002200591300
2012-09-27後場266.00266.00266.00266.0010026600
2012-09-27前場258.00258.00258.00258.00900232200
2012-09-26後場262.00263.00262.00262.00500131100
2012-09-26前場268.00268.00261.00268.0063001683700
2012-09-25後場269.00276.00267.00276.0081002193400
2012-09-25前場271.00271.00270.00270.003100837600
2012-09-24後場270.00270.00268.00268.0046001239000
2012-09-24前場269.00272.00269.00272.001400377600
2012-09-21後場272.00274.00272.00272.001200328400
2012-09-21前場273.00274.00273.00274.00700191700
2012-09-20後場274.00274.00274.00274.0020054800
2012-09-20前場275.00275.00270.00270.0046001257500
2012-09-19後場00
2012-09-19前場270.00270.00270.00270.00900243000
2012-09-18後場00
2012-09-18前場269.00270.00269.00270.0047001264700
2012-09-14後場269.00269.00269.00269.00500134500
2012-09-14前場272.00272.00272.00272.0020054400
2012-09-13後場272.00272.00272.00272.0020054400
2012-09-13前場269.00270.00269.00270.00900242700
2012-09-12後場267.00267.00267.00267.0010026700
2012-09-12前場265.00265.00265.00265.001000265000
2012-09-11後場266.00266.00266.00266.0010026600
2012-09-11前場265.00265.00265.00265.0020053000
2012-09-10後場262.00264.00262.00264.00500131800
2012-09-10前場262.00262.00262.00262.0020052400
2012-09-07後場262.00262.00262.00262.001900497800
2012-09-07前場260.00262.00260.00262.002700705000
2012-09-06後場262.00262.00258.00262.002200574300
2012-09-06前場262.00262.00262.00262.00500131000
2012-09-05後場00
2012-09-05前場260.00262.00260.00262.001500390600
2012-09-04後場262.00263.00260.00262.002200575700
2012-09-04前場263.00263.00259.00262.00135003513200
2012-09-03後場262.00262.00261.00261.002000523400
2012-09-03前場260.00263.00257.00263.00126003263600
2012-08-31後場260.00267.00260.00267.001400369800
2012-08-31前場266.00266.00260.00265.001100289600
2012-08-30後場00
2012-08-30前場267.00268.00266.00268.00700186900
2012-08-29後場267.00267.00256.00263.002500652500
2012-08-29前場269.00269.00269.00269.0010026900
2012-08-28後場271.00271.00269.00269.00700188700
2012-08-28前場272.00272.00271.00271.00600163100
2012-08-27後場273.00273.00271.00272.00900244500
2012-08-27前場276.00276.00275.00276.0054001490200
2012-08-24後場268.00275.00268.00275.002400649200
2012-08-24前場268.00268.00268.00268.0030080400
2012-08-23後場264.00268.00264.00268.00700186600
2012-08-23前場265.00265.00264.00264.001000264700
2012-08-22後場265.00270.00265.00269.001400374200
2012-08-22前場267.00267.00264.00264.002300610200
2012-08-21後場262.00267.00262.00267.00900238100
2012-08-21前場269.00269.00265.00265.001000266600
2012-08-20後場00
2012-08-20前場268.00268.00266.00266.001000267100
2012-08-17後場267.00267.00266.00266.00600159700
2012-08-17前場265.00265.00265.00265.0010026500
2012-08-16後場268.00268.00268.00268.0020053600
2012-08-16前場265.00268.00265.00268.001500400500
2012-08-15後場265.00265.00265.00265.0030079500
2012-08-15前場00
2012-08-14後場00
2012-08-14前場00
2012-08-13後場266.00266.00266.00266.0010026600
2012-08-13前場264.00265.00264.00265.001200317000
2012-08-10後場267.00267.00265.00265.00900238700
2012-08-10前場267.00267.00267.00267.0030080100
2012-08-09後場262.00267.00262.00267.00400105700
2012-08-09前場262.00262.00262.00262.00700183400
2012-08-08後場00
2012-08-08前場00
2012-08-07後場00
2012-08-07前場265.00270.00265.00270.001300349400
2012-08-06後場00
2012-08-06前場00
2012-08-03後場00
2012-08-03前場00
2012-08-02後場269.00269.00269.00269.0010026900
2012-08-02前場269.00269.00266.00266.00500134000
2012-08-01後場265.00265.00265.00265.0010026500
2012-08-01前場258.00263.00258.00263.001100284300
2012-07-31後場264.00265.00263.00263.0056001479800
2012-07-31前場00
2012-07-30後場264.00265.00264.00265.00400105900
2012-07-30前場264.00264.00264.00264.0010026400
2012-07-27後場261.00262.00261.00262.00600157000
2012-07-27前場259.00259.00259.00259.0020051800
2012-07-26後場259.00259.00259.00259.00400103600
2012-07-26前場259.00259.00259.00259.0072001864800
2012-07-25後場255.00255.00254.00254.003800968400
2012-07-25前場249.00265.00249.00260.00104002620900
2012-07-24後場265.00265.00265.00265.0030079500
2012-07-24前場269.00269.00264.00264.001000265900
2012-07-23後場270.00270.00270.00270.0020054000
2012-07-23前場270.00270.00270.00270.0039001053000
2012-07-20後場00
2012-07-20前場277.00278.00277.00278.0030083200
2012-07-19後場277.00277.00277.00277.001000277000
2012-07-19前場00
2012-07-18後場279.00279.00279.00279.0010027900
2012-07-18前場279.00279.00275.00275.00500137900
2012-07-17後場280.00280.00280.00280.00400112000
2012-07-17前場280.00280.00280.00280.00142003976000
2012-07-13後場00
2012-07-13前場00
2012-07-12後場279.00279.00279.00279.00400111600
2012-07-12前場277.00277.00277.00277.00500138500
2012-07-11後場274.00277.00274.00277.0020055100
2012-07-11前場277.00277.00274.00274.002300634100
2012-07-10後場280.00280.00279.00279.002200615800
2012-07-10前場00
2012-07-09後場00
2012-07-09前場278.00280.00278.00280.00700195000

   ※ 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