[9835 東証2部] ジュンテンドー 前場後場 時系列データ

[9835 東証2部] ジュンテンドー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25後場576.00582.00569.00569.0043002469100
2017-04-25前場576.00584.00576.00577.0025001444800
2017-04-24後場582.00585.00575.00576.0018001046600
2017-04-24前場580.00587.00575.00582.0054003137600
2017-04-21後場571.00579.00571.00573.0057003271700
2017-04-21前場560.00600.00560.00581.001890010862000
2017-04-20後場540.00540.00540.00540.00400216000
2017-04-20前場538.00540.00537.00537.001400753300
2017-04-19後場536.00540.00536.00540.00500269200
2017-04-19前場540.00540.00536.00536.00500268800
2017-04-18後場542.00542.00540.00540.00400216600
2017-04-18前場545.00545.00542.00542.00400217700
2017-04-17後場542.00542.00541.00542.00300162500
2017-04-17前場547.00548.00545.00545.00300164000
2017-04-14後場543.00543.00537.00537.00500269600
2017-04-14前場543.00545.00543.00545.00500272000
2017-04-13後場535.00544.00535.00543.00300162200
2017-04-13前場533.00539.00533.00539.00900481300
2017-04-12後場541.00548.00535.00535.001800974000
2017-04-12前場555.00555.00541.00541.0026001421000
2017-04-11後場550.00555.00539.00555.00500272300
2017-04-11前場547.00558.00539.00556.00900491600
2017-04-10後場550.00556.00540.00547.0030001654200
2017-04-10前場576.00576.00549.00550.0091005163100
2017-04-07後場531.00540.00531.00536.0020001072600
2017-04-07前場528.00539.00527.00534.00700373400
2017-04-06後場530.00533.00528.00528.0020001059800
2017-04-06前場532.00532.00530.00530.00400212400
2017-04-05後場541.00541.00532.00532.00600321000
2017-04-05前場536.00543.00530.00531.0040002133600
2017-04-04後場543.00543.00540.00540.001700919100
2017-04-04前場547.00547.00544.00544.001700928900
2017-04-03後場548.00551.00544.00548.001700929400
2017-04-03前場547.00554.00547.00549.001100604000
2017-03-31後場546.00554.00545.00554.001800983100
2017-03-31前場549.00551.00546.00546.00800439400
2017-03-30後場545.00545.00544.00544.00900490200
2017-03-30前場542.00549.00542.00547.001100601600
2017-03-29後場551.00551.00541.00541.00900489800
2017-03-29前場542.00553.00542.00551.001000545100
2017-03-28後場543.00547.00536.00540.0019001027700
2017-03-28前場550.00550.00543.00543.0022001205900
2017-03-27後場550.00554.00550.00550.001600881100
2017-03-27前場552.00559.00552.00554.0032001771700
2017-03-24後場553.00559.00553.00558.001100610600
2017-03-24前場556.00560.00553.00560.0028001554600
2017-03-23後場558.00560.00556.00556.00700390500
2017-03-23前場558.00560.00558.00560.0018001006100
2017-03-22後場566.00566.00560.00562.0027001518800
2017-03-22前場567.00570.00566.00567.0018001021000
2017-03-21後場576.00576.00570.00572.001300744900
2017-03-21前場573.00576.00573.00576.001400803100
2017-03-17後場570.00570.00566.00569.001500852300
2017-03-17前場574.00574.00568.00570.00700400400
2017-03-16後場571.00571.00567.00567.00600341500
2017-03-16前場577.00577.00570.00571.001300745600
2017-03-15後場575.00575.00570.00570.001400799800
2017-03-15前場575.00577.00572.00572.001000574500
2017-03-14後場576.00576.00574.00575.00900517700
2017-03-14前場576.00576.00574.00575.001000575400
2017-03-13後場577.00577.00571.00574.0025001433900
2017-03-13前場579.00579.00574.00574.001400806500
2017-03-10後場575.00575.00573.00573.001400804300
2017-03-10前場579.00579.00571.00575.0030001735000
2017-03-09後場576.00578.00570.00572.0065003724500
2017-03-09前場565.00576.00565.00574.0029001658200
2017-03-08後場567.00567.00561.00565.001500846300
2017-03-08前場558.00566.00558.00560.0034001907900
2017-03-07後場560.00561.00559.00559.001100615900
2017-03-07前場560.00560.00558.00560.0041002295100
2017-03-06後場560.00564.00559.00564.0028001572200
2017-03-06前場572.00572.00561.00561.0057003222400
2017-03-03後場578.00581.00573.00576.0031001785900
2017-03-03前場585.00585.00574.00583.0069004000700
2017-03-02後場595.00595.00587.00590.0028001650300
2017-03-02前場597.00600.00590.00591.0031001842200
2017-03-01後場587.00597.00586.00597.0028001654700
2017-03-01前場596.00600.00585.00590.0091005400300
2017-02-28後場581.00597.00580.00597.0091005320400
2017-02-28前場595.00595.00579.00581.0099005791200
2017-02-27後場598.00599.00596.00598.00161009607900
2017-02-27前場613.00617.00591.00601.00147008907300
2017-02-24後場628.00647.00627.00630.00150009455100
2017-02-24前場609.00632.00604.00628.003780023318300
2017-02-23後場661.00679.00661.00679.00130008688200
2017-02-23前場660.00661.00658.00658.00107007060800
2017-02-22後場659.00660.00656.00660.0085005596200
2017-02-22前場660.00660.00659.00659.0077005079900
2017-02-21後場660.00660.00655.00659.0076005001200
2017-02-21前場660.00660.00658.00660.0062004087800
2017-02-20後場657.00661.00657.00659.0051003358200
2017-02-20前場660.00662.00657.00661.0077005074700
2017-02-17後場650.00657.00649.00657.0032002088300
2017-02-17前場657.00658.00645.00652.0048003133000
2017-02-16後場645.00647.00642.00647.0025001610000
2017-02-16前場639.00660.00638.00644.00136008840000
2017-02-15後場647.00651.00640.00649.00105006775300
2017-02-15前場638.00683.00636.00647.002870018642100
2017-02-14後場617.00619.00612.00618.0059003631900
2017-02-14前場624.00625.00610.00617.00137008494400
2017-02-13後場600.00607.00598.00607.00107006450300
2017-02-13前場595.00602.00590.00600.002590015466600
2017-02-10後場586.00588.00585.00588.0040002347200
2017-02-10前場588.00588.00583.00586.0071004165700
2017-02-09後場585.00587.00584.00587.0024001405700
2017-02-09前場584.00586.00582.00586.0023001343200
2017-02-08後場587.00587.00582.00582.0028001636100
2017-02-08前場589.00589.00581.00587.0035002049100
2017-02-07後場584.00587.00583.00583.0029001694900
2017-02-07前場588.00589.00581.00584.0046002691700
2017-02-06後場584.00587.00582.00587.0035002045700
2017-02-06前場589.00589.00583.00583.0037002168600
2017-02-03後場582.00585.00580.00583.0041002388700
2017-02-03前場587.00587.00582.00582.0032001871600
2017-02-02後場588.00588.00586.00587.0023001350100
2017-02-02前場589.00589.00585.00588.0051002997800
2017-02-01後場576.00583.00575.00579.0072004149700
2017-02-01前場581.00584.00576.00576.0069003988200
2017-01-31後場580.00585.00579.00581.0083004829200
2017-01-31前場584.00585.00580.00584.0096005582300
2017-01-30後場586.00586.00581.00586.0028001637000
2017-01-30前場586.00586.00580.00585.00100005841100
2017-01-27後場583.00584.00578.00578.00112006518200
2017-01-27前場578.00585.00573.00583.001980011459600
2017-01-26後場568.00578.00567.00578.00130007444500
2017-01-26前場571.00571.00561.00567.0071004031900
2017-01-25後場562.00570.00562.00570.0092005228400
2017-01-25前場553.00568.00553.00561.0097005431600
2017-01-24後場553.00557.00552.00552.0035001938700
2017-01-24前場555.00558.00553.00553.0048002664900
2017-01-23後場552.00555.00550.00551.0052002872800
2017-01-23前場555.00558.00549.00552.00105005804500
2017-01-20後場539.00548.00537.00548.0090004873300
2017-01-20前場539.00540.00534.00537.0085004569200
2017-01-19後場534.00534.00525.00529.0075003956300
2017-01-19前場527.00535.00527.00530.0050002650600
2017-01-18後場527.00530.00526.00529.0074003902900
2017-01-18前場530.00533.00525.00528.00125006609900
2017-01-17後場544.00544.00533.00536.00140007549000
2017-01-17前場538.00546.00534.00544.00146007883800
2017-01-16後場534.00547.00532.00547.002600014034500
2017-01-16前場530.00537.00524.00533.003670019446500
2017-01-13後場525.00525.00518.00519.004090021362800
2017-01-13前場544.00550.00517.00521.00218300116746100
2017-01-12後場563.00563.00563.00563.008900050107000
2017-01-12前場00
2017-01-11後場483.00483.00483.00483.00113005457900
2017-01-11前場00
2017-01-10後場403.00408.00403.00403.0051002063300
2017-01-10前場403.00403.00398.00400.0065002608800
2017-01-06後場404.00405.00401.00404.002300927800
2017-01-06前場398.00406.00398.00400.0025001003400
2017-01-05後場395.00408.00394.00406.0079003161300
2017-01-05前場390.00395.00390.00395.00130005116700
2017-01-04後場392.00394.00390.00394.00800313200
2017-01-04前場391.00393.00391.00392.001600626500
2016-12-30後場391.00392.00391.00392.001300508500
2016-12-30前場389.00392.00388.00392.001400548100
2016-12-29後場386.00393.00386.00393.0031001207500
2016-12-29前場388.00388.00386.00387.001300503100
2016-12-28後場387.00390.00387.00389.001600623500
2016-12-28前場390.00390.00389.00389.0020077900
2016-12-27後場387.00387.00387.00387.001100425700
2016-12-27前場388.00388.00387.00387.0043001668100
2016-12-26後場392.00392.00387.00387.001400544300
2016-12-26前場384.00395.00384.00395.0043001683200
2016-12-22後場386.00386.00381.00381.002600996000
2016-12-22前場384.00387.00382.00387.0051001964700
2016-12-21後場386.00387.00386.00387.00600231800
2016-12-21前場385.00386.00385.00386.0027001040200
2016-12-20後場00
2016-12-20前場387.00387.00387.00387.00300116100
2016-12-19後場380.00380.00380.00380.00400152000
2016-12-19前場380.00380.00380.00380.00400152000
2016-12-16後場381.00381.00381.00381.0010038100
2016-12-16前場00
2016-12-15後場380.00380.00380.00380.0010038000
2016-12-15前場381.00384.00381.00381.00600229300
2016-12-14後場386.00386.00378.00381.0062002367000
2016-12-14前場390.00390.00385.00386.001900733900
2016-12-13後場392.00392.00392.00392.00400156800
2016-12-13前場394.00394.00390.00394.001700666200
2016-12-12後場391.00395.00391.00395.00700274900
2016-12-12前場392.00395.00392.00395.001200471500
2016-12-09後場390.00395.00390.00395.00600236100
2016-12-09前場388.00395.00387.00395.00137005326700
2016-12-08後場387.00395.00387.00395.0073002864500
2016-12-08前場387.00387.00385.00387.0032001237400
2016-12-07後場384.00384.00384.00384.001300499200
2016-12-07前場387.00387.00382.00383.001200461100
2016-12-06後場382.00384.00378.00382.002300877600
2016-12-06前場381.00387.00380.00382.0030001153600
2016-12-05後場376.00379.00376.00379.00400151000
2016-12-05前場374.00376.00374.00376.00500187200
2016-12-02後場375.00376.00374.00374.001000375100
2016-12-02前場377.00378.00375.00375.0032001205800
2016-12-01後場378.00378.00373.00378.001000374800
2016-12-01前場374.00378.00373.00378.0039001466500
2016-11-30後場371.00372.00371.00372.0020074300
2016-11-30前場00
2016-11-29後場375.00375.00371.00372.00300111800
2016-11-29前場372.00373.00366.00373.002700993400
2016-11-28後場370.00374.00369.00370.00800296300
2016-11-28前場370.00370.00370.00370.00500185000
2016-11-25後場375.00375.00367.00367.0046001706000
2016-11-25前場377.00377.00375.00375.0027001017600
2016-11-24後場373.00377.00373.00377.00900336900
2016-11-24前場380.00381.00372.00372.0046001723100
2016-11-22後場00
2016-11-22前場383.00383.00382.00382.0020076500
2016-11-21後場00
2016-11-21前場378.00383.00378.00383.002100797500
2016-11-18後場383.00384.00380.00380.0032001222200
2016-11-18前場385.00387.00385.00386.002000770700
2016-11-17後場382.00383.00382.00382.002200840500
2016-11-17前場387.00387.00379.00384.001300498700
2016-11-16後場00
2016-11-16前場381.00388.00381.00388.0020076900
2016-11-15後場382.00382.00380.00380.001100418400
2016-11-15前場389.00392.00376.00380.00139005334300
2016-11-14後場405.00405.00374.00390.00212008318300
2016-11-14前場374.00419.00367.00408.003860015109700
2016-11-11後場368.00370.00368.00370.001200442400
2016-11-11前場364.00368.00362.00368.0047001722400
2016-11-10後場367.00367.00364.00364.00800293100
2016-11-10前場368.00368.00367.00367.0038001397600
2016-11-09後場350.00355.00347.00355.0030001050400
2016-11-09前場359.00359.00355.00355.001300463800
2016-11-08後場363.00363.00361.00361.0020072400
2016-11-08前場361.00361.00359.00359.001500540000
2016-11-07後場369.00369.00362.00362.001500547400
2016-11-07前場356.00370.00356.00364.002600954500
2016-11-04後場355.00359.00355.00355.001200427000
2016-11-04前場360.00360.00355.00355.001300466600
2016-11-02後場357.00360.00350.00360.0083002956400
2016-11-02前場359.00359.00350.00353.0045001595200
2016-11-01後場366.00366.00358.00359.0034001227200
2016-11-01前場368.00373.00358.00366.00154005660400
2016-10-31後場353.00357.00351.00352.0029001025000
2016-10-31前場350.00353.00350.00351.001900666900
2016-10-28後場350.00350.00349.00349.00300104800
2016-10-28前場342.00354.00342.00354.0056001940100
2016-10-27後場353.00354.00348.00348.0031001089800
2016-10-27前場354.00354.00347.00353.0043001514700
2016-10-26後場354.00354.00351.00351.00300105600
2016-10-26前場350.00354.00350.00354.001400493900
2016-10-25後場350.00353.00350.00353.00400140600
2016-10-25前場353.00353.00350.00350.00700245800
2016-10-24後場348.00354.00348.00353.0057002003400
2016-10-24前場369.00369.00348.00348.003330011911000
2016-10-21後場343.00369.00343.00369.00164005888300
2016-10-21前場344.00344.00343.00344.0045001547700
2016-10-20後場344.00344.00344.00344.0010034400
2016-10-20前場00
2016-10-19後場339.00339.00339.00339.00400135600
2016-10-19前場00
2016-10-18後場337.00339.00328.00339.0059001977500
2016-10-18前場341.00341.00341.00341.0020068200
2016-10-17後場00
2016-10-17前場333.00333.00333.00333.001200399600
2016-10-14後場342.00342.00334.00337.002700908400
2016-10-14前場00
2016-10-13後場340.00340.00339.00339.00600203800
2016-10-13前場351.00351.00349.00349.00400140200
2016-10-12後場345.00345.00345.00345.00300103500
2016-10-12前場343.00345.00338.00345.002000688300
2016-10-11後場340.00340.00335.00335.00900304500
2016-10-11前場347.00348.00346.00348.0031001075900
2016-10-07後場00
2016-10-07前場347.00347.00347.00347.0033001145100
2016-10-06後場349.00349.00349.00349.001000349000
2016-10-06前場00
2016-10-05後場345.00345.00345.00345.00500172500
2016-10-05前場337.00343.00337.00343.00900305100
2016-10-04後場345.00345.00345.00345.0010034500
2016-10-04前場347.00347.00347.00347.001500520500
2016-10-03後場346.00349.00344.00349.00700242600
2016-10-03前場344.00348.00344.00348.0048001661300
2016-09-30後場344.00344.00344.00344.0020068800
2016-09-30前場340.00344.00339.00344.001700581400
2016-09-29後場336.00336.00334.00334.0042001407400
2016-09-29前場336.00344.00336.00344.00400136000
2016-09-28後場337.00340.00337.00340.0043001460600
2016-09-28前場00
2016-09-27後場331.00331.00330.00330.0030099100
2016-09-27前場323.00338.00323.00337.0034001132600
2016-09-26後場325.00331.00325.00331.00700231100
2016-09-26前場324.00324.00324.00324.0030097200
2016-09-23後場321.00321.00320.00320.00600192200
2016-09-23前場322.00322.00317.00317.001300416500
2016-09-21後場321.00326.00321.00322.00800258100
2016-09-21前場327.00327.00320.00320.001100356500
2016-09-20後場326.00326.00322.00322.001600518200
2016-09-20前場00
2016-09-16後場324.00326.00324.00325.00400130000
2016-09-16前場331.00336.00314.00322.0077002488900
2016-09-15後場339.00339.00339.00339.0020067800
2016-09-15前場340.00340.00340.00340.0010034000
2016-09-14後場00
2016-09-14前場00
2016-09-13後場00
2016-09-13前場340.00340.00340.00340.0010034000
2016-09-12後場332.00332.00332.00332.0030099600
2016-09-12前場00
2016-09-09後場344.00344.00344.00344.002100722400
2016-09-09前場345.00345.00345.00345.0038001311000
2016-09-08後場330.00338.00330.00338.00800266900
2016-09-08前場330.00330.00330.00330.0020066000
2016-09-07後場328.00328.00328.00328.0030098400
2016-09-07前場325.00325.00325.00325.001600520000
2016-09-06後場00
2016-09-06前場00
2016-09-05後場323.00325.00323.00325.001300421500
2016-09-05前場323.00323.00323.00323.00400129200
2016-09-02後場00
2016-09-02前場333.00333.00333.00333.002500832500
2016-09-01後場00
2016-09-01前場317.00325.00317.00325.0020064200
2016-08-31後場325.00325.00325.00325.00400130000
2016-08-31前場315.00325.00315.00325.0030096300
2016-08-30後場312.00313.00312.00313.00500156100
2016-08-30前場312.00312.00312.00312.0010031200
2016-08-29後場326.00326.00320.00320.00600192600
2016-08-29前場320.00320.00312.00318.001400443500
2016-08-26後場131.00131.00131.00131.003000393000
2016-08-26前場133.00133.00133.00133.007000931000
2016-08-25後場00
2016-08-25前場133.00133.00133.00133.001000133000
2016-08-24後場00
2016-08-24前場00
2016-08-23後場133.00133.00133.00133.003000399000
2016-08-23前場00
2016-08-22後場132.00132.00132.00132.002000264000
2016-08-22前場134.00134.00134.00134.002000268000
2016-08-19後場00
2016-08-19前場133.00133.00133.00133.001000133000
2016-08-18後場133.00133.00133.00133.007000931000
2016-08-18前場136.00136.00136.00136.001000136000
2016-08-17後場00
2016-08-17前場00
2016-08-16後場131.00131.00131.00131.005000655000
2016-08-16前場136.00136.00136.00136.00110001496000
2016-08-15後場00
2016-08-15前場00
2016-08-12後場137.00137.00137.00137.005000685000
2016-08-12前場136.00136.00136.00136.001000136000
2016-08-10後場137.00137.00137.00137.003000411000
2016-08-10前場137.00137.00132.00133.00110001489000
2016-08-09後場137.00137.00137.00137.001000137000
2016-08-09前場134.00134.00134.00134.001000134000
2016-08-08後場00
2016-08-08前場00
2016-08-05後場136.00136.00136.00136.002000272000
2016-08-05前場135.00135.00135.00135.001000135000
2016-08-04後場00
2016-08-04前場136.00136.00136.00136.001000136000
2016-08-03後場00
2016-08-03前場133.00133.00133.00133.003000399000
2016-08-02後場135.00135.00135.00135.001000135000
2016-08-02前場136.00136.00136.00136.005000680000
2016-08-01後場134.00136.00134.00136.003000406000
2016-08-01前場136.00136.00135.00135.002000271000
2016-07-29後場136.00136.00136.00136.001000136000
2016-07-29前場135.00135.00135.00135.002000270000
2016-07-28後場00
2016-07-28前場00
2016-07-27後場00
2016-07-27前場00
2016-07-26後場132.00132.00132.00132.002000264000
2016-07-26前場00
2016-07-25後場00
2016-07-25前場132.00133.00132.00133.003000397000
2016-07-22後場135.00135.00133.00133.0080001069000
2016-07-22前場00
2016-07-21後場00
2016-07-21前場137.00137.00137.00137.001000137000
2016-07-20後場00
2016-07-20前場137.00137.00137.00137.001000137000
2016-07-19後場133.00134.00133.00134.003000400000
2016-07-19前場135.00135.00135.00135.002000270000
2016-07-15後場134.00134.00134.00134.003000402000
2016-07-15前場134.00134.00134.00134.001000134000
2016-07-14後場133.00134.00133.00134.003000401000
2016-07-14前場134.00134.00134.00134.002000268000
2016-07-13後場134.00134.00134.00134.001000134000
2016-07-13前場133.00133.00133.00133.002000266000
2016-07-12後場00
2016-07-12前場135.00135.00133.00133.004000536000
2016-07-11後場00
2016-07-11前場135.00135.00135.00135.002000270000
2016-07-08後場135.00135.00133.00133.004000538000
2016-07-08前場136.00137.00135.00137.00110001496000
2016-07-07後場136.00136.00135.00135.002000271000
2016-07-07前場00
2016-07-06後場00
2016-07-06前場00
2016-07-05後場00
2016-07-05前場135.00135.00135.00135.007000945000
2016-07-04後場137.00138.00137.00138.0080001102000
2016-07-04前場137.00137.00137.00137.005000685000
2016-07-01後場135.00137.00134.00137.003000406000
2016-07-01前場00
2016-06-30後場130.00131.00130.00131.005000653000
2016-06-30前場00
2016-06-29後場127.00129.00127.00129.003000383000
2016-06-29前場00
2016-06-28後場00
2016-06-28前場124.00124.00124.00124.002000248000
2016-06-27後場126.00126.00126.00126.002000252000
2016-06-27前場00
2016-06-24後場129.00129.00122.00123.00130001623000
2016-06-24前場132.00132.00130.00130.00130001706000
2016-06-23後場133.00133.00133.00133.001000133000
2016-06-23前場133.00133.00131.00131.004000527000
2016-06-22後場00
2016-06-22前場133.00133.00133.00133.005000665000
2016-06-21後場134.00134.00130.00133.00130001708000
2016-06-21前場134.00134.00134.00134.002000268000
2016-06-20後場135.00135.00132.00134.007000934000
2016-06-20前場138.00138.00138.00138.001000138000
2016-06-17後場00
2016-06-17前場139.00139.00139.00139.001000139000
2016-06-16後場00
2016-06-16前場00
2016-06-15後場00
2016-06-15前場136.00138.00136.00138.003000412000
2016-06-14後場134.00134.00133.00133.004000533000
2016-06-14前場136.00137.00135.00135.0090001219000
2016-06-13後場00
2016-06-13前場141.00141.00141.00141.001000141000
2016-06-10後場00
2016-06-10前場143.00143.00143.00143.00450006435000
2016-06-09後場142.00144.00141.00141.00150002133000
2016-06-09前場141.00141.00141.00141.002000282000
2016-06-08後場141.00141.00141.00141.003000423000
2016-06-08前場00
2016-06-07後場141.00141.00140.00140.0080001126000
2016-06-07前場139.00142.00138.00142.00230003241000
2016-06-06後場138.00138.00137.00137.004000549000
2016-06-06前場138.00138.00138.00138.001000138000
2016-06-03後場00
2016-06-03前場136.00136.00136.00136.005000680000
2016-06-02後場136.00136.00136.00136.001000136000
2016-06-02前場137.00137.00136.00136.007000957000
2016-06-01後場136.00137.00136.00136.006000819000
2016-06-01前場136.00136.00136.00136.001000136000
2016-05-31後場136.00136.00136.00136.001000136000
2016-05-31前場00
2016-05-30後場137.00137.00135.00135.003000407000
2016-05-30前場00
2016-05-27後場00
2016-05-27前場00
2016-05-26後場133.00133.00133.00133.003000399000
2016-05-26前場00
2016-05-25後場133.00133.00133.00133.001000133000
2016-05-25前場132.00132.00132.00132.001000132000
2016-05-24後場00
2016-05-24前場134.00134.00130.00133.00150001976000
2016-05-23後場00
2016-05-23前場132.00134.00132.00134.005000662000
2016-05-20後場00
2016-05-20前場00
2016-05-19後場00
2016-05-19前場137.00137.00134.00134.006000810000
2016-05-18後場135.00135.00135.00135.003000405000
2016-05-18前場138.00138.00138.00138.001000138000
2016-05-17後場00
2016-05-17前場00
2016-05-16後場00
2016-05-16前場00
2016-05-13後場00
2016-05-13前場00
2016-05-12後場00
2016-05-12前場00
2016-05-11後場00
2016-05-11前場00
2016-05-10後場00
2016-05-10前場140.00140.00140.00140.0090001260000
2016-05-09後場138.00139.00138.00139.003000416000
2016-05-09前場135.00135.00135.00135.004000540000
2016-05-06後場135.00135.00134.00134.005000671000
2016-05-06前場135.00135.00135.00135.005000675000
2016-05-02後場138.00138.00136.00136.004000548000
2016-05-02前場00
2016-04-28後場137.00137.00137.00137.002000274000
2016-04-28前場138.00138.00138.00138.001000138000
2016-04-27後場00
2016-04-27前場00
2016-04-26後場138.00138.00138.00138.004000552000
2016-04-26前場138.00139.00138.00139.006000833000
2016-04-25後場138.00138.00138.00138.003000414000
2016-04-25前場138.00138.00138.00138.002000276000
2016-04-22後場140.00140.00138.00138.006000838000
2016-04-22前場00
2016-04-21後場00
2016-04-21前場139.00139.00139.00139.001000139000
2016-04-20後場140.00140.00140.00140.001000140000
2016-04-20前場141.00141.00137.00139.006000830000
2016-04-19後場00
2016-04-19前場141.00141.00141.00141.001000141000

   ※ 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