[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 
2017-09-25後場606.00609.00606.00609.00800486800
2017-09-25前場608.00609.00606.00606.00300182300
2017-09-22後場604.00605.00604.00604.00400241700
2017-09-22前場607.00608.00603.00603.0031001875100
2017-09-21後場608.00608.00605.00605.0017001030600
2017-09-21前場603.00609.00603.00609.0056003386800
2017-09-20後場605.00605.00603.00603.0028001691700
2017-09-20前場600.00607.00600.00605.0027001628100
2017-09-19後場608.00608.00599.00599.0031001871200
2017-09-19前場598.00610.00597.00609.0083004987600
2017-09-15後場597.00599.00597.00597.00800477800
2017-09-15前場597.00598.00596.00596.001200716500
2017-09-14後場599.00600.00598.00600.00400239600
2017-09-14前場597.00601.00597.00598.001400836500
2017-09-13後場601.00601.00599.00601.001100660500
2017-09-13前場599.00600.00598.00600.00600359600
2017-09-12後場600.00600.00598.00599.001000599000
2017-09-12前場600.00600.00597.00597.0017001018600
2017-09-11後場600.00602.00600.00601.00400240400
2017-09-11前場600.00601.00600.00600.001200720200
2017-09-08後場597.00600.00597.00599.001500898300
2017-09-08前場604.00604.00596.00597.0035002109600
2017-09-07後場594.00599.00594.00599.0067003993800
2017-09-07前場590.00592.00590.00592.001400827500
2017-09-06後場593.00593.00587.00587.0039002294800
2017-09-06前場587.00594.00586.00594.0029001705300
2017-09-05後場587.00593.00587.00593.001200707600
2017-09-05前場598.00602.00584.00586.0086005103700
2017-09-04後場600.00600.00596.00596.0049002928900
2017-09-04前場612.00612.00597.00600.0037002242800
2017-09-01後場601.00603.00597.00603.0020001201300
2017-09-01前場592.00607.00590.00605.00136008089700
2017-08-31後場585.00590.00585.00590.001400820800
2017-08-31前場595.00595.00588.00590.0021001241100
2017-08-30後場594.00594.00590.00590.001200709400
2017-08-30前場590.00595.00590.00595.00300177500
2017-08-29後場590.00590.00588.00590.0017001001600
2017-08-29前場590.00590.00570.00590.0070004094500
2017-08-28後場600.00600.00599.00599.00900539500
2017-08-28前場595.00614.00595.00603.0046002780600
2017-08-25後場594.00595.00594.00595.001600950900
2017-08-25前場594.00595.00594.00594.001200713300
2017-08-24後場589.00595.00589.00595.00800474400
2017-08-24前場586.00594.00586.00594.001700998000
2017-08-23後場595.00595.00591.00591.00200118600
2017-08-23前場595.00596.00579.00590.0034002000000
2017-08-22後場594.00595.00594.00595.00400237800
2017-08-22前場596.00597.00594.00597.00900536500
2017-08-21後場591.00594.00589.00594.0042002485500
2017-08-21前場587.00591.00587.00591.00900529700
2017-08-18後場590.00590.00587.00587.00800470800
2017-08-18前場590.00590.00588.00589.00600353600
2017-08-17後場587.00589.00587.00589.00300176400
2017-08-17前場586.00587.00586.00586.00900527600
2017-08-16後場585.00589.00585.00589.00800469600
2017-08-16前場591.00591.00587.00587.001200706000
2017-08-15後場590.00590.00585.00588.0021001232200
2017-08-15前場590.00590.00586.00588.0031001823400
2017-08-14後場593.00594.00590.00590.00600355200
2017-08-14前場584.00594.00584.00594.0020001170200
2017-08-10後場594.00594.00594.00594.00200118800
2017-08-10前場599.00599.00592.00595.0031001855500
2017-08-09後場587.00597.00582.00597.0043002524800
2017-08-09前場596.00596.00586.00588.0053003132500
2017-08-08後場594.00596.00594.00596.00500297800
2017-08-08前場600.00600.00594.00594.0017001014700
2017-08-07後場601.00601.00597.00597.00700418400
2017-08-07前場601.00603.00598.00602.001500901100
2017-08-04後場600.00605.00600.00600.001300782500
2017-08-04前場593.00600.00586.00600.0035002074200
2017-08-03後場602.00602.00598.00598.0019001139600
2017-08-03前場595.00601.00595.00598.0043002573000
2017-08-02後場588.00615.00587.00601.00140008345400
2017-08-02前場588.00588.00584.00584.001200705200
2017-08-01後場582.00583.00580.00582.0031001801100
2017-08-01前場586.00589.00582.00585.0018001055200
2017-07-31後場587.00588.00581.00581.0026001515200
2017-07-31前場586.00589.00581.00585.0047002754700
2017-07-28後場583.00583.00575.00580.0072004171100
2017-07-28前場587.00587.00582.00583.0031001810100
2017-07-27後場587.00587.00585.00587.0026001522600
2017-07-27前場587.00588.00586.00586.0025001467100
2017-07-26後場587.00587.00585.00587.0076004456300
2017-07-26前場591.00591.00587.00590.0019001119900
2017-07-25後場587.00590.00587.00590.0026001530300
2017-07-25前場587.00588.00586.00588.001200704400
2017-07-24後場584.00589.00584.00587.0032001874700
2017-07-24前場585.00588.00584.00588.0031001814400
2017-07-21後場589.00590.00588.00588.001300765500
2017-07-21前場589.00593.00589.00589.001200708900
2017-07-20後場587.00598.00585.00589.0097005718400
2017-07-20前場586.00590.00586.00589.0032001881200
2017-07-19後場589.00590.00586.00589.0057003354700
2017-07-19前場590.00595.00586.00586.00137008079900
2017-07-18後場597.00600.00597.00600.001100657900
2017-07-18前場593.00603.00588.00593.0092005453400
2017-07-14後場606.00609.00600.00608.0020001209500
2017-07-14前場603.00615.00590.00602.00132007905500
2017-07-13後場611.00611.00602.00605.0074004485900
2017-07-13前場613.00615.00607.00611.0060003665100
2017-07-12後場618.00618.00614.00615.0028001723200
2017-07-12前場631.00631.00615.00616.0063003928100
2017-07-11後場632.00634.00630.00630.0067004231400
2017-07-11前場658.00658.00632.00632.00143009247800
2017-07-10後場640.00660.00640.00648.001880012152100
2017-07-10前場674.00674.00595.00626.009930064295400
2017-07-07後場598.00604.00592.00604.00150008959400
2017-07-07前場591.00593.00590.00592.00147008693700
2017-07-06後場589.00592.00584.00592.00114006713900
2017-07-06前場574.00591.00572.00589.002230012949700
2017-07-05後場567.00572.00563.00572.0025001419900
2017-07-05前場566.00570.00560.00560.0078004405800
2017-07-04後場561.00561.00559.00559.001200672100
2017-07-04前場560.00563.00560.00562.0025001402700
2017-07-03後場561.00562.00561.00562.001200673800
2017-07-03前場560.00561.00559.00560.001200672000
2017-06-30後場558.00558.00558.00558.0018001004400
2017-06-30前場560.00560.00559.00559.001400783400
2017-06-29後場559.00560.00559.00560.0027001510600
2017-06-29前場559.00559.00559.00559.00500279500
2017-06-28後場556.00558.00556.00558.00500278400
2017-06-28前場555.00556.00555.00555.00600333100
2017-06-27後場557.00558.00555.00558.0020001111300
2017-06-27前場559.00559.00556.00556.0023001283400
2017-06-26後場562.00562.00550.00560.0086004784000
2017-06-26前場567.00567.00560.00562.0064003602900
2017-06-23後場563.00566.00563.00566.0036002028400
2017-06-23前場569.00569.00563.00564.0041002318900
2017-06-22後場567.00572.00563.00565.00110006237200
2017-06-22前場574.00574.00571.00571.00700401000
2017-06-21後場570.00574.00570.00574.00500285800
2017-06-21前場573.00574.00569.00574.001700971100
2017-06-20後場571.00574.00570.00573.00500285900
2017-06-20前場575.00575.00570.00570.001300746300
2017-06-19後場573.00575.00573.00575.001100631700
2017-06-19前場573.00574.00573.00574.00800458500
2017-06-16後場572.00572.00568.00570.00800456000
2017-06-16前場567.00572.00567.00572.00800454100
2017-06-15後場567.00573.00567.00568.001500851400
2017-06-15前場571.00571.00567.00567.00600341600
2017-06-14後場573.00573.00570.00571.001500857500
2017-06-14前場573.00578.00572.00573.00900516500
2017-06-13後場573.00578.00569.00578.0027001550500
2017-06-13前場575.00576.00561.00566.0038002162000
2017-06-12後場575.00575.00572.00574.001000574400
2017-06-12前場575.00577.00571.00576.001300747800
2017-06-09後場574.00575.00570.00570.00700400300
2017-06-09前場579.00580.00570.00570.00146008437300
2017-06-08後場573.00576.00573.00576.0042002414200
2017-06-08前場572.00575.00569.00572.0047002692800
2017-06-07後場562.00570.00562.00569.0052002956700
2017-06-07前場562.00565.00562.00562.0030001687500
2017-06-06後場565.00565.00565.00565.00200113000
2017-06-06前場569.00570.00564.00569.0032001814500
2017-06-05後場570.00570.00566.00570.001300739700
2017-06-05前場564.00567.00560.00567.0047002646000
2017-06-02後場564.00564.00560.00562.0022001238000
2017-06-02前場562.00565.00558.00565.0039002192100
2017-06-01後場560.00565.00559.00565.0019001068300
2017-06-01前場572.00572.00547.00560.00172009605100
2017-05-31後場575.00575.00571.00571.001700972300
2017-05-31前場575.00575.00570.00570.0058003316300
2017-05-30後場577.00577.00575.00575.001200691300
2017-05-30前場576.00577.00573.00574.0050002875300
2017-05-29後場578.00578.00576.00576.0019001096000
2017-05-29前場579.00579.00577.00579.001300751900
2017-05-26後場578.00580.00576.00580.0024001384600
2017-05-26前場576.00581.00576.00577.0039002249600
2017-05-25後場578.00584.00578.00583.0040002327300
2017-05-25前場577.00578.00577.00577.00900519400
2017-05-24後場580.00580.00577.00580.0043002490400
2017-05-24前場580.00580.00578.00580.0019001100600
2017-05-23後場584.00584.00580.00580.00600350000
2017-05-23前場580.00584.00577.00584.0062003595300
2017-05-22後場585.00585.00582.00582.00300175000
2017-05-22前場590.00590.00582.00585.0040002342000
2017-05-19後場581.00585.00581.00585.00700407600
2017-05-19前場580.00582.00580.00580.001200696200
2017-05-18後場578.00585.00577.00585.001500869800
2017-05-18前場584.00584.00578.00578.0054003136700
2017-05-17後場588.00591.00585.00590.0060003525800
2017-05-17前場591.00591.00588.00588.0032001887300
2017-05-16後場582.00583.00581.00583.001300756300
2017-05-16前場579.00584.00579.00582.0037002149800
2017-05-15後場579.00579.00576.00578.0019001097900
2017-05-15前場574.00579.00574.00579.0025001440500
2017-05-12後場578.00579.00576.00579.00800461900
2017-05-12前場578.00579.00574.00574.0033001900400
2017-05-11後場573.00578.00573.00578.0077004432100
2017-05-11前場573.00574.00571.00571.0032001832200
2017-05-10後場573.00573.00570.00570.001200685700
2017-05-10前場570.00573.00569.00573.0093005306200
2017-05-09後場574.00574.00569.00569.0044002511500
2017-05-09前場574.00574.00571.00574.0021001203900
2017-05-08後場574.00574.00572.00572.0020001145600
2017-05-08前場573.00575.00571.00573.0041002349800
2017-05-02後場569.00571.00568.00571.0022001254000
2017-05-02前場572.00572.00568.00568.0043002454800
2017-05-01後場571.00571.00567.00571.0025001422700
2017-05-01前場572.00572.00567.00570.0032001826500
2017-04-28後場569.00574.00565.00565.00151008574200
2017-04-28前場567.00570.00567.00568.0051002898300
2017-04-27後場570.00574.00567.00567.00134007628000
2017-04-27前場579.00581.00566.00570.006590037983000
2017-04-26後場588.00588.00575.00575.0021001220900
2017-04-26前場571.00598.00571.00588.0053003089200
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

   ※ 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