1605 国際石油開発帝石(株) 個別株価データ

東証1部(鉱業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 659 | 661 | 640 | 643 | 13392300 | 643 |
2021-01-12 | 615 | 624 | 608 | 618 | 10177400 | 618 |
2021-01-08 | 615 | 617 | 601 | 609 | 13359500 | 609 |
2021-01-07 | 592 | 604 | 587 | 599 | 12962300 | 599 |
2021-01-06 | 571 | 585 | 567 | 585 | 16211200 | 585 |
2021-01-05 | 547 | 552 | 544 | 551 | 5287100 | 551 |
2021-01-04 | 559 | 560 | 539 | 547 | 6192600 | 547 |
2021-01-04 | 559 | 560 | 539 | 547 | 6192600 | 547 |
2021-01-04 | 559 | 560 | 539 | 547 | 6192600 | 547 |
2021-01-04 | 559 | 560 | 539 | 547 | 6192600 | 547 |
2021-01-04 | 559 | 560 | 539 | 547 | 6192600 | 547 |
2021-01-04 | 559 | 560 | 539 | 547 | 6192600 | 547 |
2020-12-30 | 559 | 560 | 552 | 556 | 4496100 | 556 |
2020-12-28 | 577 | 580 | 568 | 573 | 9165600 | 573 |
2020-12-25 | 576 | 583 | 574 | 578 | 4477700 | 578 |
2020-12-24 | 561 | 576 | 561 | 573 | 7363200 | 573 |
2020-12-22 | 564 | 566 | 545 | 546 | 10083000 | 546 |
2020-12-21 | 591 | 591 | 571 | 575 | 7177600 | 575 |
2020-12-18 | 587 | 591 | 584 | 586 | 8281200 | 586 |
2020-12-17 | 593 | 595 | 582 | 588 | 6291500 | 588 |
2020-12-16 | 584 | 593 | 583 | 589 | 5378300 | 589 |
2020-12-15 | 575 | 581 | 572 | 579 | 5127800 | 579 |
2020-12-14 | 577 | 584 | 574 | 582 | 6334600 | 582 |
2020-12-11 | 579 | 582 | 575 | 576 | 6848500 | 576 |
2020-12-10 | 576 | 582 | 573 | 574 | 4824300 | 574 |
2020-12-09 | 573 | 575 | 568 | 571 | 4498800 | 571 |
2020-12-08 | 565 | 573 | 562 | 569 | 4547400 | 569 |
2020-12-07 | 577 | 581 | 573 | 573 | 6989900 | 573 |
2020-12-04 | 581 | 581 | 568 | 569 | 5970500 | 569 |
2020-12-03 | 583 | 584 | 572 | 575 | 5603400 | 575 |
2020-12-02 | 578 | 583 | 571 | 573 | 7625300 | 573 |
2020-12-01 | 582 | 584 | 567 | 580 | 7975400 | 580 |
2020-11-30 | 611 | 611 | 580 | 584 | 15263200 | 584 |
2020-11-27 | 607 | 614 | 606 | 611 | 5859600 | 611 |
2020-11-26 | 607 | 621 | 605 | 617 | 8609900 | 617 |
2020-11-25 | 622 | 629 | 607 | 607 | 13731900 | 607 |
2020-11-24 | 590 | 598 | 585 | 589 | 8500400 | 589 |
2020-11-20 | 575 | 577 | 567 | 576 | 4722100 | 576 |
2020-11-19 | 582 | 583 | 565 | 575 | 8464200 | 575 |
2020-11-18 | 571 | 588 | 569 | 581 | 12379700 | 581 |
2020-11-17 | 558 | 575 | 545 | 570 | 10876600 | 570 |
2020-11-16 | 550 | 552 | 541 | 548 | 5372900 | 548 |
2020-11-13 | 543 | 543 | 528 | 538 | 5477800 | 538 |
2020-11-12 | 563 | 563 | 542 | 551 | 6934000 | 551 |
2020-11-11 | 555 | 571 | 554 | 563 | 11347100 | 563 |
2020-11-10 | 545 | 548 | 526 | 542 | 12667300 | 542 |
2020-11-09 | 507 | 507 | 491 | 500 | 7729700 | 500 |
2020-11-06 | 500 | 509 | 496 | 507 | 5644900 | 507 |
2020-11-05 | 516 | 516 | 500 | 506 | 6911000 | 506 |
2020-11-04 | 512 | 528 | 511 | 526 | 9449800 | 526 |
2020-11-02 | 489 | 506 | 489 | 499 | 5786800 | 499 |
2020-10-30 | 500 | 505 | 489 | 492 | 8153500 | 492 |
2020-10-29 | 498.1 | 506.9 | 494.2 | 504.6 | 9159100 | 504.6 |
2020-10-28 | 519.1 | 520.3 | 505 | 508.1 | 9477900 | 508.1 |
2020-10-27 | 532 | 533.4 | 526.5 | 528 | 5773300 | 528 |
2020-10-26 | 538.5 | 550.6 | 536.5 | 544.5 | 5621900 | 544.5 |
2020-10-23 | 539.4 | 543.6 | 532.4 | 540.4 | 5593800 | 540.4 |
2020-10-22 | 528.5 | 530.7 | 525.5 | 526.4 | 7215700 | 526.4 |
2020-10-21 | 525 | 540.4 | 525 | 538.5 | 8289000 | 538.5 |
2020-10-20 | 530.4 | 532.4 | 520.6 | 522.9 | 10376600 | 522.9 |
2020-10-19 | 539.8 | 542.7 | 533.9 | 539.3 | 6185000 | 539.3 |
2020-10-16 | 547.4 | 547.5 | 538 | 538 | 4665200 | 538 |
2020-10-15 | 553.7 | 555.9 | 546.2 | 547.3 | 5759000 | 547.3 |
2020-10-14 | 550 | 550 | 541.1 | 549.7 | 8171800 | 549.7 |
2020-10-13 | 565.6 | 566.1 | 555.3 | 557.9 | 5643800 | 557.9 |
2020-10-12 | 569.4 | 572 | 567.2 | 569.1 | 3199200 | 569.1 |
2020-10-09 | 580.4 | 582.6 | 565.9 | 569.1 | 8632500 | 569.1 |
2020-10-08 | 579.7 | 581.4 | 574 | 577.2 | 5257500 | 577.2 |
2020-10-07 | 576.9 | 580.3 | 568.8 | 580 | 5393900 | 580 |
2020-10-06 | 572 | 580.4 | 571.5 | 579.6 | 6665000 | 579.6 |
2020-10-05 | 560.8 | 576.8 | 560.2 | 569.9 | 9568400 | 569.9 |
2020-10-02 | 565.5 | 568.8 | 544 | 546.2 | 10526200 | 546.2 |
2020-09-30 | 566.5 | 573.8 | 561.6 | 563.5 | 8756300 | 563.5 |
2020-09-29 | 580.4 | 584.8 | 573.3 | 579 | 5120400 | 579 |
2020-09-28 | 572.1 | 574.9 | 563.1 | 574.6 | 6456300 | 574.6 |
2020-09-25 | 565 | 572 | 558.3 | 569.9 | 7561100 | 569.9 |
2020-09-24 | 577.2 | 579.5 | 563 | 563.4 | 11354200 | 563.4 |
2020-09-23 | 593.6 | 594.9 | 575.1 | 578.6 | 12558800 | 578.6 |
2020-09-18 | 603.8 | 605 | 599.3 | 601.9 | 10576100 | 601.9 |
2020-09-17 | 617.1 | 617.2 | 600.9 | 602.8 | 10074400 | 602.8 |
2020-09-16 | 617.8 | 617.9 | 605 | 605 | 10016900 | 605 |
2020-09-15 | 630 | 631 | 620 | 620.3 | 6284000 | 620.3 |
2020-09-14 | 638 | 639.8 | 632.8 | 634.7 | 3928800 | 634.7 |
2020-09-11 | 626.9 | 634.5 | 626.1 | 632.8 | 4718600 | 632.8 |
2020-09-10 | 630.2 | 638.4 | 627.9 | 636.9 | 6106400 | 636.9 |
2020-09-09 | 630 | 632 | 616.5 | 627.7 | 11036900 | 627.7 |
2020-09-08 | 646.5 | 650.2 | 644.3 | 647.5 | 4485600 | 647.5 |
2020-09-07 | 639.4 | 648.5 | 636.9 | 640.1 | 4130700 | 640.1 |
2020-09-04 | 643.7 | 646.3 | 639 | 644.9 | 5213900 | 644.9 |
2020-09-03 | 657.6 | 659.8 | 650.1 | 651.5 | 5329700 | 651.5 |
2020-09-02 | 662.1 | 665.2 | 649.4 | 655.6 | 7206600 | 655.6 |
2020-09-01 | 664.7 | 668.8 | 658.2 | 666.2 | 5379600 | 666.2 |
2020-08-31 | 673.9 | 680.9 | 659.1 | 673.8 | 9914200 | 673.8 |
2020-08-28 | 668.9 | 674.2 | 649.5 | 654.8 | 8361600 | 654.8 |
2020-08-27 | 666.6 | 668.1 | 655.5 | 661.5 | 5992500 | 661.5 |
2020-08-26 | 677 | 682.7 | 673.2 | 678.1 | 4854300 | 678.1 |
2020-08-25 | 677.4 | 678.3 | 667.2 | 671.1 | 6507500 | 671.1 |
2020-08-24 | 658.5 | 661.9 | 651.6 | 661.5 | 3490600 | 661.5 |
2020-08-21 | 652.2 | 665 | 652 | 659.7 | 4109700 | 659.7 |
2020-08-20 | 657.1 | 663.4 | 650.9 | 656.3 | 4671200 | 656.3 |
2020-08-19 | 652 | 665.7 | 649.1 | 662 | 3081000 | 662 |
2020-08-18 | 668.1 | 671.2 | 656.6 | 660 | 6536600 | 660 |
2020-08-17 | 681 | 687.4 | 675.4 | 678.1 | 3868600 | 678.1 |
2020-08-14 | 688.5 | 690.8 | 679.4 | 683.2 | 6559300 | 683.2 |
2020-08-13 | 705 | 712.6 | 691.1 | 694.2 | 7868700 | 694.2 |
2020-08-12 | 689.7 | 700.2 | 685.5 | 698.4 | 6967800 | 698.4 |
2020-08-11 | 686 | 702.3 | 682.3 | 691.2 | 12279800 | 691.2 |
2020-08-07 | 641 | 680.6 | 639.4 | 666 | 15232000 | 666 |
2020-08-06 | 647.9 | 653.3 | 617.6 | 636 | 7613800 | 636 |
2020-08-05 | 619 | 634.4 | 611 | 627.9 | 7655600 | 627.9 |
2020-08-04 | 610.8 | 618.4 | 608.3 | 616.4 | 5421900 | 616.4 |
2020-08-03 | 600.6 | 610.5 | 600.1 | 605.9 | 5088300 | 605.9 |
2020-07-31 | 622.1 | 626.2 | 599 | 599.1 | 10412200 | 599.1 |
2020-07-30 | 645.4 | 646 | 625.1 | 631.2 | 18168400 | 631.2 |
2020-07-29 | 663.4 | 663.4 | 646.6 | 648.1 | 7471200 | 648.1 |
2020-07-28 | 663.4 | 667.8 | 656.9 | 659.1 | 6473300 | 659.1 |
2020-07-27 | 663.5 | 668.7 | 645.5 | 668 | 7707800 | 668 |
2020-07-22 | 656.9 | 670.5 | 656.1 | 663.9 | 9861600 | 663.9 |
2020-07-21 | 644.5 | 650 | 636.7 | 645.6 | 6137400 | 645.6 |
2020-07-20 | 648.8 | 650.4 | 640.5 | 650 | 5448000 | 650 |
2020-07-17 | 651.8 | 658 | 643.8 | 653.6 | 6995000 | 653.6 |
2020-07-16 | 671.5 | 673.1 | 651.7 | 653.9 | 12513600 | 653.9 |
2020-07-15 | 640 | 647.9 | 637.2 | 646.8 | 10891600 | 646.8 |
2020-07-14 | 623.7 | 631.6 | 620.1 | 622.4 | 6530300 | 622.4 |
2020-07-13 | 613.7 | 641 | 613.2 | 634.3 | 11773400 | 634.3 |
2020-07-10 | 609.8 | 611.8 | 598.1 | 598.2 | 12446500 | 598.2 |
2020-07-09 | 630 | 636.8 | 624.1 | 628.6 | 11892400 | 628.6 |
2020-07-08 | 645 | 645.9 | 634 | 634 | 12305500 | 634 |
2020-07-07 | 670 | 674.6 | 651.8 | 655.6 | 7500900 | 655.6 |
2020-07-06 | 656 | 666.9 | 649.9 | 665.9 | 7592100 | 665.9 |
2020-07-03 | 670 | 671.8 | 656.1 | 661.5 | 5902800 | 661.5 |
2020-07-02 | 659.9 | 672 | 658 | 665.2 | 7567800 | 665.2 |
2020-07-01 | 670 | 675 | 656.6 | 661 | 5325700 | 661 |
2020-06-30 | 672 | 679.6 | 665.6 | 666.9 | 6281100 | 666.9 |
2020-06-29 | 672.9 | 674.7 | 653.4 | 659.6 | 9612900 | 659.6 |
2020-06-26 | 691.6 | 694.9 | 682.7 | 685 | 7610500 | 685 |
2020-06-25 | 681.8 | 691.9 | 680.3 | 690.5 | 7854600 | 690.5 |
2020-06-24 | 705 | 705.6 | 691.4 | 699.4 | 7033400 | 699.4 |
2020-06-23 | 710.1 | 714.7 | 699.3 | 703 | 6521300 | 703 |
2020-06-22 | 701.1 | 712 | 698.5 | 705 | 6003600 | 705 |
2020-06-19 | 722 | 723.5 | 706.4 | 713.2 | 8414100 | 713.2 |
2020-06-18 | 708.8 | 714.4 | 701.1 | 711 | 7789300 | 711 |
2020-06-17 | 734.6 | 736.7 | 713 | 723.8 | 7546400 | 723.8 |
2020-06-16 | 724.9 | 739.3 | 713.9 | 733.3 | 11753100 | 733.3 |
2020-06-15 | 714.1 | 730.8 | 705.3 | 706.1 | 8209100 | 706.1 |
2020-06-12 | 699.3 | 725.3 | 692.7 | 721.8 | 12950200 | 721.8 |
2020-06-11 | 749.8 | 759.3 | 736.4 | 739.5 | 13063400 | 739.5 |
2020-06-10 | 786.8 | 790 | 772.4 | 779.8 | 8911800 | 779.8 |
2020-06-09 | 815 | 816 | 791 | 800 | 9157000 | 800 |
2020-06-08 | 790.7 | 809 | 785.9 | 805 | 13368100 | 805 |
2020-06-05 | 762.3 | 766 | 748.7 | 766 | 7629000 | 766 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 777.4 | 781.9 | 753.5 | 755.8 | 10425200 | 755.8 |
2020-06-03 | 772 | 783.5 | 769.1 | 774.2 | 10770500 | 774.2 |
2020-06-02 | 753.2 | 767.4 | 750 | 757 | 8582200 | 757 |
2020-06-01 | 760 | 762 | 738.7 | 741.4 | 7471500 | 741.4 |
2020-05-29 | 756.9 | 757.1 | 742.7 | 750.9 | 18334300 | 750.9 |
2020-05-28 | 757.4 | 775 | 753.7 | 765 | 10575500 | 765 |
2020-05-27 | 753 | 777.1 | 743 | 770.7 | 9817800 | 770.7 |
2020-05-26 | 748 | 752.9 | 735 | 749.1 | 8242000 | 749.1 |
2020-05-25 | 736.8 | 749.7 | 736 | 739 | 8107700 | 739 |
2020-05-22 | 749 | 752.6 | 720 | 721.8 | 11957300 | 721.8 |
2020-05-21 | 760 | 774.2 | 752 | 753.7 | 12410200 | 753.7 |
2020-05-20 | 725.4 | 743.6 | 723 | 741.2 | 8683000 | 741.2 |
2020-05-19 | 739.9 | 747.5 | 724.5 | 732.9 | 11034300 | 732.9 |
2020-05-18 | 692 | 715.8 | 690.3 | 709.3 | 11391000 | 709.3 |
2020-05-15 | 682.3 | 688.3 | 671.5 | 682 | 10103100 | 682 |
2020-05-14 | 668.1 | 673.1 | 660.7 | 663.4 | 9463900 | 663.4 |
2020-05-13 | 672 | 688.6 | 668.5 | 682.8 | 8852600 | 682.8 |
2020-05-12 | 696.7 | 696.9 | 685.8 | 690.3 | 6976400 | 690.3 |
2020-05-11 | 709.5 | 709.5 | 697 | 697 | 7004400 | 697 |
2020-05-08 | 685 | 692.9 | 680 | 692.2 | 7820800 | 692.2 |
2020-05-07 | 681.7 | 687.2 | 673 | 677 | 10281900 | 677 |
2020-05-01 | 690.3 | 694.8 | 666 | 673.5 | 9984100 | 673.5 |
2020-04-30 | 677.7 | 700 | 672.9 | 691.1 | 16413500 | 691.1 |
2020-04-28 | 659.8 | 661.8 | 650.6 | 657.7 | 8300700 | 657.7 |
2020-04-27 | 655.5 | 667.9 | 650 | 665.8 | 9919000 | 665.8 |
2020-04-24 | 645.4 | 653.8 | 640.1 | 653.4 | 12295600 | 653.4 |
2020-04-23 | 627 | 652.5 | 626.4 | 651.2 | 13699100 | 651.2 |
2020-04-22 | 616.9 | 619.1 | 602.1 | 614.3 | 9615400 | 614.3 |
2020-04-21 | 620 | 636.1 | 617.6 | 629.7 | 8964900 | 629.7 |
2020-04-20 | 640.3 | 646.6 | 633.1 | 635 | 8418400 | 635 |
2020-04-17 | 652 | 653.7 | 638 | 643.4 | 8120800 | 643.4 |
2020-04-16 | 630 | 646 | 626 | 641.8 | 7373900 | 641.8 |
2020-04-15 | 647.2 | 649.2 | 632.4 | 639.9 | 13518700 | 639.9 |
2020-04-14 | 663.5 | 673.2 | 655 | 667.2 | 7009400 | 667.2 |
2020-04-13 | 657 | 673.8 | 655 | 662.5 | 7339900 | 662.5 |
2020-04-10 | 654.8 | 663.8 | 642.3 | 652.6 | 13520600 | 652.6 |
2020-04-09 | 682 | 683 | 666 | 673.1 | 10033900 | 673.1 |
2020-04-08 | 671 | 672.9 | 642.4 | 662.2 | 15084400 | 662.2 |
2020-04-07 | 675.1 | 689.6 | 661.2 | 678.4 | 11112000 | 678.4 |
2020-04-06 | 638.3 | 681.1 | 632.4 | 672 | 16171200 | 672 |
2020-04-03 | 656 | 667.7 | 627 | 632.2 | 20893900 | 632.2 |
2020-04-02 | 586.3 | 619.8 | 585.1 | 616 | 14232200 | 616 |
2020-04-01 | 591 | 613.2 | 582.1 | 589.4 | 10882700 | 589.4 |
2020-03-31 | 594.6 | 614 | 593.8 | 608.8 | 9531500 | 608.8 |
2020-03-30 | 587.7 | 601.3 | 573 | 599.2 | 9300800 | 599.2 |
2020-03-27 | 624.9 | 628.9 | 591.3 | 600.9 | 13112100 | 600.9 |
2020-03-26 | 614.6 | 617.9 | 582.8 | 599.9 | 13159700 | 599.9 |
2020-03-25 | 623 | 628.2 | 603.3 | 628.2 | 12103800 | 628.2 |
2020-03-24 | 549.9 | 590.4 | 542.5 | 573 | 13666900 | 573 |
2020-03-23 | 515.7 | 543.2 | 515 | 517 | 15874700 | 517 |
2020-03-19 | 535.1 | 538 | 496.4 | 514.2 | 19350400 | 514.2 |
2020-03-18 | 548 | 563 | 533.8 | 533.8 | 18408800 | 533.8 |
2020-03-17 | 569.8 | 597.8 | 560 | 560.1 | 20905200 | 560.1 |
2020-03-16 | 596.2 | 612.9 | 564.8 | 585.9 | 14622100 | 585.9 |
2020-03-13 | 608.4 | 629 | 578.4 | 596 | 28354200 | 596 |
2020-03-12 | 702.4 | 711.5 | 673.7 | 678.4 | 15300400 | 678.4 |
2020-03-11 | 741.3 | 760.6 | 720.2 | 721.4 | 14272800 | 721.4 |
2020-03-10 | 717 | 735.3 | 691.1 | 732.8 | 24307500 | 732.8 |
2020-03-09 | 790 | 790.2 | 747.9 | 766 | 22523500 | 766 |
2020-03-06 | 881.3 | 891.5 | 875.4 | 880 | 9155500 | 880 |
2020-03-05 | 918.9 | 922.3 | 905.9 | 911 | 7792700 | 911 |
2020-03-04 | 916 | 933.1 | 910.7 | 921.1 | 5955600 | 921.1 |
2020-03-03 | 951.3 | 954.9 | 927.3 | 927.7 | 6267000 | 927.7 |
2020-03-02 | 906.2 | 944.7 | 906.2 | 934.4 | 7177000 | 934.4 |
2020-02-28 | 915 | 937.2 | 911.9 | 932.9 | 14038200 | 932.9 |
2020-02-27 | 972.4 | 972.5 | 952.2 | 958.5 | 9094300 | 958.5 |
2020-02-26 | 996.3 | 998.9 | 977 | 990.3 | 9647100 | 990.3 |
2020-02-25 | 1018.5 | 1031 | 1008.5 | 1020 | 8282400 | 1020 |
2020-02-21 | 1079.5 | 1082 | 1064 | 1069.5 | 4303500 | 1069.5 |
2020-02-20 | 1071 | 1083.5 | 1065.5 | 1072 | 6278300 | 1072 |
2020-02-19 | 1037.5 | 1051.5 | 1035 | 1042 | 3131200 | 1042 |
2020-02-18 | 1047 | 1049.5 | 1034 | 1041.5 | 3038100 | 1041.5 |
2020-02-17 | 1031 | 1053 | 1027.5 | 1050.5 | 3175500 | 1050.5 |
2020-02-14 | 1039.5 | 1053 | 1034 | 1050.5 | 4265500 | 1050.5 |
2020-02-13 | 1097.5 | 1098.5 | 1044 | 1049 | 8396100 | 1049 |
2020-02-12 | 1062.5 | 1065.5 | 1047 | 1050.5 | 5211800 | 1050.5 |
2020-02-10 | 1065 | 1072.5 | 1060.5 | 1069.5 | 3396500 | 1069.5 |
2020-02-07 | 1075.5 | 1079 | 1070.5 | 1077.5 | 3127500 | 1077.5 |
2020-02-06 | 1082.5 | 1083 | 1071 | 1074.5 | 6135300 | 1074.5 |
2020-02-05 | 1029 | 1051.5 | 1027 | 1047.5 | 6406000 | 1047.5 |
2020-02-04 | 1017 | 1029 | 1011 | 1029 | 4528700 | 1029 |
2020-02-03 | 1004.5 | 1025.5 | 996 | 1024 | 4608900 | 1024 |
2020-01-31 | 1045 | 1045.5 | 1030 | 1030.5 | 5414700 | 1030.5 |
2020-01-30 | 1043.5 | 1051.5 | 1034 | 1042 | 3692200 | 1042 |
2020-01-29 | 1042 | 1054 | 1037.5 | 1048 | 4556600 | 1048 |
2020-01-28 | 1040.5 | 1041 | 1021.5 | 1034 | 6543700 | 1034 |
2020-01-27 | 1043.5 | 1061 | 1037.5 | 1053 | 4317000 | 1053 |
2020-01-24 | 1069.5 | 1075.5 | 1061 | 1073.5 | 4590300 | 1073.5 |
2020-01-23 | 1085 | 1087 | 1072.5 | 1079 | 6248700 | 1079 |
2020-01-22 | 1108 | 1112.5 | 1101 | 1103.5 | 3389200 | 1103.5 |
2020-01-21 | 1117.5 | 1122 | 1108.5 | 1113.5 | 3115500 | 1113.5 |
2020-01-20 | 1127 | 1133.5 | 1117.5 | 1124.5 | 2937300 | 1124.5 |
2020-01-17 | 1129 | 1133.5 | 1113.5 | 1124 | 4268700 | 1124 |
2020-01-16 | 1140.5 | 1146.5 | 1121 | 1124 | 6919000 | 1124 |
2020-01-15 | 1151 | 1151.5 | 1129.5 | 1138 | 4894200 | 1138 |
2020-01-14 | 1152 | 1159.5 | 1138 | 1155 | 6411000 | 1155 |
2020-01-10 | 1158 | 1171.5 | 1152.5 | 1170 | 4651700 | 1170 |
2020-01-09 | 1143.5 | 1156 | 1131 | 1155 | 7292300 | 1155 |
2020-01-08 | 1209.5 | 1217 | 1172 | 1187 | 8820400 | 1187 |
2020-01-07 | 1178.5 | 1191.5 | 1165.5 | 1183 | 5037300 | 1183 |
2020-01-06 | 1155 | 1190 | 1146.5 | 1183 | 9015800 | 1183 |
2019-12-30 | 1126 | 1139.5 | 1117 | 1136.5 | 2809000 | 1136.5 |
2019-12-27 | 1140 | 1145 | 1132 | 1134 | 2765800 | 1134 |
2019-12-26 | 1146 | 1153.5 | 1144.5 | 1149.5 | 1863100 | 1149.5 |
2019-12-25 | 1159.5 | 1159.5 | 1143 | 1144 | 1389800 | 1144 |
2019-12-24 | 1153.5 | 1156.5 | 1145.5 | 1148.5 | 1969700 | 1148.5 |
2019-12-23 | 1167.5 | 1168 | 1142.5 | 1146 | 4346500 | 1146 |
2019-12-20 | 1163.5 | 1184 | 1156 | 1168.5 | 6535700 | 1168.5 |
2019-12-19 | 1150.5 | 1158 | 1144.5 | 1150.5 | 4488000 | 1150.5 |
2019-12-18 | 1143.5 | 1146.5 | 1136 | 1139 | 5278100 | 1139 |
2019-12-17 | 1111 | 1141.5 | 1110.5 | 1138.5 | 7439200 | 1138.5 |
2019-12-16 | 1083 | 1098.5 | 1080 | 1095 | 3900300 | 1095 |
2019-12-13 | 1107 | 1109 | 1096 | 1099.5 | 4989900 | 1099.5 |
2019-12-12 | 1087.5 | 1093.5 | 1077.5 | 1078.5 | 3020100 | 1078.5 |
2019-12-11 | 1104 | 1105.5 | 1082.5 | 1092 | 3025900 | 1092 |
2019-12-10 | 1092 | 1096 | 1083.5 | 1091.5 | 4802100 | 1091.5 |
2019-12-09 | 1086.5 | 1100 | 1084.5 | 1096.5 | 5856000 | 1096.5 |
2019-12-06 | 1069.5 | 1075.5 | 1059.5 | 1064.5 | 3865200 | 1064.5 |
2019-12-05 | 1083 | 1085 | 1071.5 | 1073 | 4055200 | 1073 |
2019-12-04 | 1060.5 | 1063.5 | 1048.5 | 1057 | 4575200 | 1057 |
2019-12-03 | 1061.5 | 1073 | 1060 | 1071 | 3214900 | 1071 |
2019-12-02 | 1051.5 | 1068 | 1046.5 | 1061.5 | 3075300 | 1061.5 |
2019-11-29 | 1074 | 1078.5 | 1066 | 1069 | 4225500 | 1069 |
2019-11-28 | 1063.5 | 1069.5 | 1054.5 | 1057 | 2531300 | 1057 |
2019-11-27 | 1042.5 | 1065.5 | 1042.5 | 1063.5 | 3807900 | 1063.5 |
2019-11-26 | 1061.5 | 1064.5 | 1043.5 | 1045 | 6863000 | 1045 |
2019-11-25 | 1040 | 1061.5 | 1037 | 1058 | 5700900 | 1058 |
2019-11-22 | 1031 | 1032.5 | 1019 | 1019.5 | 4132100 | 1019.5 |
2019-11-21 | 1017 | 1024.5 | 1003.5 | 1012 | 5601600 | 1012 |
2019-11-20 | 1011.5 | 1013 | 998.2 | 1009 | 4895900 | 1009 |
2019-11-19 | 1020 | 1028 | 1016 | 1020.5 | 3357300 | 1020.5 |
2019-11-18 | 1028.5 | 1036 | 1022.5 | 1033.5 | 2811000 | 1033.5 |
2019-11-15 | 1014 | 1032.5 | 1010 | 1028 | 4188500 | 1028 |
2019-11-14 | 1040 | 1045.5 | 1028 | 1033.5 | 2570100 | 1033.5 |
2019-11-13 | 1066.5 | 1070 | 1041 | 1046.5 | 3761000 | 1046.5 |
2019-11-12 | 1060 | 1064 | 1049.5 | 1062.5 | 3661400 | 1062.5 |
2019-11-11 | 1079 | 1081.5 | 1061 | 1063.5 | 4016700 | 1063.5 |
2019-11-08 | 1089.5 | 1090.5 | 1056.5 | 1072.5 | 6073900 | 1072.5 |
2019-11-07 | 1064.5 | 1094 | 1050 | 1066 | 8995000 | 1066 |
2019-11-06 | 1055 | 1063 | 1046.5 | 1062 | 5198500 | 1062 |
2019-11-05 | 1011 | 1047 | 1005.5 | 1043.5 | 7550800 | 1043.5 |
2019-11-01 | 987.4 | 992 | 978.8 | 983.1 | 4289700 | 983.1 |
2019-10-31 | 1001 | 1009 | 989.2 | 1008.5 | 4307700 | 1008.5 |
2019-10-30 | 1010.5 | 1011.5 | 993.5 | 999.2 | 5098900 | 999.2 |
2019-10-29 | 1011 | 1017 | 1003 | 1012 | 4482000 | 1012 |
2019-10-28 | 1012 | 1017.5 | 1004 | 1006 | 2855000 | 1006 |
2019-10-25 | 999.5 | 1008.5 | 994.9 | 998.5 | 2773000 | 998.5 |
2019-10-24 | 1000 | 1003 | 993.3 | 1001 | 4285800 | 1001 |
2019-10-23 | 982 | 984.8 | 971.2 | 982.8 | 5384400 | 982.8 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。