1801 大成建設(株) 個別株価データ

東証1部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 3805 | 3855 | 3770 | 3845 | 694200 | 3845 |
2021-02-26 | 3900 | 3910 | 3745 | 3755 | 1333300 | 3755 |
2021-02-24 | 3835 | 3865 | 3770 | 3780 | 962400 | 3780 |
2021-02-12 | 3850 | 3860 | 3750 | 3785 | 720000 | 3785 |
2021-02-03 | 3480 | 3530 | 3480 | 3530 | 625400 | 3530 |
2021-02-02 | 3440 | 3450 | 3420 | 3440 | 519300 | 3440 |
2021-02-01 | 3395 | 3470 | 3390 | 3440 | 592100 | 3440 |
2021-01-29 | 3450 | 3480 | 3385 | 3385 | 1101400 | 3385 |
2021-01-28 | 3420 | 3480 | 3415 | 3435 | 1967500 | 3435 |
2021-01-27 | 3475 | 3525 | 3475 | 3515 | 777900 | 3515 |
2021-01-26 | 3500 | 3505 | 3455 | 3465 | 834900 | 3465 |
2021-01-25 | 3620 | 3625 | 3490 | 3500 | 982800 | 3500 |
2021-01-22 | 3590 | 3655 | 3580 | 3610 | 878100 | 3610 |
2021-01-21 | 3560 | 3615 | 3550 | 3585 | 803500 | 3585 |
2021-01-20 | 3560 | 3580 | 3535 | 3550 | 902000 | 3550 |
2021-01-19 | 3560 | 3590 | 3535 | 3560 | 813600 | 3560 |
2021-01-18 | 3565 | 3600 | 3545 | 3560 | 605500 | 3560 |
2021-01-14 | 3500 | 3610 | 3495 | 3595 | 1070500 | 3595 |
2021-01-12 | 3525 | 3560 | 3510 | 3550 | 862700 | 3550 |
2021-01-08 | 3565 | 3565 | 3515 | 3555 | 992200 | 3555 |
2021-01-07 | 3555 | 3590 | 3545 | 3550 | 1017000 | 3550 |
2021-01-06 | 3440 | 3525 | 3435 | 3515 | 691500 | 3515 |
2021-01-05 | 3480 | 3495 | 3455 | 3460 | 776400 | 3460 |
2021-01-04 | 3580 | 3590 | 3500 | 3530 | 599200 | 3530 |
2021-01-04 | 3580 | 3590 | 3500 | 3530 | 599200 | 3530 |
2021-01-04 | 3580 | 3590 | 3500 | 3530 | 599200 | 3530 |
2021-01-04 | 3580 | 3590 | 3500 | 3530 | 599200 | 3530 |
2021-01-04 | 3580 | 3590 | 3500 | 3530 | 599200 | 3530 |
2021-01-04 | 3580 | 3590 | 3500 | 3530 | 599200 | 3530 |
2020-12-30 | 3560 | 3585 | 3525 | 3555 | 558400 | 3555 |
2020-12-28 | 3525 | 3535 | 3470 | 3525 | 594000 | 3525 |
2020-12-25 | 3515 | 3520 | 3475 | 3495 | 277300 | 3495 |
2020-12-24 | 3490 | 3510 | 3455 | 3465 | 457600 | 3465 |
2020-12-22 | 3490 | 3495 | 3440 | 3460 | 786800 | 3460 |
2020-12-21 | 3570 | 3585 | 3475 | 3505 | 634700 | 3505 |
2020-12-18 | 3550 | 3570 | 3520 | 3570 | 913300 | 3570 |
2020-12-17 | 3620 | 3635 | 3555 | 3575 | 713400 | 3575 |
2020-12-16 | 3670 | 3705 | 3650 | 3650 | 648600 | 3650 |
2020-12-15 | 3715 | 3755 | 3710 | 3715 | 602900 | 3715 |
2020-12-14 | 3715 | 3780 | 3715 | 3760 | 551400 | 3760 |
2020-12-11 | 3835 | 3845 | 3710 | 3715 | 927700 | 3715 |
2020-12-10 | 3830 | 3850 | 3810 | 3815 | 739400 | 3815 |
2020-12-09 | 3790 | 3835 | 3785 | 3820 | 555300 | 3820 |
2020-12-08 | 3745 | 3810 | 3745 | 3800 | 616500 | 3800 |
2020-12-07 | 3815 | 3835 | 3780 | 3785 | 654700 | 3785 |
2020-12-04 | 3720 | 3815 | 3720 | 3775 | 702500 | 3775 |
2020-12-03 | 3710 | 3765 | 3710 | 3720 | 831300 | 3720 |
2020-12-02 | 3730 | 3745 | 3675 | 3690 | 1087500 | 3690 |
2020-12-01 | 3760 | 3800 | 3655 | 3700 | 1155500 | 3700 |
2020-11-30 | 3730 | 3750 | 3665 | 3690 | 2284900 | 3690 |
2020-11-27 | 3680 | 3725 | 3660 | 3725 | 1219600 | 3725 |
2020-11-26 | 3690 | 3700 | 3640 | 3670 | 737200 | 3670 |
2020-11-25 | 3720 | 3790 | 3705 | 3720 | 1132100 | 3720 |
2020-11-24 | 3620 | 3695 | 3620 | 3650 | 924500 | 3650 |
2020-11-20 | 3550 | 3570 | 3525 | 3550 | 635400 | 3550 |
2020-11-19 | 3525 | 3605 | 3470 | 3600 | 1011500 | 3600 |
2020-11-18 | 3625 | 3645 | 3535 | 3565 | 825400 | 3565 |
2020-11-17 | 3610 | 3655 | 3595 | 3630 | 1072700 | 3630 |
2020-11-16 | 3465 | 3550 | 3455 | 3540 | 956200 | 3540 |
2020-11-13 | 3590 | 3620 | 3470 | 3480 | 1059100 | 3480 |
2020-11-12 | 3590 | 3640 | 3545 | 3590 | 1378300 | 3590 |
2020-11-11 | 3670 | 3740 | 3615 | 3650 | 1562200 | 3650 |
2020-11-10 | 3510 | 3575 | 3495 | 3560 | 958100 | 3560 |
2020-11-09 | 3410 | 3455 | 3400 | 3440 | 632000 | 3440 |
2020-11-06 | 3330 | 3415 | 3310 | 3385 | 689400 | 3385 |
2020-11-05 | 3300 | 3345 | 3255 | 3335 | 548300 | 3335 |
2020-11-04 | 3330 | 3350 | 3290 | 3325 | 709900 | 3325 |
2020-11-02 | 3280 | 3345 | 3270 | 3280 | 698500 | 3280 |
2020-10-30 | 3260 | 3295 | 3220 | 3245 | 1061100 | 3245 |
2020-10-29 | 3240 | 3295 | 3225 | 3265 | 515700 | 3265 |
2020-10-28 | 3285 | 3305 | 3235 | 3285 | 624100 | 3285 |
2020-10-27 | 3380 | 3385 | 3325 | 3345 | 559300 | 3345 |
2020-10-26 | 3385 | 3430 | 3365 | 3400 | 403600 | 3400 |
2020-10-23 | 3375 | 3405 | 3340 | 3380 | 458900 | 3380 |
2020-10-22 | 3385 | 3410 | 3360 | 3360 | 737700 | 3360 |
2020-10-21 | 3435 | 3460 | 3420 | 3430 | 383300 | 3430 |
2020-10-20 | 3465 | 3470 | 3410 | 3410 | 585500 | 3410 |
2020-10-19 | 3470 | 3510 | 3460 | 3485 | 385200 | 3485 |
2020-10-16 | 3495 | 3515 | 3480 | 3480 | 484500 | 3480 |
2020-10-15 | 3535 | 3540 | 3495 | 3500 | 585500 | 3500 |
2020-10-14 | 3530 | 3540 | 3495 | 3530 | 775200 | 3530 |
2020-10-13 | 3550 | 3590 | 3545 | 3560 | 611700 | 3560 |
2020-10-12 | 3590 | 3590 | 3560 | 3580 | 700400 | 3580 |
2020-10-09 | 3695 | 3700 | 3610 | 3620 | 624800 | 3620 |
2020-10-08 | 3660 | 3705 | 3645 | 3685 | 708200 | 3685 |
2020-10-07 | 3595 | 3645 | 3590 | 3640 | 665300 | 3640 |
2020-10-06 | 3570 | 3625 | 3555 | 3615 | 724200 | 3615 |
2020-10-05 | 3550 | 3610 | 3530 | 3555 | 834100 | 3555 |
2020-10-02 | 3485 | 3520 | 3435 | 3460 | 978200 | 3460 |
2020-09-30 | 3625 | 3625 | 3550 | 3550 | 713900 | 3550 |
2020-09-29 | 3645 | 3665 | 3595 | 3650 | 652200 | 3650 |
2020-09-28 | 3705 | 3740 | 3665 | 3735 | 689600 | 3735 |
2020-09-25 | 3725 | 3735 | 3655 | 3675 | 564500 | 3675 |
2020-09-24 | 3690 | 3715 | 3680 | 3680 | 465500 | 3680 |
2020-09-23 | 3715 | 3745 | 3690 | 3710 | 784600 | 3710 |
2020-09-18 | 3710 | 3780 | 3700 | 3765 | 1075100 | 3765 |
2020-09-17 | 3690 | 3725 | 3670 | 3675 | 474000 | 3675 |
2020-09-16 | 3695 | 3695 | 3645 | 3675 | 565100 | 3675 |
2020-09-15 | 3785 | 3800 | 3720 | 3720 | 507500 | 3720 |
2020-09-14 | 3730 | 3815 | 3725 | 3790 | 688700 | 3790 |
2020-09-11 | 3615 | 3675 | 3600 | 3675 | 956500 | 3675 |
2020-09-10 | 3535 | 3615 | 3530 | 3615 | 721200 | 3615 |
2020-09-09 | 3490 | 3545 | 3480 | 3535 | 710500 | 3535 |
2020-09-08 | 3595 | 3600 | 3530 | 3560 | 674200 | 3560 |
2020-09-07 | 3645 | 3650 | 3590 | 3595 | 521500 | 3595 |
2020-09-04 | 3615 | 3665 | 3585 | 3645 | 568300 | 3645 |
2020-09-03 | 3680 | 3685 | 3640 | 3645 | 363400 | 3645 |
2020-09-02 | 3675 | 3675 | 3605 | 3610 | 432900 | 3610 |
2020-09-01 | 3665 | 3675 | 3625 | 3650 | 560800 | 3650 |
2020-08-31 | 3605 | 3685 | 3605 | 3665 | 1203800 | 3665 |
2020-08-28 | 3585 | 3660 | 3530 | 3565 | 767300 | 3565 |
2020-08-27 | 3570 | 3590 | 3535 | 3540 | 439700 | 3540 |
2020-08-26 | 3585 | 3595 | 3545 | 3580 | 543600 | 3580 |
2020-08-25 | 3560 | 3605 | 3530 | 3590 | 742100 | 3590 |
2020-08-24 | 3495 | 3520 | 3460 | 3495 | 436100 | 3495 |
2020-08-21 | 3515 | 3570 | 3500 | 3505 | 480500 | 3505 |
2020-08-20 | 3495 | 3545 | 3485 | 3505 | 467600 | 3505 |
2020-08-19 | 3510 | 3540 | 3480 | 3535 | 553000 | 3535 |
2020-08-18 | 3520 | 3550 | 3495 | 3535 | 575700 | 3535 |
2020-08-17 | 3550 | 3585 | 3515 | 3515 | 417300 | 3515 |
2020-08-14 | 3600 | 3610 | 3530 | 3545 | 488700 | 3545 |
2020-08-13 | 3530 | 3615 | 3520 | 3585 | 833500 | 3585 |
2020-08-12 | 3510 | 3555 | 3490 | 3535 | 858600 | 3535 |
2020-08-11 | 3445 | 3495 | 3395 | 3485 | 1490600 | 3485 |
2020-08-07 | 3425 | 3475 | 3390 | 3400 | 1330100 | 3400 |
2020-08-06 | 3430 | 3555 | 3415 | 3495 | 1242200 | 3495 |
2020-08-05 | 3600 | 3660 | 3470 | 3500 | 1925500 | 3500 |
2020-08-04 | 3560 | 3640 | 3550 | 3605 | 1781500 | 3605 |
2020-08-03 | 3605 | 3650 | 3555 | 3580 | 1038400 | 3580 |
2020-07-31 | 3770 | 3780 | 3610 | 3620 | 1098800 | 3620 |
2020-07-30 | 3845 | 3860 | 3820 | 3835 | 765800 | 3835 |
2020-07-29 | 3815 | 3855 | 3775 | 3835 | 678100 | 3835 |
2020-07-28 | 3835 | 3855 | 3820 | 3835 | 570800 | 3835 |
2020-07-27 | 3820 | 3850 | 3795 | 3845 | 739400 | 3845 |
2020-07-22 | 3825 | 3875 | 3820 | 3840 | 770300 | 3840 |
2020-07-21 | 3870 | 3880 | 3790 | 3820 | 1086200 | 3820 |
2020-07-20 | 3925 | 3925 | 3870 | 3875 | 687300 | 3875 |
2020-07-17 | 3895 | 3940 | 3895 | 3915 | 817500 | 3915 |
2020-07-16 | 3905 | 3970 | 3885 | 3895 | 707400 | 3895 |
2020-07-15 | 3895 | 3950 | 3865 | 3890 | 604900 | 3890 |
2020-07-14 | 3855 | 3910 | 3850 | 3870 | 487600 | 3870 |
2020-07-13 | 3840 | 3910 | 3830 | 3880 | 725100 | 3880 |
2020-07-10 | 3840 | 3850 | 3780 | 3780 | 906500 | 3780 |
2020-07-09 | 3800 | 3865 | 3780 | 3855 | 831900 | 3855 |
2020-07-08 | 3855 | 3895 | 3840 | 3840 | 600400 | 3840 |
2020-07-07 | 3960 | 3960 | 3845 | 3875 | 843700 | 3875 |
2020-07-06 | 3845 | 3910 | 3830 | 3905 | 784500 | 3905 |
2020-07-03 | 3870 | 3890 | 3795 | 3835 | 548600 | 3835 |
2020-07-02 | 3845 | 3905 | 3825 | 3860 | 770700 | 3860 |
2020-07-01 | 3885 | 3915 | 3805 | 3815 | 718300 | 3815 |
2020-06-30 | 3980 | 3985 | 3920 | 3920 | 955500 | 3920 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 3845 | 3920 | 3840 | 3905 | 694100 | 3905 |
2020-06-26 | 3855 | 3930 | 3835 | 3900 | 696500 | 3900 |
2020-06-25 | 3880 | 3880 | 3775 | 3790 | 954600 | 3790 |
2020-06-24 | 3940 | 3965 | 3905 | 3950 | 732400 | 3950 |
2020-06-23 | 3945 | 3980 | 3885 | 3930 | 502500 | 3930 |
2020-06-22 | 3935 | 3965 | 3915 | 3925 | 439400 | 3925 |
2020-06-19 | 3980 | 3985 | 3915 | 3965 | 639300 | 3965 |
2020-06-18 | 3875 | 3955 | 3855 | 3925 | 756700 | 3925 |
2020-06-17 | 3945 | 3960 | 3880 | 3900 | 605800 | 3900 |
2020-06-16 | 3840 | 3965 | 3810 | 3935 | 904800 | 3935 |
2020-06-15 | 3880 | 3905 | 3790 | 3790 | 626300 | 3790 |
2020-06-12 | 3870 | 3940 | 3815 | 3915 | 988700 | 3915 |
2020-06-11 | 3960 | 4050 | 3950 | 3965 | 1108000 | 3965 |
2020-06-10 | 4135 | 4155 | 4015 | 4045 | 1252900 | 4045 |
2020-06-09 | 4155 | 4230 | 4155 | 4205 | 1222700 | 4205 |
2020-06-08 | 4110 | 4160 | 4065 | 4160 | 1196600 | 4160 |
2020-06-05 | 3915 | 4025 | 3905 | 4015 | 1155100 | 4015 |
2020-06-04 | 3950 | 3980 | 3845 | 3910 | 984300 | 3910 |
2020-06-03 | 3880 | 3935 | 3850 | 3910 | 1292900 | 3910 |
2020-06-02 | 3830 | 3865 | 3815 | 3835 | 784900 | 3835 |
2020-06-01 | 3775 | 3840 | 3765 | 3805 | 800600 | 3805 |
2020-05-29 | 3715 | 3795 | 3710 | 3740 | 2002200 | 3740 |
2020-05-28 | 3770 | 3825 | 3720 | 3775 | 1322300 | 3775 |
2020-05-27 | 3695 | 3760 | 3680 | 3715 | 1076100 | 3715 |
2020-05-26 | 3655 | 3710 | 3625 | 3700 | 759700 | 3700 |
2020-05-25 | 3685 | 3710 | 3590 | 3620 | 802100 | 3620 |
2020-05-22 | 3695 | 3705 | 3615 | 3640 | 556600 | 3640 |
2020-05-21 | 3745 | 3755 | 3680 | 3685 | 882600 | 3685 |
2020-05-20 | 3680 | 3790 | 3670 | 3755 | 1181600 | 3755 |
2020-05-19 | 3680 | 3700 | 3635 | 3675 | 1086900 | 3675 |
2020-05-18 | 3570 | 3640 | 3540 | 3610 | 878300 | 3610 |
2020-05-15 | 3560 | 3595 | 3450 | 3530 | 1193100 | 3530 |
2020-05-14 | 3445 | 3600 | 3440 | 3485 | 1706400 | 3485 |
2020-05-13 | 3495 | 3660 | 3400 | 3475 | 2567900 | 3475 |
2020-05-12 | 3515 | 3545 | 3490 | 3520 | 793400 | 3520 |
2020-05-11 | 3470 | 3540 | 3420 | 3535 | 980600 | 3535 |
2020-05-08 | 3415 | 3500 | 3405 | 3495 | 960300 | 3495 |
2020-05-07 | 3270 | 3380 | 3250 | 3360 | 1301200 | 3360 |
2020-05-01 | 3385 | 3390 | 3235 | 3245 | 899900 | 3245 |
2020-04-30 | 3385 | 3420 | 3355 | 3385 | 1166700 | 3385 |
2020-04-28 | 3300 | 3315 | 3250 | 3315 | 663100 | 3315 |
2020-04-27 | 3260 | 3300 | 3235 | 3300 | 587800 | 3300 |
2020-04-24 | 3275 | 3280 | 3190 | 3225 | 585000 | 3225 |
2020-04-23 | 3160 | 3250 | 3160 | 3245 | 700800 | 3245 |
2020-04-22 | 3100 | 3160 | 3080 | 3145 | 825200 | 3145 |
2020-04-21 | 3050 | 3145 | 3020 | 3130 | 993500 | 3130 |
2020-04-20 | 3075 | 3125 | 3055 | 3090 | 724600 | 3090 |
2020-04-17 | 3095 | 3180 | 3065 | 3150 | 904900 | 3150 |
2020-04-16 | 3165 | 3185 | 3100 | 3120 | 773500 | 3120 |
2020-04-15 | 3190 | 3245 | 3145 | 3225 | 970000 | 3225 |
2020-04-14 | 3160 | 3200 | 3105 | 3180 | 1316800 | 3180 |
2020-04-13 | 3360 | 3380 | 3260 | 3265 | 614400 | 3265 |
2020-04-10 | 3385 | 3415 | 3325 | 3410 | 806400 | 3410 |
2020-04-09 | 3350 | 3385 | 3315 | 3360 | 635800 | 3360 |
2020-04-08 | 3345 | 3370 | 3245 | 3350 | 989000 | 3350 |
2020-04-07 | 3315 | 3405 | 3210 | 3305 | 1216400 | 3305 |
2020-04-06 | 3095 | 3275 | 3055 | 3245 | 1016300 | 3245 |
2020-04-03 | 3115 | 3165 | 3050 | 3090 | 848100 | 3090 |
2020-04-02 | 3135 | 3205 | 3135 | 3150 | 896500 | 3150 |
2020-04-01 | 3265 | 3345 | 3140 | 3175 | 843700 | 3175 |
2020-03-31 | 3325 | 3385 | 3250 | 3305 | 1420900 | 3305 |
2020-03-30 | 3260 | 3360 | 3110 | 3355 | 990300 | 3355 |
2020-03-27 | 3390 | 3395 | 3265 | 3395 | 1414700 | 3395 |
2020-03-26 | 3200 | 3240 | 3080 | 3180 | 1125200 | 3180 |
2020-03-25 | 3175 | 3330 | 3145 | 3330 | 1568100 | 3330 |
2020-03-24 | 2913 | 2974 | 2854 | 2942 | 1531200 | 2942 |
2020-03-23 | 2888 | 2924 | 2755 | 2854 | 2011300 | 2854 |
2020-03-19 | 2919 | 3010 | 2887 | 2900 | 2125000 | 2900 |
2020-03-18 | 2942 | 3055 | 2905 | 2905 | 2094900 | 2905 |
2020-03-17 | 2890 | 3005 | 2817 | 2930 | 1996200 | 2930 |
2020-03-16 | 3095 | 3145 | 2976 | 2983 | 1392200 | 2983 |
2020-03-13 | 2968 | 3165 | 2904 | 3050 | 2274500 | 3050 |
2020-03-12 | 3260 | 3310 | 3160 | 3220 | 1660600 | 3220 |
2020-03-11 | 3330 | 3405 | 3295 | 3330 | 1344300 | 3330 |
2020-03-10 | 3250 | 3365 | 3175 | 3330 | 2204500 | 3330 |
2020-03-09 | 3370 | 3425 | 3285 | 3320 | 1418300 | 3320 |
2020-03-06 | 3600 | 3610 | 3490 | 3510 | 1575200 | 3510 |
2020-03-05 | 3685 | 3695 | 3620 | 3630 | 828600 | 3630 |
2020-03-04 | 3605 | 3695 | 3605 | 3640 | 1268100 | 3640 |
2020-03-03 | 3740 | 3755 | 3630 | 3630 | 1568800 | 3630 |
2020-03-02 | 3610 | 3750 | 3605 | 3695 | 1635400 | 3695 |
2020-02-28 | 3690 | 3710 | 3625 | 3695 | 2108100 | 3695 |
2020-02-27 | 3860 | 3880 | 3760 | 3790 | 1351900 | 3790 |
2020-02-26 | 3800 | 3900 | 3795 | 3890 | 1360500 | 3890 |
2020-02-25 | 3840 | 3910 | 3830 | 3850 | 1194200 | 3850 |
2020-02-21 | 4005 | 4065 | 3990 | 4010 | 1343100 | 4010 |
2020-02-20 | 4125 | 4125 | 4060 | 4070 | 791000 | 4070 |
2020-02-19 | 4100 | 4120 | 4055 | 4085 | 1218200 | 4085 |
2020-02-18 | 4090 | 4130 | 4075 | 4120 | 964200 | 4120 |
2020-02-17 | 4195 | 4195 | 4135 | 4150 | 734800 | 4150 |
2020-02-14 | 4230 | 4250 | 4205 | 4245 | 611500 | 4245 |
2020-02-13 | 4225 | 4260 | 4200 | 4255 | 915100 | 4255 |
2020-02-12 | 4410 | 4410 | 4225 | 4230 | 1343800 | 4230 |
2020-02-10 | 4410 | 4435 | 4385 | 4400 | 1056700 | 4400 |
2020-02-07 | 4570 | 4590 | 4440 | 4465 | 1529000 | 4465 |
2020-02-06 | 4500 | 4595 | 4480 | 4575 | 1090800 | 4575 |
2020-02-05 | 4470 | 4490 | 4445 | 4470 | 577500 | 4470 |
2020-02-04 | 4340 | 4435 | 4315 | 4430 | 811300 | 4430 |
2020-02-03 | 4360 | 4390 | 4310 | 4360 | 941300 | 4360 |
2020-01-31 | 4420 | 4465 | 4380 | 4410 | 955500 | 4410 |
2020-01-30 | 4430 | 4470 | 4345 | 4385 | 647900 | 4385 |
2020-01-29 | 4405 | 4425 | 4315 | 4420 | 1042200 | 4420 |
2020-01-28 | 4435 | 4470 | 4420 | 4450 | 681700 | 4450 |
2020-01-27 | 4525 | 4545 | 4480 | 4490 | 742800 | 4490 |
2020-01-24 | 4610 | 4625 | 4575 | 4595 | 641700 | 4595 |
2020-01-23 | 4600 | 4605 | 4550 | 4560 | 772600 | 4560 |
2020-01-22 | 4620 | 4640 | 4590 | 4635 | 737900 | 4635 |
2020-01-21 | 4605 | 4645 | 4580 | 4600 | 698700 | 4600 |
2020-01-20 | 4550 | 4595 | 4535 | 4590 | 529100 | 4590 |
2020-01-17 | 4520 | 4585 | 4515 | 4560 | 741500 | 4560 |
2020-01-16 | 4505 | 4510 | 4455 | 4500 | 770400 | 4500 |
2020-01-15 | 4570 | 4575 | 4500 | 4510 | 736200 | 4510 |
2020-01-14 | 4530 | 4595 | 4500 | 4585 | 1032300 | 4585 |
2020-01-10 | 4555 | 4570 | 4480 | 4500 | 726200 | 4500 |
2020-01-09 | 4550 | 4555 | 4475 | 4510 | 743100 | 4510 |
2020-01-08 | 4515 | 4520 | 4420 | 4480 | 946300 | 4480 |
2020-01-07 | 4500 | 4590 | 4485 | 4585 | 741600 | 4585 |
2020-01-06 | 4495 | 4495 | 4430 | 4480 | 870800 | 4480 |
2019-12-30 | 4610 | 4610 | 4535 | 4545 | 674300 | 4545 |
2019-12-27 | 4630 | 4640 | 4610 | 4615 | 611400 | 4615 |
2019-12-26 | 4510 | 4585 | 4505 | 4585 | 612700 | 4585 |
2019-12-25 | 4545 | 4550 | 4485 | 4525 | 633400 | 4525 |
2019-12-24 | 4505 | 4525 | 4475 | 4510 | 647600 | 4510 |
2019-12-23 | 4490 | 4490 | 4460 | 4465 | 461500 | 4465 |
2019-12-20 | 4470 | 4485 | 4425 | 4465 | 670600 | 4465 |
2019-12-19 | 4500 | 4520 | 4445 | 4460 | 620500 | 4460 |
2019-12-18 | 4540 | 4540 | 4490 | 4510 | 718000 | 4510 |
2019-12-17 | 4570 | 4575 | 4495 | 4525 | 780200 | 4525 |
2019-12-16 | 4555 | 4595 | 4525 | 4540 | 695200 | 4540 |
2019-12-13 | 4665 | 4675 | 4580 | 4600 | 1200100 | 4600 |
2019-12-12 | 4590 | 4635 | 4570 | 4595 | 1178800 | 4595 |
2019-12-11 | 4535 | 4550 | 4515 | 4540 | 739900 | 4540 |
2019-12-10 | 4595 | 4595 | 4500 | 4510 | 828100 | 4510 |
2019-12-09 | 4620 | 4630 | 4530 | 4565 | 756100 | 4565 |
2019-12-06 | 4515 | 4635 | 4515 | 4565 | 1893800 | 4565 |
2019-12-05 | 4350 | 4465 | 4340 | 4460 | 1049400 | 4460 |
2019-12-04 | 4275 | 4330 | 4260 | 4325 | 716600 | 4325 |
2019-12-03 | 4290 | 4330 | 4270 | 4290 | 693900 | 4290 |
2019-12-02 | 4310 | 4350 | 4310 | 4345 | 658000 | 4345 |
2019-11-29 | 4300 | 4320 | 4275 | 4295 | 882200 | 4295 |
2019-11-28 | 4280 | 4290 | 4240 | 4285 | 754100 | 4285 |
2019-11-27 | 4265 | 4280 | 4245 | 4255 | 748900 | 4255 |
2019-11-26 | 4365 | 4365 | 4240 | 4240 | 1751800 | 4240 |
2019-11-25 | 4275 | 4355 | 4255 | 4355 | 1042100 | 4355 |
2019-11-22 | 4165 | 4240 | 4165 | 4230 | 961700 | 4230 |
2019-11-21 | 4135 | 4190 | 4115 | 4165 | 755600 | 4165 |
2019-11-20 | 4145 | 4185 | 4115 | 4130 | 762400 | 4130 |
2019-11-19 | 4220 | 4225 | 4150 | 4175 | 967900 | 4175 |
2019-11-18 | 4245 | 4245 | 4170 | 4230 | 715200 | 4230 |
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。