1833 (株)奥村組 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。
- 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 |
---|---|---|---|---|---|---|
2021-01-27 | 2655 | 2683 | 2649 | 2674 | 89900 | 2674 |
2021-01-26 | 2661 | 2693 | 2615 | 2633 | 97800 | 2633 |
2021-01-25 | 2635 | 2692 | 2635 | 2661 | 77700 | 2661 |
2021-01-22 | 2666 | 2675 | 2623 | 2635 | 89500 | 2635 |
2021-01-21 | 2663 | 2693 | 2656 | 2682 | 77900 | 2682 |
2021-01-20 | 2627 | 2664 | 2618 | 2656 | 75300 | 2656 |
2021-01-19 | 2651 | 2669 | 2617 | 2617 | 126000 | 2617 |
2021-01-18 | 2677 | 2699 | 2664 | 2684 | 47300 | 2684 |
2021-01-14 | 2700 | 2732 | 2684 | 2728 | 84400 | 2728 |
2021-01-12 | 2641 | 2695 | 2610 | 2695 | 143000 | 2695 |
2021-01-08 | 2560 | 2600 | 2557 | 2591 | 70800 | 2591 |
2021-01-07 | 2580 | 2592 | 2553 | 2555 | 69500 | 2555 |
2021-01-06 | 2515 | 2562 | 2514 | 2551 | 59700 | 2551 |
2021-01-05 | 2491 | 2516 | 2487 | 2508 | 70300 | 2508 |
2021-01-04 | 2565 | 2568 | 2501 | 2517 | 65300 | 2517 |
2021-01-04 | 2565 | 2568 | 2501 | 2517 | 65300 | 2517 |
2021-01-04 | 2565 | 2568 | 2501 | 2517 | 65300 | 2517 |
2021-01-04 | 2565 | 2568 | 2501 | 2517 | 65300 | 2517 |
2021-01-04 | 2565 | 2568 | 2501 | 2517 | 65300 | 2517 |
2021-01-04 | 2565 | 2568 | 2501 | 2517 | 65300 | 2517 |
2020-12-30 | 2572 | 2575 | 2543 | 2551 | 71300 | 2551 |
2020-12-28 | 2546 | 2570 | 2529 | 2544 | 116600 | 2544 |
2020-12-25 | 2500 | 2545 | 2500 | 2545 | 63600 | 2545 |
2020-12-24 | 2500 | 2524 | 2492 | 2496 | 66300 | 2496 |
2020-12-22 | 2494 | 2494 | 2460 | 2464 | 58600 | 2464 |
2020-12-21 | 2510 | 2522 | 2487 | 2507 | 60200 | 2507 |
2020-12-18 | 2465 | 2486 | 2456 | 2486 | 59000 | 2486 |
2020-12-17 | 2495 | 2495 | 2457 | 2461 | 61000 | 2461 |
2020-12-16 | 2518 | 2518 | 2489 | 2491 | 56700 | 2491 |
2020-12-15 | 2466 | 2502 | 2464 | 2495 | 90600 | 2495 |
2020-12-14 | 2458 | 2484 | 2455 | 2472 | 69200 | 2472 |
2020-12-11 | 2445 | 2455 | 2420 | 2454 | 134500 | 2454 |
2020-12-10 | 2436 | 2455 | 2428 | 2445 | 117000 | 2445 |
2020-12-09 | 2428 | 2442 | 2420 | 2437 | 112000 | 2437 |
2020-12-08 | 2409 | 2448 | 2405 | 2429 | 108800 | 2429 |
2020-12-07 | 2450 | 2455 | 2406 | 2424 | 126300 | 2424 |
2020-12-04 | 2441 | 2484 | 2415 | 2432 | 144100 | 2432 |
2020-12-03 | 2480 | 2518 | 2467 | 2490 | 103800 | 2490 |
2020-12-02 | 2485 | 2501 | 2467 | 2481 | 124200 | 2481 |
2020-12-01 | 2469 | 2506 | 2437 | 2472 | 137700 | 2472 |
2020-11-30 | 2530 | 2530 | 2441 | 2441 | 342700 | 2441 |
2020-11-27 | 2518 | 2537 | 2488 | 2533 | 127400 | 2533 |
2020-11-26 | 2516 | 2516 | 2476 | 2500 | 94700 | 2500 |
2020-11-25 | 2562 | 2566 | 2522 | 2530 | 137500 | 2530 |
2020-11-24 | 2575 | 2579 | 2527 | 2530 | 72300 | 2530 |
2020-11-20 | 2500 | 2559 | 2481 | 2533 | 94900 | 2533 |
2020-11-19 | 2496 | 2500 | 2467 | 2500 | 81200 | 2500 |
2020-11-18 | 2496 | 2503 | 2471 | 2478 | 79200 | 2478 |
2020-11-17 | 2507 | 2532 | 2465 | 2519 | 108900 | 2519 |
2020-11-16 | 2570 | 2570 | 2462 | 2502 | 151300 | 2502 |
2020-11-13 | 2543 | 2547 | 2490 | 2521 | 77300 | 2521 |
2020-11-12 | 2566 | 2569 | 2514 | 2540 | 86300 | 2540 |
2020-11-11 | 2567 | 2580 | 2539 | 2557 | 124500 | 2557 |
2020-11-10 | 2530 | 2553 | 2468 | 2521 | 159600 | 2521 |
2020-11-09 | 2490 | 2491 | 2446 | 2468 | 80700 | 2468 |
2020-11-06 | 2467 | 2467 | 2408 | 2460 | 89700 | 2460 |
2020-11-05 | 2487 | 2487 | 2444 | 2463 | 109900 | 2463 |
2020-11-04 | 2478 | 2510 | 2440 | 2473 | 62500 | 2473 |
2020-11-02 | 2431 | 2486 | 2416 | 2481 | 89200 | 2481 |
2020-10-30 | 2440 | 2458 | 2402 | 2416 | 62900 | 2416 |
2020-10-29 | 2451 | 2459 | 2429 | 2443 | 49200 | 2443 |
2020-10-28 | 2451 | 2496 | 2450 | 2488 | 68000 | 2488 |
2020-10-27 | 2478 | 2490 | 2451 | 2488 | 55800 | 2488 |
2020-10-26 | 2460 | 2500 | 2457 | 2500 | 32400 | 2500 |
2020-10-23 | 2479 | 2499 | 2464 | 2481 | 54800 | 2481 |
2020-10-22 | 2453 | 2497 | 2448 | 2479 | 46800 | 2479 |
2020-10-21 | 2457 | 2484 | 2443 | 2473 | 61700 | 2473 |
2020-10-20 | 2525 | 2530 | 2457 | 2457 | 55400 | 2457 |
2020-10-19 | 2526 | 2554 | 2522 | 2531 | 43300 | 2531 |
2020-10-16 | 2510 | 2526 | 2495 | 2515 | 59600 | 2515 |
2020-10-15 | 2553 | 2553 | 2510 | 2528 | 31900 | 2528 |
2020-10-14 | 2560 | 2560 | 2533 | 2553 | 25700 | 2553 |
2020-10-13 | 2584 | 2600 | 2562 | 2573 | 61300 | 2573 |
2020-10-12 | 2597 | 2599 | 2550 | 2581 | 25300 | 2581 |
2020-10-09 | 2647 | 2649 | 2593 | 2610 | 75900 | 2610 |
2020-10-08 | 2655 | 2690 | 2651 | 2666 | 56700 | 2666 |
2020-10-07 | 2630 | 2667 | 2621 | 2652 | 61500 | 2652 |
2020-10-06 | 2665 | 2679 | 2650 | 2661 | 34300 | 2661 |
2020-10-05 | 2628 | 2665 | 2608 | 2648 | 54900 | 2648 |
2020-10-02 | 2628 | 2678 | 2578 | 2588 | 69100 | 2588 |
2020-09-30 | 2729 | 2729 | 2638 | 2638 | 60500 | 2638 |
2020-09-29 | 2786 | 2786 | 2702 | 2732 | 88900 | 2732 |
2020-09-28 | 2760 | 2787 | 2730 | 2778 | 95300 | 2778 |
2020-09-25 | 2697 | 2740 | 2697 | 2724 | 61800 | 2724 |
2020-09-24 | 2681 | 2715 | 2668 | 2673 | 92600 | 2673 |
2020-09-23 | 2667 | 2709 | 2644 | 2699 | 94200 | 2699 |
2020-09-18 | 2684 | 2699 | 2663 | 2699 | 79100 | 2699 |
2020-09-17 | 2634 | 2690 | 2633 | 2660 | 76800 | 2660 |
2020-09-16 | 2653 | 2653 | 2609 | 2627 | 80400 | 2627 |
2020-09-15 | 2692 | 2692 | 2637 | 2648 | 51800 | 2648 |
2020-09-14 | 2625 | 2693 | 2620 | 2673 | 116200 | 2673 |
2020-09-11 | 2539 | 2628 | 2505 | 2575 | 123900 | 2575 |
2020-09-10 | 2494 | 2530 | 2455 | 2524 | 88400 | 2524 |
2020-09-09 | 2459 | 2491 | 2436 | 2486 | 111200 | 2486 |
2020-09-08 | 2487 | 2497 | 2458 | 2488 | 38800 | 2488 |
2020-09-07 | 2497 | 2519 | 2473 | 2487 | 75500 | 2487 |
2020-09-04 | 2503 | 2512 | 2477 | 2507 | 89600 | 2507 |
2020-09-03 | 2560 | 2572 | 2526 | 2528 | 68300 | 2528 |
2020-09-02 | 2548 | 2549 | 2517 | 2540 | 31800 | 2540 |
2020-09-01 | 2565 | 2576 | 2539 | 2554 | 56500 | 2554 |
2020-08-31 | 2596 | 2610 | 2565 | 2565 | 69100 | 2565 |
2020-08-28 | 2605 | 2660 | 2536 | 2563 | 91900 | 2563 |
2020-08-27 | 2630 | 2630 | 2603 | 2603 | 30700 | 2603 |
2020-08-26 | 2593 | 2628 | 2559 | 2622 | 74700 | 2622 |
2020-08-25 | 2591 | 2625 | 2584 | 2593 | 90800 | 2593 |
2020-08-24 | 2532 | 2559 | 2523 | 2554 | 34300 | 2554 |
2020-08-21 | 2508 | 2553 | 2508 | 2537 | 52900 | 2537 |
2020-08-20 | 2492 | 2523 | 2485 | 2497 | 54100 | 2497 |
2020-08-19 | 2501 | 2525 | 2483 | 2510 | 31600 | 2510 |
2020-08-18 | 2490 | 2511 | 2471 | 2503 | 61100 | 2503 |
2020-08-17 | 2553 | 2563 | 2500 | 2500 | 59300 | 2500 |
2020-08-14 | 2593 | 2610 | 2560 | 2560 | 50800 | 2560 |
2020-08-13 | 2591 | 2606 | 2568 | 2594 | 62100 | 2594 |
2020-08-12 | 2548 | 2586 | 2548 | 2582 | 66200 | 2582 |
2020-08-11 | 2462 | 2527 | 2446 | 2513 | 92900 | 2513 |
2020-08-07 | 2452 | 2504 | 2422 | 2422 | 139100 | 2422 |
2020-08-06 | 2504 | 2540 | 2499 | 2540 | 58100 | 2540 |
2020-08-05 | 2516 | 2516 | 2478 | 2500 | 65000 | 2500 |
2020-08-04 | 2519 | 2574 | 2519 | 2548 | 51400 | 2548 |
2020-08-03 | 2526 | 2568 | 2492 | 2502 | 45900 | 2502 |
2020-07-31 | 2516 | 2522 | 2490 | 2500 | 125400 | 2500 |
2020-07-30 | 2503 | 2569 | 2489 | 2549 | 471700 | 2549 |
2020-07-29 | 2500 | 2525 | 2477 | 2505 | 145400 | 2505 |
2020-07-28 | 2562 | 2580 | 2528 | 2529 | 93300 | 2529 |
2020-07-27 | 2575 | 2589 | 2531 | 2589 | 131900 | 2589 |
2020-07-22 | 2568 | 2608 | 2568 | 2575 | 77500 | 2575 |
2020-07-21 | 2554 | 2577 | 2531 | 2568 | 87400 | 2568 |
2020-07-20 | 2543 | 2581 | 2522 | 2571 | 42600 | 2571 |
2020-07-17 | 2534 | 2560 | 2509 | 2547 | 45500 | 2547 |
2020-07-16 | 2607 | 2632 | 2558 | 2558 | 105400 | 2558 |
2020-07-15 | 2554 | 2610 | 2547 | 2572 | 105500 | 2572 |
2020-07-14 | 2520 | 2540 | 2506 | 2512 | 48500 | 2512 |
2020-07-13 | 2491 | 2542 | 2491 | 2522 | 64900 | 2522 |
2020-07-10 | 2466 | 2480 | 2441 | 2441 | 116500 | 2441 |
2020-07-09 | 2451 | 2484 | 2423 | 2464 | 162800 | 2464 |
2020-07-08 | 2479 | 2517 | 2443 | 2448 | 180700 | 2448 |
2020-07-07 | 2520 | 2520 | 2476 | 2500 | 84400 | 2500 |
2020-07-06 | 2500 | 2530 | 2500 | 2530 | 74100 | 2530 |
2020-07-03 | 2478 | 2493 | 2448 | 2491 | 69700 | 2491 |
2020-07-02 | 2458 | 2477 | 2437 | 2455 | 81100 | 2455 |
2020-07-01 | 2479 | 2485 | 2415 | 2435 | 83200 | 2435 |
2020-06-30 | 2550 | 2553 | 2474 | 2480 | 96100 | 2480 |
2020-06-29 | 2457 | 2497 | 2447 | 2481 | 113300 | 2481 |
2020-06-26 | 2480 | 2489 | 2459 | 2482 | 81200 | 2482 |
2020-06-25 | 2464 | 2464 | 2424 | 2443 | 128800 | 2443 |
2020-06-24 | 2486 | 2486 | 2452 | 2465 | 88100 | 2465 |
2020-06-23 | 2522 | 2523 | 2483 | 2498 | 68100 | 2498 |
2020-06-22 | 2480 | 2505 | 2450 | 2479 | 51700 | 2479 |
2020-06-19 | 2496 | 2496 | 2434 | 2487 | 109300 | 2487 |
2020-06-18 | 2471 | 2486 | 2422 | 2458 | 44900 | 2458 |
2020-06-17 | 2523 | 2541 | 2463 | 2473 | 56900 | 2473 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-16 | 2452 | 2532 | 2413 | 2524 | 85600 | 2524 |
2020-06-15 | 2430 | 2459 | 2390 | 2390 | 87400 | 2390 |
2020-06-12 | 2472 | 2472 | 2400 | 2450 | 122400 | 2450 |
2020-06-11 | 2600 | 2600 | 2520 | 2522 | 86300 | 2522 |
2020-06-10 | 2649 | 2649 | 2612 | 2621 | 68200 | 2621 |
2020-06-09 | 2657 | 2673 | 2627 | 2651 | 61200 | 2651 |
2020-06-08 | 2633 | 2667 | 2622 | 2659 | 60800 | 2659 |
2020-06-05 | 2611 | 2641 | 2601 | 2630 | 94200 | 2630 |
2020-06-04 | 2695 | 2700 | 2605 | 2626 | 91100 | 2626 |
2020-06-03 | 2680 | 2680 | 2636 | 2656 | 59500 | 2656 |
2020-06-02 | 2617 | 2652 | 2603 | 2642 | 55700 | 2642 |
2020-06-01 | 2600 | 2623 | 2580 | 2600 | 90600 | 2600 |
2020-05-29 | 2653 | 2671 | 2600 | 2600 | 81100 | 2600 |
2020-05-28 | 2689 | 2689 | 2622 | 2663 | 99000 | 2663 |
2020-05-27 | 2607 | 2656 | 2591 | 2644 | 141000 | 2644 |
2020-05-26 | 2510 | 2584 | 2486 | 2584 | 163800 | 2584 |
2020-05-25 | 2552 | 2580 | 2456 | 2460 | 156000 | 2460 |
2020-05-22 | 2528 | 2531 | 2493 | 2507 | 58700 | 2507 |
2020-05-21 | 2551 | 2551 | 2499 | 2513 | 67400 | 2513 |
2020-05-20 | 2501 | 2540 | 2485 | 2533 | 89700 | 2533 |
2020-05-19 | 2556 | 2575 | 2475 | 2493 | 102700 | 2493 |
2020-05-18 | 2500 | 2522 | 2463 | 2511 | 112900 | 2511 |
2020-05-15 | 2415 | 2418 | 2354 | 2414 | 57500 | 2414 |
2020-05-14 | 2431 | 2445 | 2377 | 2377 | 55600 | 2377 |
2020-05-13 | 2349 | 2455 | 2313 | 2441 | 84200 | 2441 |
2020-05-12 | 2447 | 2447 | 2394 | 2394 | 37800 | 2394 |
2020-05-11 | 2398 | 2437 | 2378 | 2437 | 49300 | 2437 |
2020-05-08 | 2382 | 2399 | 2336 | 2399 | 60900 | 2399 |
2020-05-07 | 2287 | 2336 | 2280 | 2332 | 84500 | 2332 |
2020-05-01 | 2330 | 2330 | 2269 | 2284 | 76500 | 2284 |
2020-04-30 | 2339 | 2344 | 2301 | 2320 | 121200 | 2320 |
2020-04-28 | 2281 | 2292 | 2252 | 2289 | 86800 | 2289 |
2020-04-27 | 2241 | 2267 | 2225 | 2262 | 84900 | 2262 |
2020-04-24 | 2222 | 2246 | 2207 | 2214 | 130500 | 2214 |
2020-04-23 | 2147 | 2191 | 2138 | 2189 | 80000 | 2189 |
2020-04-22 | 2137 | 2170 | 2110 | 2139 | 108000 | 2139 |
2020-04-21 | 2138 | 2164 | 2115 | 2164 | 96900 | 2164 |
2020-04-20 | 2214 | 2251 | 2177 | 2188 | 78500 | 2188 |
2020-04-17 | 2257 | 2286 | 2204 | 2252 | 140700 | 2252 |
2020-04-16 | 2171 | 2223 | 2167 | 2223 | 88800 | 2223 |
2020-04-15 | 2295 | 2300 | 2191 | 2211 | 159900 | 2211 |
2020-04-14 | 2296 | 2308 | 2239 | 2298 | 95900 | 2298 |
2020-04-13 | 2358 | 2380 | 2288 | 2293 | 73300 | 2293 |
2020-04-10 | 2351 | 2396 | 2308 | 2390 | 103100 | 2390 |
2020-04-09 | 2305 | 2349 | 2283 | 2328 | 101900 | 2328 |
2020-04-08 | 2267 | 2357 | 2229 | 2336 | 222300 | 2336 |
2020-04-07 | 2235 | 2309 | 2203 | 2267 | 190000 | 2267 |
2020-04-06 | 2085 | 2197 | 2077 | 2180 | 157300 | 2180 |
2020-04-03 | 2095 | 2164 | 2067 | 2096 | 112900 | 2096 |
2020-04-02 | 2100 | 2110 | 2060 | 2071 | 102900 | 2071 |
2020-04-01 | 2223 | 2249 | 2129 | 2136 | 112900 | 2136 |
2020-03-31 | 2240 | 2317 | 2215 | 2248 | 140700 | 2248 |
2020-03-30 | 2369 | 2369 | 2206 | 2274 | 293300 | 2274 |
2020-03-27 | 2477 | 2493 | 2388 | 2493 | 184300 | 2493 |
2020-03-26 | 2387 | 2419 | 2261 | 2385 | 175500 | 2385 |
2020-03-25 | 2331 | 2407 | 2290 | 2406 | 187700 | 2406 |
2020-03-24 | 2187 | 2248 | 2178 | 2231 | 170600 | 2231 |
2020-03-23 | 2083 | 2148 | 1992 | 2137 | 264500 | 2137 |
2020-03-19 | 2081 | 2132 | 2069 | 2077 | 248900 | 2077 |
2020-03-18 | 2128 | 2147 | 2050 | 2056 | 241800 | 2056 |
2020-03-17 | 2013 | 2163 | 1991 | 2146 | 198700 | 2146 |
2020-03-16 | 2106 | 2137 | 2052 | 2058 | 148000 | 2058 |
2020-03-13 | 2100 | 2144 | 2009 | 2087 | 267400 | 2087 |
2020-03-12 | 2250 | 2271 | 2176 | 2219 | 168200 | 2219 |
2020-03-11 | 2288 | 2365 | 2280 | 2300 | 166200 | 2300 |
2020-03-10 | 2219 | 2302 | 2149 | 2289 | 177800 | 2289 |
2020-03-09 | 2337 | 2361 | 2254 | 2269 | 157200 | 2269 |
2020-03-06 | 2494 | 2507 | 2406 | 2425 | 199400 | 2425 |
2020-03-05 | 2594 | 2606 | 2524 | 2537 | 168400 | 2537 |
2020-03-04 | 2549 | 2607 | 2530 | 2587 | 184100 | 2587 |
2020-03-03 | 2690 | 2700 | 2577 | 2577 | 229400 | 2577 |
2020-03-02 | 2576 | 2700 | 2568 | 2669 | 165700 | 2669 |
2020-02-28 | 2638 | 2652 | 2602 | 2624 | 171200 | 2624 |
2020-02-27 | 2745 | 2746 | 2693 | 2707 | 165300 | 2707 |
2020-02-26 | 2715 | 2770 | 2709 | 2764 | 171900 | 2764 |
2020-02-25 | 2778 | 2801 | 2757 | 2757 | 264300 | 2757 |
2020-02-21 | 2819 | 2851 | 2819 | 2828 | 70400 | 2828 |
2020-02-20 | 2869 | 2891 | 2826 | 2829 | 89600 | 2829 |
2020-02-19 | 2871 | 2907 | 2861 | 2861 | 104100 | 2861 |
2020-02-18 | 2840 | 2856 | 2830 | 2844 | 92800 | 2844 |
2020-02-17 | 2853 | 2853 | 2816 | 2837 | 79600 | 2837 |
2020-02-14 | 2862 | 2883 | 2847 | 2875 | 71700 | 2875 |
2020-02-13 | 2840 | 2894 | 2836 | 2881 | 106400 | 2881 |
2020-02-12 | 2880 | 2883 | 2815 | 2815 | 162600 | 2815 |
2020-02-10 | 2832 | 2896 | 2816 | 2869 | 155300 | 2869 |
2020-02-07 | 2880 | 2904 | 2878 | 2904 | 153400 | 2904 |
2020-02-06 | 2952 | 2956 | 2924 | 2930 | 157100 | 2930 |
2020-02-05 | 2933 | 2951 | 2925 | 2930 | 84700 | 2930 |
2020-02-04 | 2910 | 2922 | 2896 | 2914 | 60100 | 2914 |
2020-02-03 | 2878 | 2930 | 2858 | 2919 | 82400 | 2919 |
2020-01-31 | 2921 | 2927 | 2904 | 2909 | 61700 | 2909 |
2020-01-30 | 2951 | 2960 | 2903 | 2917 | 77200 | 2917 |
2020-01-29 | 2936 | 2955 | 2935 | 2945 | 58600 | 2945 |
2020-01-28 | 2909 | 2945 | 2909 | 2935 | 68800 | 2935 |
2020-01-27 | 2967 | 2976 | 2953 | 2959 | 94000 | 2959 |
2020-01-24 | 3020 | 3025 | 2999 | 3015 | 77400 | 3015 |
2020-01-23 | 3040 | 3040 | 3010 | 3020 | 82700 | 3020 |
2020-01-22 | 3050 | 3070 | 3030 | 3070 | 70200 | 3070 |
2020-01-21 | 3020 | 3045 | 3020 | 3045 | 65800 | 3045 |
2020-01-20 | 2973 | 3025 | 2973 | 3010 | 70400 | 3010 |
2020-01-17 | 2960 | 2985 | 2943 | 2955 | 70400 | 2955 |
2020-01-16 | 2967 | 2967 | 2944 | 2950 | 42000 | 2950 |
2020-01-15 | 2967 | 2984 | 2945 | 2956 | 46900 | 2956 |
2020-01-14 | 2979 | 2985 | 2961 | 2975 | 75000 | 2975 |
2020-01-10 | 3000 | 3000 | 2960 | 2980 | 48900 | 2980 |
2020-01-09 | 2939 | 2975 | 2939 | 2970 | 40500 | 2970 |
2020-01-08 | 2940 | 2943 | 2892 | 2928 | 104900 | 2928 |
2020-01-07 | 2939 | 2977 | 2934 | 2972 | 52500 | 2972 |
2020-01-06 | 2921 | 2930 | 2901 | 2920 | 104600 | 2920 |
2019-12-30 | 3030 | 3030 | 2992 | 3010 | 111400 | 3010 |
2019-12-27 | 3005 | 3025 | 3005 | 3015 | 69200 | 3015 |
2019-12-26 | 2959 | 2995 | 2953 | 2989 | 63900 | 2989 |
2019-12-25 | 2964 | 2974 | 2936 | 2959 | 86500 | 2959 |
2019-12-24 | 2979 | 2987 | 2946 | 2964 | 66100 | 2964 |
2019-12-23 | 3030 | 3030 | 2971 | 2971 | 88600 | 2971 |
2019-12-20 | 3015 | 3015 | 2995 | 3005 | 69500 | 3005 |
2019-12-19 | 2994 | 3010 | 2992 | 3000 | 74800 | 3000 |
2019-12-18 | 3010 | 3015 | 2972 | 2994 | 156200 | 2994 |
2019-12-17 | 3030 | 3030 | 2971 | 2987 | 127500 | 2987 |
2019-12-16 | 3050 | 3070 | 3020 | 3025 | 94800 | 3025 |
2019-12-13 | 3105 | 3115 | 3045 | 3050 | 121100 | 3050 |
2019-12-12 | 3100 | 3105 | 3065 | 3065 | 69000 | 3065 |
2019-12-11 | 3110 | 3130 | 3085 | 3100 | 87900 | 3100 |
2019-12-10 | 3120 | 3150 | 3100 | 3110 | 63900 | 3110 |
2019-12-09 | 3135 | 3140 | 3110 | 3120 | 65400 | 3120 |
2019-12-06 | 3130 | 3150 | 3105 | 3125 | 58200 | 3125 |
2019-12-05 | 3100 | 3125 | 3095 | 3125 | 76800 | 3125 |
2019-12-04 | 3065 | 3095 | 3045 | 3095 | 104200 | 3095 |
2019-12-03 | 3075 | 3100 | 3065 | 3080 | 81000 | 3080 |
2019-12-02 | 3080 | 3095 | 3080 | 3095 | 59400 | 3095 |
2019-11-29 | 3050 | 3065 | 3010 | 3030 | 157900 | 3030 |
2019-11-28 | 3090 | 3090 | 3045 | 3060 | 72500 | 3060 |
2019-11-27 | 3075 | 3090 | 3045 | 3075 | 143700 | 3075 |
2019-11-26 | 3050 | 3075 | 3030 | 3045 | 160000 | 3045 |
2019-11-25 | 3005 | 3040 | 3005 | 3030 | 79600 | 3030 |
2019-11-22 | 3005 | 3020 | 2982 | 3000 | 170200 | 3000 |
2019-11-21 | 2948 | 3015 | 2937 | 3005 | 177700 | 3005 |
2019-11-20 | 2941 | 2971 | 2936 | 2958 | 151200 | 2958 |
2019-11-19 | 2950 | 2971 | 2932 | 2947 | 206400 | 2947 |
2019-11-18 | 2911 | 2965 | 2892 | 2959 | 344200 | 2959 |
2019-11-15 | 2900 | 2914 | 2805 | 2890 | 486900 | 2890 |
2019-11-14 | 3170 | 3195 | 3155 | 3190 | 75300 | 3190 |
2019-11-13 | 3270 | 3290 | 3195 | 3205 | 51000 | 3205 |
2019-11-12 | 3190 | 3230 | 3180 | 3230 | 74500 | 3230 |
2019-11-11 | 3190 | 3205 | 3160 | 3170 | 78300 | 3170 |
2019-11-08 | 3195 | 3200 | 3160 | 3185 | 82500 | 3185 |
2019-11-07 | 3130 | 3185 | 3125 | 3180 | 105100 | 3180 |
2019-11-06 | 3170 | 3170 | 3115 | 3125 | 149300 | 3125 |
2019-11-05 | 3130 | 3170 | 3120 | 3165 | 88000 | 3165 |
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。