1852 (株)淺沼組 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 |
---|---|---|---|---|---|---|
2021-03-15 | 4945 | 5040 | 4940 | 5000 | 83900 | 5000 |
2021-03-09 | 4810 | 4835 | 4780 | 4830 | 48900 | 4830 |
2021-03-03 | 4680 | 4715 | 4640 | 4675 | 50100 | 4675 |
2021-02-26 | 4665 | 4680 | 4580 | 4580 | 70800 | 4580 |
2021-02-24 | 4530 | 4590 | 4530 | 4565 | 38800 | 4565 |
2021-02-12 | 4590 | 4715 | 4585 | 4695 | 75800 | 4695 |
2021-02-03 | 4350 | 4395 | 4340 | 4380 | 30700 | 4380 |
2021-02-02 | 4250 | 4345 | 4225 | 4330 | 37000 | 4330 |
2021-02-01 | 4230 | 4285 | 4220 | 4250 | 30100 | 4250 |
2021-01-29 | 4290 | 4320 | 4230 | 4235 | 49600 | 4235 |
2021-01-28 | 4230 | 4315 | 4220 | 4295 | 72800 | 4295 |
2021-01-27 | 4250 | 4280 | 4240 | 4260 | 25600 | 4260 |
2021-01-26 | 4205 | 4250 | 4205 | 4245 | 19400 | 4245 |
2021-01-25 | 4275 | 4275 | 4195 | 4210 | 31200 | 4210 |
2021-01-22 | 4240 | 4290 | 4235 | 4240 | 45400 | 4240 |
2021-01-21 | 4180 | 4270 | 4170 | 4255 | 55300 | 4255 |
2021-01-20 | 4185 | 4185 | 4155 | 4180 | 19900 | 4180 |
2021-01-19 | 4180 | 4200 | 4150 | 4155 | 35400 | 4155 |
2021-01-18 | 4155 | 4190 | 4125 | 4155 | 22100 | 4155 |
2021-01-14 | 4170 | 4190 | 4150 | 4180 | 43100 | 4180 |
2021-01-12 | 4140 | 4180 | 4120 | 4150 | 47600 | 4150 |
2021-01-08 | 4105 | 4135 | 4080 | 4115 | 51500 | 4115 |
2021-01-07 | 4040 | 4110 | 4030 | 4050 | 46800 | 4050 |
2021-01-06 | 4005 | 4045 | 4005 | 4025 | 45500 | 4025 |
2021-01-05 | 3930 | 4005 | 3930 | 3995 | 27200 | 3995 |
2021-01-04 | 4015 | 4015 | 3930 | 3995 | 50300 | 3995 |
2021-01-04 | 4015 | 4015 | 3930 | 3995 | 50300 | 3995 |
2021-01-04 | 4015 | 4015 | 3930 | 3995 | 50300 | 3995 |
2021-01-04 | 4015 | 4015 | 3930 | 3995 | 50300 | 3995 |
2021-01-04 | 4015 | 4015 | 3930 | 3995 | 50300 | 3995 |
2021-01-04 | 4015 | 4015 | 3930 | 3995 | 50300 | 3995 |
2020-12-30 | 3965 | 4005 | 3945 | 3980 | 26100 | 3980 |
2020-12-28 | 3925 | 3965 | 3920 | 3965 | 51000 | 3965 |
2020-12-25 | 3885 | 3915 | 3880 | 3915 | 23100 | 3915 |
2020-12-24 | 3855 | 3895 | 3850 | 3860 | 60800 | 3860 |
2020-12-22 | 3935 | 3935 | 3860 | 3875 | 55000 | 3875 |
2020-12-21 | 3945 | 3955 | 3915 | 3935 | 28200 | 3935 |
2020-12-18 | 3940 | 3950 | 3920 | 3950 | 25900 | 3950 |
2020-12-17 | 3955 | 3960 | 3900 | 3905 | 46400 | 3905 |
2020-12-16 | 3990 | 3990 | 3950 | 3955 | 27200 | 3955 |
2020-12-15 | 3965 | 3995 | 3965 | 3970 | 23900 | 3970 |
2020-12-14 | 3970 | 4005 | 3950 | 3965 | 40200 | 3965 |
2020-12-11 | 3935 | 3965 | 3880 | 3965 | 76000 | 3965 |
2020-12-10 | 4000 | 4010 | 3950 | 3960 | 41100 | 3960 |
2020-12-09 | 3985 | 4020 | 3975 | 4010 | 48800 | 4010 |
2020-12-08 | 3960 | 3990 | 3960 | 3985 | 22800 | 3985 |
2020-12-07 | 4010 | 4010 | 3960 | 3990 | 57600 | 3990 |
2020-12-04 | 4045 | 4055 | 3980 | 4000 | 27500 | 4000 |
2020-12-03 | 3990 | 4055 | 3970 | 4045 | 34500 | 4045 |
2020-12-02 | 3985 | 4045 | 3970 | 4015 | 42600 | 4015 |
2020-12-01 | 3970 | 4000 | 3935 | 3985 | 43700 | 3985 |
2020-11-30 | 4065 | 4065 | 3975 | 3975 | 57900 | 3975 |
2020-11-27 | 4070 | 4070 | 4025 | 4065 | 32100 | 4065 |
2020-11-26 | 3985 | 4035 | 3980 | 4020 | 31200 | 4020 |
2020-11-25 | 4170 | 4170 | 4000 | 4000 | 49600 | 4000 |
2020-11-24 | 4090 | 4135 | 4075 | 4120 | 29200 | 4120 |
2020-11-20 | 4005 | 4060 | 4000 | 4025 | 22300 | 4025 |
2020-11-19 | 3995 | 4040 | 3980 | 4000 | 47200 | 4000 |
2020-11-18 | 4050 | 4055 | 3995 | 3995 | 87300 | 3995 |
2020-11-17 | 4150 | 4150 | 4055 | 4055 | 27300 | 4055 |
2020-11-16 | 4135 | 4145 | 4065 | 4125 | 32100 | 4125 |
2020-11-13 | 4140 | 4140 | 4060 | 4070 | 29700 | 4070 |
2020-11-12 | 4180 | 4180 | 4090 | 4140 | 58300 | 4140 |
2020-11-11 | 4195 | 4230 | 4150 | 4210 | 39800 | 4210 |
2020-11-10 | 4155 | 4225 | 4080 | 4125 | 55700 | 4125 |
2020-11-09 | 4205 | 4205 | 4045 | 4155 | 62500 | 4155 |
2020-11-06 | 4320 | 4360 | 4185 | 4200 | 60100 | 4200 |
2020-11-05 | 4265 | 4440 | 4220 | 4430 | 86800 | 4430 |
2020-11-04 | 4240 | 4270 | 4170 | 4255 | 43000 | 4255 |
2020-11-02 | 4035 | 4080 | 4030 | 4060 | 25000 | 4060 |
2020-10-30 | 4055 | 4090 | 4015 | 4025 | 15600 | 4025 |
2020-10-29 | 4005 | 4090 | 3985 | 4075 | 16900 | 4075 |
2020-10-28 | 4055 | 4065 | 4015 | 4065 | 12300 | 4065 |
2020-10-27 | 4070 | 4090 | 4015 | 4055 | 10600 | 4055 |
2020-10-26 | 4125 | 4165 | 4070 | 4095 | 17900 | 4095 |
2020-10-23 | 4065 | 4125 | 4015 | 4125 | 15200 | 4125 |
2020-10-22 | 4100 | 4100 | 4005 | 4025 | 19500 | 4025 |
2020-10-21 | 4065 | 4120 | 4065 | 4115 | 17100 | 4115 |
2020-10-20 | 4075 | 4130 | 4060 | 4070 | 16600 | 4070 |
2020-10-19 | 4050 | 4105 | 4030 | 4075 | 14500 | 4075 |
2020-10-16 | 4095 | 4095 | 4025 | 4045 | 11200 | 4045 |
2020-10-15 | 4090 | 4090 | 4030 | 4050 | 8900 | 4050 |
2020-10-14 | 4070 | 4090 | 4020 | 4090 | 19800 | 4090 |
2020-10-13 | 4115 | 4125 | 4070 | 4075 | 21800 | 4075 |
2020-10-12 | 4210 | 4210 | 4090 | 4105 | 21800 | 4105 |
2020-10-09 | 4225 | 4250 | 4170 | 4235 | 14700 | 4235 |
2020-10-08 | 4160 | 4215 | 4145 | 4195 | 23100 | 4195 |
2020-10-07 | 4145 | 4165 | 4115 | 4160 | 10600 | 4160 |
2020-10-06 | 4120 | 4150 | 4095 | 4140 | 14400 | 4140 |
2020-10-05 | 4035 | 4115 | 4035 | 4115 | 22100 | 4115 |
2020-10-02 | 4110 | 4140 | 3995 | 4010 | 37100 | 4010 |
2020-09-30 | 4255 | 4255 | 4105 | 4105 | 26200 | 4105 |
2020-09-29 | 4290 | 4305 | 4240 | 4255 | 23100 | 4255 |
2020-09-28 | 4165 | 4270 | 4165 | 4245 | 42300 | 4245 |
2020-09-25 | 4150 | 4195 | 4140 | 4160 | 29600 | 4160 |
2020-09-24 | 4200 | 4215 | 4100 | 4120 | 29900 | 4120 |
2020-09-23 | 4245 | 4265 | 4195 | 4195 | 24100 | 4195 |
2020-09-18 | 4225 | 4280 | 4200 | 4275 | 29900 | 4275 |
2020-09-17 | 4275 | 4300 | 4205 | 4250 | 19600 | 4250 |
2020-09-16 | 4270 | 4285 | 4205 | 4230 | 16800 | 4230 |
2020-09-15 | 4335 | 4335 | 4205 | 4250 | 29900 | 4250 |
2020-09-14 | 4290 | 4335 | 4275 | 4320 | 36500 | 4320 |
2020-09-11 | 4145 | 4260 | 4125 | 4250 | 43700 | 4250 |
2020-09-10 | 4175 | 4175 | 4085 | 4125 | 32300 | 4125 |
2020-09-09 | 4185 | 4210 | 4145 | 4180 | 29300 | 4180 |
2020-09-08 | 4270 | 4275 | 4160 | 4270 | 39100 | 4270 |
2020-09-07 | 4325 | 4330 | 4245 | 4265 | 89600 | 4265 |
2020-09-04 | 4250 | 4350 | 4245 | 4345 | 22600 | 4345 |
2020-09-03 | 4400 | 4435 | 4285 | 4310 | 34800 | 4310 |
2020-09-02 | 4445 | 4445 | 4345 | 4405 | 34600 | 4405 |
2020-09-01 | 4475 | 4480 | 4395 | 4405 | 42600 | 4405 |
2020-08-31 | 4485 | 4505 | 4400 | 4435 | 35400 | 4435 |
2020-08-28 | 4440 | 4600 | 4390 | 4415 | 69400 | 4415 |
2020-08-27 | 4440 | 4440 | 4410 | 4415 | 20200 | 4415 |
2020-08-26 | 4425 | 4450 | 4395 | 4420 | 30300 | 4420 |
2020-08-25 | 4290 | 4415 | 4275 | 4415 | 60100 | 4415 |
2020-08-24 | 4280 | 4280 | 4205 | 4220 | 24100 | 4220 |
2020-08-21 | 4155 | 4270 | 4140 | 4270 | 24200 | 4270 |
2020-08-20 | 4185 | 4220 | 4130 | 4145 | 20600 | 4145 |
2020-08-19 | 4225 | 4225 | 4170 | 4185 | 23500 | 4185 |
2020-08-18 | 4045 | 4270 | 4045 | 4240 | 52000 | 4240 |
2020-08-17 | 4015 | 4045 | 3995 | 4015 | 15900 | 4015 |
2020-08-14 | 4030 | 4065 | 3980 | 4045 | 13300 | 4045 |
2020-08-13 | 4070 | 4075 | 3990 | 4040 | 26900 | 4040 |
2020-08-12 | 3895 | 4060 | 3895 | 4055 | 33800 | 4055 |
2020-08-11 | 3820 | 3930 | 3815 | 3930 | 31800 | 3930 |
2020-08-07 | 3940 | 3995 | 3785 | 3815 | 51800 | 3815 |
2020-08-06 | 3895 | 3990 | 3895 | 3950 | 19100 | 3950 |
2020-08-05 | 3980 | 3980 | 3920 | 3955 | 18000 | 3955 |
2020-08-04 | 3935 | 3990 | 3895 | 3980 | 19600 | 3980 |
2020-08-03 | 3895 | 3940 | 3880 | 3925 | 24500 | 3925 |
2020-07-31 | 4055 | 4055 | 3870 | 3870 | 33500 | 3870 |
2020-07-30 | 4150 | 4150 | 4025 | 4060 | 26300 | 4060 |
2020-07-29 | 4205 | 4230 | 4085 | 4125 | 24800 | 4125 |
2020-07-28 | 4230 | 4260 | 4145 | 4190 | 15300 | 4190 |
2020-07-27 | 4215 | 4220 | 4145 | 4210 | 34000 | 4210 |
2020-07-22 | 4300 | 4300 | 4205 | 4225 | 26400 | 4225 |
2020-07-21 | 4225 | 4255 | 4195 | 4235 | 23700 | 4235 |
2020-07-20 | 4210 | 4245 | 4135 | 4235 | 47900 | 4235 |
2020-07-17 | 4180 | 4235 | 4115 | 4140 | 30400 | 4140 |
2020-07-16 | 4150 | 4235 | 4120 | 4130 | 22800 | 4130 |
2020-07-15 | 4165 | 4165 | 4095 | 4150 | 19700 | 4150 |
2020-07-14 | 4100 | 4130 | 4070 | 4125 | 20200 | 4125 |
2020-07-13 | 4090 | 4150 | 4085 | 4105 | 33000 | 4105 |
2020-07-10 | 4080 | 4080 | 4045 | 4055 | 26800 | 4055 |
2020-07-09 | 4105 | 4130 | 4065 | 4095 | 23000 | 4095 |
2020-07-08 | 4095 | 4165 | 4070 | 4090 | 20900 | 4090 |
2020-07-07 | 4090 | 4135 | 4060 | 4120 | 29200 | 4120 |
2020-07-06 | 4020 | 4080 | 4010 | 4070 | 10100 | 4070 |
2020-07-03 | 4000 | 4040 | 3995 | 4020 | 15800 | 4020 |
2020-07-02 | 4115 | 4115 | 4000 | 4005 | 41100 | 4005 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 4110 | 4175 | 4085 | 4125 | 36100 | 4125 |
2020-06-30 | 4200 | 4200 | 4115 | 4135 | 23700 | 4135 |
2020-06-29 | 4220 | 4225 | 4110 | 4120 | 30100 | 4120 |
2020-06-26 | 4255 | 4310 | 4230 | 4250 | 42000 | 4250 |
2020-06-25 | 4225 | 4225 | 4130 | 4160 | 34600 | 4160 |
2020-06-24 | 4270 | 4290 | 4215 | 4215 | 20700 | 4215 |
2020-06-23 | 4275 | 4325 | 4225 | 4300 | 29200 | 4300 |
2020-06-22 | 4260 | 4260 | 4215 | 4225 | 17000 | 4225 |
2020-06-19 | 4210 | 4280 | 4160 | 4250 | 38700 | 4250 |
2020-06-18 | 4205 | 4225 | 4140 | 4210 | 25700 | 4210 |
2020-06-17 | 4295 | 4305 | 4210 | 4210 | 16700 | 4210 |
2020-06-16 | 4215 | 4275 | 4210 | 4235 | 31000 | 4235 |
2020-06-15 | 4230 | 4270 | 4155 | 4165 | 38700 | 4165 |
2020-06-12 | 4150 | 4235 | 4100 | 4220 | 51200 | 4220 |
2020-06-11 | 4395 | 4470 | 4300 | 4300 | 39100 | 4300 |
2020-06-10 | 4365 | 4400 | 4315 | 4400 | 29100 | 4400 |
2020-06-09 | 4340 | 4385 | 4305 | 4380 | 34800 | 4380 |
2020-06-08 | 4350 | 4385 | 4285 | 4355 | 48700 | 4355 |
2020-06-05 | 4270 | 4320 | 4225 | 4300 | 40000 | 4300 |
2020-06-04 | 4250 | 4290 | 4195 | 4245 | 47800 | 4245 |
2020-06-03 | 4340 | 4340 | 4225 | 4280 | 36500 | 4280 |
2020-06-02 | 4300 | 4365 | 4245 | 4275 | 38000 | 4275 |
2020-06-01 | 4200 | 4270 | 4130 | 4245 | 32200 | 4245 |
2020-05-29 | 4305 | 4330 | 4230 | 4230 | 44600 | 4230 |
2020-05-28 | 4380 | 4410 | 4220 | 4305 | 96100 | 4305 |
2020-05-27 | 4185 | 4330 | 4155 | 4310 | 56700 | 4310 |
2020-05-26 | 4100 | 4155 | 4085 | 4145 | 37600 | 4145 |
2020-05-25 | 4105 | 4105 | 4040 | 4075 | 26400 | 4075 |
2020-05-22 | 4000 | 4070 | 4000 | 4040 | 29400 | 4040 |
2020-05-21 | 4000 | 4055 | 3960 | 4000 | 39900 | 4000 |
2020-05-20 | 3840 | 3980 | 3825 | 3955 | 43600 | 3955 |
2020-05-19 | 3860 | 3895 | 3800 | 3810 | 36300 | 3810 |
2020-05-18 | 3705 | 3765 | 3695 | 3760 | 31800 | 3760 |
2020-05-15 | 3425 | 3705 | 3425 | 3675 | 133100 | 3675 |
2020-05-14 | 3550 | 3660 | 3530 | 3565 | 82400 | 3565 |
2020-05-13 | 3520 | 3635 | 3520 | 3605 | 49700 | 3605 |
2020-05-12 | 3570 | 3585 | 3515 | 3570 | 39700 | 3570 |
2020-05-11 | 3585 | 3620 | 3535 | 3580 | 90800 | 3580 |
2020-05-08 | 3470 | 3525 | 3435 | 3525 | 51000 | 3525 |
2020-05-07 | 3405 | 3460 | 3390 | 3430 | 39500 | 3430 |
2020-05-01 | 3445 | 3445 | 3345 | 3375 | 57500 | 3375 |
2020-04-30 | 3530 | 3540 | 3450 | 3450 | 51100 | 3450 |
2020-04-28 | 3460 | 3510 | 3420 | 3475 | 54900 | 3475 |
2020-04-27 | 3350 | 3465 | 3335 | 3445 | 77900 | 3445 |
2020-04-24 | 3340 | 3370 | 3300 | 3355 | 47600 | 3355 |
2020-04-23 | 3280 | 3360 | 3240 | 3355 | 47600 | 3355 |
2020-04-22 | 3215 | 3330 | 3190 | 3285 | 75100 | 3285 |
2020-04-21 | 3280 | 3280 | 3175 | 3255 | 79600 | 3255 |
2020-04-20 | 3365 | 3365 | 3310 | 3320 | 62800 | 3320 |
2020-04-17 | 3310 | 3370 | 3265 | 3365 | 130000 | 3365 |
2020-04-16 | 3290 | 3365 | 3280 | 3345 | 37100 | 3345 |
2020-04-15 | 3330 | 3360 | 3245 | 3315 | 62700 | 3315 |
2020-04-14 | 3350 | 3395 | 3280 | 3370 | 64400 | 3370 |
2020-04-13 | 3465 | 3495 | 3360 | 3375 | 40600 | 3375 |
2020-04-10 | 3495 | 3510 | 3395 | 3450 | 58000 | 3450 |
2020-04-09 | 3415 | 3565 | 3380 | 3495 | 117700 | 3495 |
2020-04-08 | 3340 | 3380 | 3225 | 3345 | 84900 | 3345 |
2020-04-07 | 3345 | 3390 | 3190 | 3320 | 88700 | 3320 |
2020-04-06 | 3225 | 3230 | 3060 | 3205 | 137000 | 3205 |
2020-04-03 | 3660 | 3680 | 3010 | 3260 | 683000 | 3260 |
2020-04-02 | 3665 | 3750 | 3595 | 3630 | 128200 | 3630 |
2020-04-01 | 3730 | 3840 | 3675 | 3710 | 75100 | 3710 |
2020-03-31 | 3780 | 3900 | 3740 | 3775 | 81500 | 3775 |
2020-03-30 | 3785 | 3915 | 3700 | 3790 | 124000 | 3790 |
2020-03-27 | 4290 | 4300 | 4080 | 4205 | 176800 | 4205 |
2020-03-26 | 4205 | 4265 | 4125 | 4205 | 96300 | 4205 |
2020-03-25 | 4215 | 4295 | 4125 | 4295 | 96900 | 4295 |
2020-03-24 | 4040 | 4140 | 4005 | 4075 | 105100 | 4075 |
2020-03-23 | 3600 | 3890 | 3565 | 3880 | 142900 | 3880 |
2020-03-19 | 3705 | 3720 | 3460 | 3615 | 218200 | 3615 |
2020-03-18 | 3535 | 3710 | 3495 | 3625 | 192500 | 3625 |
2020-03-17 | 3520 | 3585 | 3385 | 3485 | 319200 | 3485 |
2020-03-16 | 3695 | 3740 | 3515 | 3640 | 249300 | 3640 |
2020-03-13 | 3400 | 3575 | 3315 | 3485 | 177800 | 3485 |
2020-03-12 | 3845 | 3910 | 3680 | 3750 | 161800 | 3750 |
2020-03-11 | 4170 | 4170 | 3975 | 3985 | 107800 | 3985 |
2020-03-10 | 3940 | 4165 | 3850 | 4135 | 149500 | 4135 |
2020-03-09 | 4205 | 4290 | 3985 | 4035 | 126500 | 4035 |
2020-03-06 | 4490 | 4490 | 4325 | 4355 | 66900 | 4355 |
2020-03-05 | 4565 | 4620 | 4520 | 4540 | 68900 | 4540 |
2020-03-04 | 4500 | 4555 | 4420 | 4485 | 49600 | 4485 |
2020-03-03 | 4705 | 4780 | 4540 | 4540 | 78600 | 4540 |
2020-03-02 | 4385 | 4730 | 4350 | 4635 | 82300 | 4635 |
2020-02-28 | 4550 | 4645 | 4380 | 4450 | 139500 | 4450 |
2020-02-27 | 4845 | 4850 | 4715 | 4740 | 65900 | 4740 |
2020-02-26 | 4755 | 4865 | 4755 | 4860 | 54000 | 4860 |
2020-02-25 | 4800 | 4895 | 4785 | 4795 | 68800 | 4795 |
2020-02-21 | 5120 | 5130 | 4995 | 4995 | 34700 | 4995 |
2020-02-20 | 5170 | 5180 | 5120 | 5150 | 22500 | 5150 |
2020-02-19 | 5190 | 5190 | 5110 | 5120 | 20200 | 5120 |
2020-02-18 | 5170 | 5210 | 5090 | 5140 | 27900 | 5140 |
2020-02-17 | 5190 | 5240 | 5140 | 5200 | 37200 | 5200 |
2020-02-14 | 5180 | 5250 | 5140 | 5240 | 29800 | 5240 |
2020-02-13 | 5300 | 5300 | 5180 | 5230 | 32500 | 5230 |
2020-02-12 | 5280 | 5300 | 5220 | 5250 | 48800 | 5250 |
2020-02-10 | 5100 | 5310 | 5100 | 5180 | 64000 | 5180 |
2020-02-07 | 4980 | 5220 | 4975 | 5150 | 113200 | 5150 |
2020-02-06 | 4845 | 4960 | 4845 | 4910 | 55900 | 4910 |
2020-02-05 | 4845 | 4845 | 4770 | 4805 | 21900 | 4805 |
2020-02-04 | 4690 | 4765 | 4665 | 4760 | 30700 | 4760 |
2020-02-03 | 4650 | 4735 | 4615 | 4680 | 32700 | 4680 |
2020-01-31 | 4680 | 4735 | 4645 | 4710 | 28600 | 4710 |
2020-01-30 | 4695 | 4730 | 4620 | 4665 | 44000 | 4665 |
2020-01-29 | 4815 | 4815 | 4675 | 4725 | 56500 | 4725 |
2020-01-28 | 4755 | 4810 | 4675 | 4775 | 57600 | 4775 |
2020-01-27 | 4820 | 4870 | 4805 | 4805 | 30800 | 4805 |
2020-01-24 | 4905 | 4940 | 4860 | 4920 | 35300 | 4920 |
2020-01-23 | 4925 | 4940 | 4890 | 4900 | 25700 | 4900 |
2020-01-22 | 4950 | 4960 | 4915 | 4925 | 19300 | 4925 |
2020-01-21 | 4945 | 4965 | 4910 | 4920 | 36800 | 4920 |
2020-01-20 | 4900 | 4950 | 4870 | 4945 | 31700 | 4945 |
2020-01-17 | 4950 | 4980 | 4885 | 4885 | 50700 | 4885 |
2020-01-16 | 4840 | 4920 | 4815 | 4910 | 39400 | 4910 |
2020-01-15 | 4855 | 4875 | 4825 | 4865 | 32800 | 4865 |
2020-01-14 | 4835 | 4880 | 4800 | 4855 | 59900 | 4855 |
2020-01-10 | 4805 | 4850 | 4785 | 4835 | 33800 | 4835 |
2020-01-09 | 4785 | 4845 | 4750 | 4805 | 68700 | 4805 |
2020-01-08 | 4715 | 4770 | 4675 | 4715 | 51700 | 4715 |
2020-01-07 | 4700 | 4770 | 4675 | 4770 | 32300 | 4770 |
2020-01-06 | 4675 | 4735 | 4675 | 4700 | 31900 | 4700 |
2019-12-30 | 4770 | 4790 | 4705 | 4745 | 35200 | 4745 |
2019-12-27 | 4700 | 4815 | 4695 | 4770 | 56100 | 4770 |
2019-12-26 | 4605 | 4665 | 4595 | 4665 | 20600 | 4665 |
2019-12-25 | 4640 | 4645 | 4590 | 4635 | 24100 | 4635 |
2019-12-24 | 4525 | 4605 | 4520 | 4605 | 26800 | 4605 |
2019-12-23 | 4585 | 4585 | 4520 | 4520 | 34700 | 4520 |
2019-12-20 | 4635 | 4640 | 4580 | 4590 | 34600 | 4590 |
2019-12-19 | 4670 | 4695 | 4615 | 4645 | 26700 | 4645 |
2019-12-18 | 4690 | 4720 | 4620 | 4655 | 49400 | 4655 |
2019-12-17 | 4580 | 4685 | 4555 | 4685 | 80600 | 4685 |
2019-12-16 | 4535 | 4620 | 4520 | 4525 | 31100 | 4525 |
2019-12-13 | 4570 | 4595 | 4530 | 4530 | 40400 | 4530 |
2019-12-12 | 4540 | 4540 | 4480 | 4520 | 26100 | 4520 |
2019-12-11 | 4520 | 4575 | 4515 | 4530 | 26900 | 4530 |
2019-12-10 | 4485 | 4510 | 4465 | 4505 | 25200 | 4505 |
2019-12-09 | 4490 | 4525 | 4460 | 4485 | 42000 | 4485 |
2019-12-06 | 4465 | 4465 | 4425 | 4460 | 32200 | 4460 |
2019-12-05 | 4460 | 4475 | 4420 | 4430 | 22200 | 4430 |
2019-12-04 | 4355 | 4440 | 4310 | 4440 | 33500 | 4440 |
2019-12-03 | 4330 | 4380 | 4310 | 4355 | 26500 | 4355 |
2019-12-02 | 4350 | 4385 | 4335 | 4375 | 24700 | 4375 |
2019-11-29 | 4355 | 4365 | 4320 | 4350 | 22600 | 4350 |
2019-11-28 | 4450 | 4450 | 4355 | 4355 | 29400 | 4355 |
2019-11-27 | 4455 | 4465 | 4375 | 4415 | 30500 | 4415 |
2019-11-26 | 4485 | 4500 | 4380 | 4385 | 29400 | 4385 |
2019-11-25 | 4430 | 4435 | 4405 | 4420 | 18900 | 4420 |
2019-11-22 | 4365 | 4475 | 4360 | 4425 | 32200 | 4425 |
2019-11-21 | 4355 | 4415 | 4305 | 4405 | 49600 | 4405 |
2019-11-20 | 4400 | 4415 | 4350 | 4375 | 33000 | 4375 |
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。