1861 (株)熊谷組 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 | 2646 | 2668 | 2644 | 2652 | 106300 | 2652 |
2021-01-26 | 2647 | 2662 | 2636 | 2646 | 79000 | 2646 |
2021-01-25 | 2666 | 2670 | 2635 | 2647 | 140200 | 2647 |
2021-01-22 | 2659 | 2683 | 2646 | 2681 | 129800 | 2681 |
2021-01-21 | 2687 | 2714 | 2674 | 2688 | 102200 | 2688 |
2021-01-20 | 2660 | 2682 | 2650 | 2680 | 110400 | 2680 |
2021-01-19 | 2669 | 2676 | 2651 | 2654 | 83000 | 2654 |
2021-01-18 | 2660 | 2673 | 2633 | 2659 | 114500 | 2659 |
2021-01-14 | 2665 | 2695 | 2657 | 2695 | 131800 | 2695 |
2021-01-12 | 2707 | 2719 | 2683 | 2693 | 168700 | 2693 |
2021-01-08 | 2640 | 2742 | 2631 | 2742 | 312300 | 2742 |
2021-01-07 | 2671 | 2683 | 2641 | 2644 | 202200 | 2644 |
2021-01-06 | 2615 | 2645 | 2611 | 2641 | 99400 | 2641 |
2021-01-05 | 2578 | 2618 | 2569 | 2611 | 166600 | 2611 |
2021-01-04 | 2598 | 2598 | 2544 | 2574 | 97900 | 2574 |
2021-01-04 | 2598 | 2598 | 2544 | 2574 | 97900 | 2574 |
2021-01-04 | 2598 | 2598 | 2544 | 2574 | 97900 | 2574 |
2021-01-04 | 2598 | 2598 | 2544 | 2574 | 97900 | 2574 |
2021-01-04 | 2598 | 2598 | 2544 | 2574 | 97900 | 2574 |
2021-01-04 | 2598 | 2598 | 2544 | 2574 | 97900 | 2574 |
2020-12-30 | 2615 | 2616 | 2581 | 2598 | 148600 | 2598 |
2020-12-28 | 2573 | 2577 | 2553 | 2562 | 115400 | 2562 |
2020-12-25 | 2560 | 2574 | 2547 | 2564 | 108000 | 2564 |
2020-12-24 | 2568 | 2587 | 2549 | 2552 | 180500 | 2552 |
2020-12-22 | 2484 | 2535 | 2484 | 2528 | 192500 | 2528 |
2020-12-21 | 2507 | 2530 | 2480 | 2515 | 203900 | 2515 |
2020-12-18 | 2495 | 2507 | 2480 | 2507 | 212500 | 2507 |
2020-12-17 | 2525 | 2529 | 2487 | 2495 | 183600 | 2495 |
2020-12-16 | 2547 | 2553 | 2524 | 2524 | 136700 | 2524 |
2020-12-15 | 2540 | 2560 | 2529 | 2543 | 116900 | 2543 |
2020-12-14 | 2574 | 2589 | 2554 | 2560 | 121700 | 2560 |
2020-12-11 | 2589 | 2597 | 2548 | 2573 | 118700 | 2573 |
2020-12-10 | 2607 | 2632 | 2599 | 2604 | 117600 | 2604 |
2020-12-09 | 2598 | 2620 | 2580 | 2597 | 161100 | 2597 |
2020-12-08 | 2569 | 2650 | 2556 | 2614 | 266100 | 2614 |
2020-12-07 | 2565 | 2667 | 2565 | 2590 | 504000 | 2590 |
2020-12-04 | 2470 | 2541 | 2451 | 2541 | 437000 | 2541 |
2020-12-03 | 2400 | 2445 | 2380 | 2439 | 235100 | 2439 |
2020-12-02 | 2388 | 2428 | 2382 | 2399 | 240600 | 2399 |
2020-12-01 | 2348 | 2388 | 2339 | 2388 | 266200 | 2388 |
2020-11-30 | 2430 | 2430 | 2350 | 2362 | 426600 | 2362 |
2020-11-27 | 2415 | 2428 | 2402 | 2426 | 210600 | 2426 |
2020-11-26 | 2434 | 2434 | 2400 | 2411 | 240600 | 2411 |
2020-11-25 | 2520 | 2528 | 2454 | 2454 | 210500 | 2454 |
2020-11-24 | 2506 | 2510 | 2483 | 2486 | 156800 | 2486 |
2020-11-20 | 2482 | 2496 | 2464 | 2473 | 183800 | 2473 |
2020-11-19 | 2440 | 2482 | 2438 | 2482 | 178000 | 2482 |
2020-11-18 | 2475 | 2488 | 2453 | 2461 | 173700 | 2461 |
2020-11-17 | 2503 | 2504 | 2465 | 2497 | 190600 | 2497 |
2020-11-16 | 2504 | 2508 | 2471 | 2475 | 145500 | 2475 |
2020-11-13 | 2503 | 2520 | 2456 | 2475 | 158000 | 2475 |
2020-11-12 | 2577 | 2577 | 2491 | 2537 | 345400 | 2537 |
2020-11-11 | 2615 | 2642 | 2538 | 2578 | 510500 | 2578 |
2020-11-10 | 2522 | 2536 | 2446 | 2536 | 311500 | 2536 |
2020-11-09 | 2481 | 2481 | 2410 | 2476 | 226500 | 2476 |
2020-11-06 | 2460 | 2477 | 2438 | 2477 | 172100 | 2477 |
2020-11-05 | 2456 | 2472 | 2431 | 2466 | 133200 | 2466 |
2020-11-04 | 2473 | 2480 | 2442 | 2461 | 92300 | 2461 |
2020-11-02 | 2431 | 2462 | 2415 | 2452 | 139400 | 2452 |
2020-10-30 | 2444 | 2452 | 2391 | 2407 | 109200 | 2407 |
2020-10-29 | 2399 | 2455 | 2395 | 2450 | 143700 | 2450 |
2020-10-28 | 2473 | 2473 | 2415 | 2435 | 157000 | 2435 |
2020-10-27 | 2500 | 2500 | 2476 | 2495 | 81400 | 2495 |
2020-10-26 | 2506 | 2529 | 2506 | 2517 | 69900 | 2517 |
2020-10-23 | 2488 | 2517 | 2482 | 2514 | 151200 | 2514 |
2020-10-22 | 2475 | 2505 | 2470 | 2501 | 130600 | 2501 |
2020-10-21 | 2467 | 2509 | 2464 | 2503 | 174600 | 2503 |
2020-10-20 | 2511 | 2513 | 2454 | 2458 | 139500 | 2458 |
2020-10-19 | 2512 | 2546 | 2510 | 2527 | 127100 | 2527 |
2020-10-16 | 2520 | 2523 | 2500 | 2514 | 222800 | 2514 |
2020-10-15 | 2521 | 2554 | 2512 | 2522 | 197300 | 2522 |
2020-10-14 | 2585 | 2602 | 2546 | 2569 | 148600 | 2569 |
2020-10-13 | 2620 | 2632 | 2606 | 2611 | 74200 | 2611 |
2020-10-12 | 2638 | 2643 | 2594 | 2619 | 120600 | 2619 |
2020-10-09 | 2676 | 2676 | 2589 | 2617 | 254100 | 2617 |
2020-10-08 | 2706 | 2707 | 2670 | 2674 | 104000 | 2674 |
2020-10-07 | 2672 | 2685 | 2656 | 2664 | 178200 | 2664 |
2020-10-06 | 2698 | 2708 | 2676 | 2693 | 111600 | 2693 |
2020-10-05 | 2688 | 2737 | 2675 | 2695 | 187300 | 2695 |
2020-10-02 | 2698 | 2702 | 2628 | 2640 | 249200 | 2640 |
2020-09-30 | 2799 | 2799 | 2704 | 2711 | 178400 | 2711 |
2020-09-29 | 2835 | 2837 | 2798 | 2819 | 120300 | 2819 |
2020-09-28 | 2817 | 2825 | 2782 | 2825 | 191000 | 2825 |
2020-09-25 | 2731 | 2775 | 2724 | 2763 | 178400 | 2763 |
2020-09-24 | 2732 | 2737 | 2697 | 2704 | 169300 | 2704 |
2020-09-23 | 2733 | 2743 | 2706 | 2737 | 111300 | 2737 |
2020-09-18 | 2737 | 2744 | 2707 | 2743 | 155600 | 2743 |
2020-09-17 | 2718 | 2747 | 2713 | 2727 | 66000 | 2727 |
2020-09-16 | 2725 | 2742 | 2713 | 2716 | 107300 | 2716 |
2020-09-15 | 2768 | 2785 | 2741 | 2761 | 126700 | 2761 |
2020-09-14 | 2686 | 2768 | 2682 | 2750 | 219300 | 2750 |
2020-09-11 | 2650 | 2690 | 2639 | 2664 | 124400 | 2664 |
2020-09-10 | 2620 | 2645 | 2602 | 2645 | 151000 | 2645 |
2020-09-09 | 2592 | 2627 | 2575 | 2618 | 148600 | 2618 |
2020-09-08 | 2660 | 2662 | 2623 | 2649 | 105200 | 2649 |
2020-09-07 | 2671 | 2683 | 2644 | 2656 | 113400 | 2656 |
2020-09-04 | 2635 | 2689 | 2635 | 2688 | 80500 | 2688 |
2020-09-03 | 2687 | 2700 | 2642 | 2642 | 149000 | 2642 |
2020-09-02 | 2691 | 2691 | 2657 | 2657 | 95900 | 2657 |
2020-09-01 | 2701 | 2702 | 2675 | 2688 | 88800 | 2688 |
2020-08-31 | 2729 | 2756 | 2714 | 2721 | 149700 | 2721 |
2020-08-28 | 2720 | 2765 | 2652 | 2679 | 159800 | 2679 |
2020-08-27 | 2700 | 2718 | 2690 | 2713 | 84600 | 2713 |
2020-08-26 | 2750 | 2756 | 2709 | 2716 | 71600 | 2716 |
2020-08-25 | 2737 | 2752 | 2718 | 2732 | 126900 | 2732 |
2020-08-24 | 2648 | 2716 | 2643 | 2709 | 147700 | 2709 |
2020-08-21 | 2621 | 2657 | 2621 | 2650 | 90000 | 2650 |
2020-08-20 | 2600 | 2617 | 2594 | 2612 | 84600 | 2612 |
2020-08-19 | 2624 | 2642 | 2610 | 2614 | 63300 | 2614 |
2020-08-18 | 2618 | 2643 | 2600 | 2640 | 107300 | 2640 |
2020-08-17 | 2667 | 2680 | 2632 | 2632 | 85500 | 2632 |
2020-08-14 | 2705 | 2709 | 2660 | 2667 | 211300 | 2667 |
2020-08-13 | 2719 | 2733 | 2691 | 2711 | 271200 | 2711 |
2020-08-12 | 2609 | 2743 | 2607 | 2729 | 367500 | 2729 |
2020-08-11 | 2640 | 2640 | 2569 | 2572 | 232900 | 2572 |
2020-08-07 | 2464 | 2482 | 2427 | 2440 | 116900 | 2440 |
2020-08-06 | 2464 | 2487 | 2451 | 2465 | 92800 | 2465 |
2020-08-05 | 2446 | 2476 | 2438 | 2461 | 129900 | 2461 |
2020-08-04 | 2431 | 2486 | 2418 | 2461 | 169500 | 2461 |
2020-08-03 | 2437 | 2465 | 2408 | 2423 | 99900 | 2423 |
2020-07-31 | 2450 | 2457 | 2399 | 2407 | 192600 | 2407 |
2020-07-30 | 2537 | 2542 | 2490 | 2498 | 116800 | 2498 |
2020-07-29 | 2542 | 2557 | 2517 | 2523 | 153000 | 2523 |
2020-07-28 | 2600 | 2600 | 2549 | 2556 | 105800 | 2556 |
2020-07-27 | 2551 | 2598 | 2530 | 2590 | 125000 | 2590 |
2020-07-22 | 2575 | 2614 | 2570 | 2573 | 77900 | 2573 |
2020-07-21 | 2595 | 2595 | 2555 | 2568 | 159300 | 2568 |
2020-07-20 | 2603 | 2616 | 2578 | 2599 | 91100 | 2599 |
2020-07-17 | 2618 | 2628 | 2590 | 2611 | 90500 | 2611 |
2020-07-16 | 2659 | 2675 | 2607 | 2627 | 96300 | 2627 |
2020-07-15 | 2618 | 2666 | 2609 | 2619 | 233300 | 2619 |
2020-07-14 | 2565 | 2614 | 2560 | 2605 | 114100 | 2605 |
2020-07-13 | 2580 | 2609 | 2565 | 2587 | 124700 | 2587 |
2020-07-10 | 2576 | 2585 | 2548 | 2554 | 154800 | 2554 |
2020-07-09 | 2561 | 2594 | 2545 | 2576 | 115100 | 2576 |
2020-07-08 | 2600 | 2648 | 2582 | 2584 | 185600 | 2584 |
2020-07-07 | 2640 | 2640 | 2570 | 2614 | 161400 | 2614 |
2020-07-06 | 2596 | 2648 | 2587 | 2617 | 266300 | 2617 |
2020-07-03 | 2567 | 2582 | 2551 | 2577 | 107600 | 2577 |
2020-07-02 | 2523 | 2581 | 2511 | 2556 | 169800 | 2556 |
2020-07-01 | 2581 | 2596 | 2512 | 2516 | 105200 | 2516 |
2020-06-30 | 2601 | 2616 | 2579 | 2580 | 182500 | 2580 |
2020-06-29 | 2536 | 2552 | 2510 | 2521 | 123400 | 2521 |
2020-06-26 | 2529 | 2564 | 2520 | 2559 | 178400 | 2559 |
2020-06-25 | 2518 | 2535 | 2507 | 2511 | 126300 | 2511 |
2020-06-24 | 2589 | 2598 | 2556 | 2566 | 132600 | 2566 |
2020-06-23 | 2619 | 2634 | 2583 | 2586 | 105400 | 2586 |
2020-06-22 | 2636 | 2643 | 2589 | 2607 | 86000 | 2607 |
2020-06-19 | 2610 | 2637 | 2588 | 2636 | 165300 | 2636 |
2020-06-18 | 2593 | 2631 | 2583 | 2617 | 79600 | 2617 |
2020-06-17 | 2660 | 2674 | 2618 | 2622 | 112700 | 2622 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-16 | 2591 | 2695 | 2581 | 2678 | 174400 | 2678 |
2020-06-15 | 2630 | 2633 | 2534 | 2534 | 171800 | 2534 |
2020-06-12 | 2591 | 2658 | 2544 | 2648 | 199100 | 2648 |
2020-06-11 | 2673 | 2709 | 2630 | 2630 | 267300 | 2630 |
2020-06-10 | 2722 | 2777 | 2717 | 2723 | 244400 | 2723 |
2020-06-09 | 2750 | 2765 | 2718 | 2722 | 335900 | 2722 |
2020-06-08 | 2697 | 2733 | 2662 | 2722 | 303600 | 2722 |
2020-06-05 | 2649 | 2649 | 2602 | 2642 | 156200 | 2642 |
2020-06-04 | 2698 | 2698 | 2637 | 2650 | 155200 | 2650 |
2020-06-03 | 2698 | 2706 | 2633 | 2652 | 229600 | 2652 |
2020-06-02 | 2653 | 2691 | 2647 | 2666 | 119800 | 2666 |
2020-06-01 | 2620 | 2630 | 2601 | 2624 | 122900 | 2624 |
2020-05-29 | 2650 | 2698 | 2632 | 2633 | 226400 | 2633 |
2020-05-28 | 2670 | 2678 | 2641 | 2667 | 201500 | 2667 |
2020-05-27 | 2562 | 2629 | 2562 | 2620 | 273000 | 2620 |
2020-05-26 | 2494 | 2528 | 2473 | 2522 | 138000 | 2522 |
2020-05-25 | 2484 | 2503 | 2432 | 2460 | 148500 | 2460 |
2020-05-22 | 2497 | 2500 | 2439 | 2453 | 155800 | 2453 |
2020-05-21 | 2486 | 2497 | 2461 | 2482 | 163700 | 2482 |
2020-05-20 | 2471 | 2491 | 2457 | 2486 | 161300 | 2486 |
2020-05-19 | 2518 | 2536 | 2456 | 2469 | 180000 | 2469 |
2020-05-18 | 2449 | 2453 | 2408 | 2438 | 156100 | 2438 |
2020-05-15 | 2471 | 2496 | 2380 | 2413 | 310600 | 2413 |
2020-05-14 | 2411 | 2530 | 2364 | 2421 | 399400 | 2421 |
2020-05-13 | 2481 | 2508 | 2448 | 2461 | 178800 | 2461 |
2020-05-12 | 2541 | 2541 | 2479 | 2488 | 158300 | 2488 |
2020-05-11 | 2510 | 2542 | 2496 | 2538 | 129900 | 2538 |
2020-05-08 | 2440 | 2486 | 2427 | 2479 | 187300 | 2479 |
2020-05-07 | 2368 | 2408 | 2361 | 2397 | 164700 | 2397 |
2020-05-01 | 2406 | 2413 | 2351 | 2359 | 278200 | 2359 |
2020-04-30 | 2338 | 2393 | 2319 | 2376 | 259800 | 2376 |
2020-04-28 | 2292 | 2297 | 2261 | 2288 | 301700 | 2288 |
2020-04-27 | 2231 | 2261 | 2215 | 2250 | 269600 | 2250 |
2020-04-24 | 2225 | 2227 | 2195 | 2220 | 164400 | 2220 |
2020-04-23 | 2198 | 2242 | 2180 | 2241 | 187900 | 2241 |
2020-04-22 | 2186 | 2205 | 2156 | 2182 | 186400 | 2182 |
2020-04-21 | 2187 | 2208 | 2161 | 2206 | 267300 | 2206 |
2020-04-20 | 2240 | 2253 | 2211 | 2223 | 280800 | 2223 |
2020-04-17 | 2263 | 2275 | 2214 | 2255 | 306500 | 2255 |
2020-04-16 | 2237 | 2254 | 2213 | 2242 | 187800 | 2242 |
2020-04-15 | 2281 | 2320 | 2235 | 2261 | 361700 | 2261 |
2020-04-14 | 2250 | 2289 | 2209 | 2281 | 486800 | 2281 |
2020-04-13 | 2395 | 2399 | 2338 | 2359 | 135800 | 2359 |
2020-04-10 | 2385 | 2403 | 2301 | 2392 | 243600 | 2392 |
2020-04-09 | 2427 | 2442 | 2376 | 2405 | 209600 | 2405 |
2020-04-08 | 2400 | 2449 | 2343 | 2409 | 234000 | 2409 |
2020-04-07 | 2340 | 2409 | 2320 | 2381 | 278000 | 2381 |
2020-04-06 | 2237 | 2309 | 2199 | 2305 | 228600 | 2305 |
2020-04-03 | 2264 | 2323 | 2228 | 2269 | 169800 | 2269 |
2020-04-02 | 2317 | 2391 | 2264 | 2264 | 249600 | 2264 |
2020-04-01 | 2501 | 2522 | 2357 | 2388 | 200000 | 2388 |
2020-03-31 | 2518 | 2563 | 2470 | 2501 | 223000 | 2501 |
2020-03-30 | 2460 | 2494 | 2312 | 2481 | 279800 | 2481 |
2020-03-27 | 2554 | 2630 | 2504 | 2630 | 429500 | 2630 |
2020-03-26 | 2517 | 2575 | 2455 | 2506 | 393400 | 2506 |
2020-03-25 | 2585 | 2613 | 2509 | 2596 | 341100 | 2596 |
2020-03-24 | 2289 | 2364 | 2268 | 2347 | 285500 | 2347 |
2020-03-23 | 2245 | 2269 | 2122 | 2239 | 408400 | 2239 |
2020-03-19 | 2261 | 2306 | 2211 | 2234 | 297800 | 2234 |
2020-03-18 | 2354 | 2398 | 2234 | 2239 | 341800 | 2239 |
2020-03-17 | 2227 | 2383 | 2201 | 2332 | 338900 | 2332 |
2020-03-16 | 2371 | 2421 | 2291 | 2298 | 178400 | 2298 |
2020-03-13 | 2175 | 2384 | 2175 | 2346 | 346600 | 2346 |
2020-03-12 | 2550 | 2581 | 2450 | 2475 | 295900 | 2475 |
2020-03-11 | 2608 | 2669 | 2599 | 2599 | 215000 | 2599 |
2020-03-10 | 2511 | 2625 | 2447 | 2607 | 244200 | 2607 |
2020-03-09 | 2670 | 2688 | 2569 | 2611 | 308100 | 2611 |
2020-03-06 | 2806 | 2812 | 2706 | 2746 | 279300 | 2746 |
2020-03-05 | 2891 | 2901 | 2836 | 2847 | 170700 | 2847 |
2020-03-04 | 2828 | 2888 | 2806 | 2878 | 275800 | 2878 |
2020-03-03 | 2977 | 2983 | 2855 | 2865 | 257500 | 2865 |
2020-03-02 | 2810 | 2930 | 2810 | 2900 | 315000 | 2900 |
2020-02-28 | 2850 | 2906 | 2839 | 2868 | 326200 | 2868 |
2020-02-27 | 3010 | 3020 | 2980 | 2981 | 346700 | 2981 |
2020-02-26 | 3050 | 3085 | 3030 | 3080 | 228600 | 3080 |
2020-02-25 | 3015 | 3110 | 3015 | 3085 | 229800 | 3085 |
2020-02-21 | 3205 | 3230 | 3180 | 3180 | 146800 | 3180 |
2020-02-20 | 3165 | 3210 | 3165 | 3190 | 217300 | 3190 |
2020-02-19 | 3170 | 3185 | 3155 | 3160 | 120000 | 3160 |
2020-02-18 | 3140 | 3180 | 3115 | 3130 | 161000 | 3130 |
2020-02-17 | 3180 | 3180 | 3145 | 3155 | 138200 | 3155 |
2020-02-14 | 3225 | 3230 | 3195 | 3225 | 111400 | 3225 |
2020-02-13 | 3175 | 3240 | 3135 | 3215 | 193400 | 3215 |
2020-02-12 | 3275 | 3275 | 3145 | 3155 | 286800 | 3155 |
2020-02-10 | 3265 | 3315 | 3230 | 3240 | 242400 | 3240 |
2020-02-07 | 3260 | 3310 | 3250 | 3305 | 141700 | 3305 |
2020-02-06 | 3275 | 3300 | 3260 | 3260 | 222900 | 3260 |
2020-02-05 | 3205 | 3235 | 3200 | 3215 | 152400 | 3215 |
2020-02-04 | 3115 | 3165 | 3115 | 3165 | 83300 | 3165 |
2020-02-03 | 3065 | 3140 | 3065 | 3115 | 200300 | 3115 |
2020-01-31 | 3205 | 3210 | 3135 | 3150 | 299600 | 3150 |
2020-01-30 | 3220 | 3255 | 3180 | 3195 | 184100 | 3195 |
2020-01-29 | 3215 | 3260 | 3190 | 3250 | 165600 | 3250 |
2020-01-28 | 3175 | 3200 | 3155 | 3180 | 187600 | 3180 |
2020-01-27 | 3205 | 3215 | 3175 | 3180 | 241200 | 3180 |
2020-01-24 | 3280 | 3290 | 3250 | 3260 | 163400 | 3260 |
2020-01-23 | 3325 | 3325 | 3295 | 3305 | 135600 | 3305 |
2020-01-22 | 3370 | 3370 | 3325 | 3360 | 138400 | 3360 |
2020-01-21 | 3325 | 3410 | 3325 | 3370 | 270800 | 3370 |
2020-01-20 | 3260 | 3310 | 3260 | 3305 | 169800 | 3305 |
2020-01-17 | 3280 | 3285 | 3265 | 3270 | 112900 | 3270 |
2020-01-16 | 3270 | 3290 | 3260 | 3285 | 81800 | 3285 |
2020-01-15 | 3250 | 3290 | 3250 | 3265 | 102700 | 3265 |
2020-01-14 | 3280 | 3280 | 3250 | 3275 | 102200 | 3275 |
2020-01-10 | 3285 | 3305 | 3275 | 3285 | 94100 | 3285 |
2020-01-09 | 3340 | 3340 | 3275 | 3300 | 151900 | 3300 |
2020-01-08 | 3290 | 3295 | 3255 | 3280 | 161600 | 3280 |
2020-01-07 | 3315 | 3350 | 3310 | 3335 | 128700 | 3335 |
2020-01-06 | 3270 | 3315 | 3265 | 3300 | 132200 | 3300 |
2019-12-30 | 3320 | 3345 | 3290 | 3330 | 127500 | 3330 |
2019-12-27 | 3330 | 3340 | 3315 | 3330 | 85000 | 3330 |
2019-12-26 | 3250 | 3290 | 3250 | 3290 | 83500 | 3290 |
2019-12-25 | 3280 | 3280 | 3230 | 3250 | 144600 | 3250 |
2019-12-24 | 3330 | 3340 | 3280 | 3290 | 115100 | 3290 |
2019-12-23 | 3310 | 3315 | 3290 | 3290 | 59500 | 3290 |
2019-12-20 | 3340 | 3345 | 3310 | 3320 | 139100 | 3320 |
2019-12-19 | 3335 | 3345 | 3295 | 3315 | 126100 | 3315 |
2019-12-18 | 3395 | 3405 | 3325 | 3345 | 142300 | 3345 |
2019-12-17 | 3350 | 3365 | 3315 | 3360 | 161100 | 3360 |
2019-12-16 | 3315 | 3325 | 3295 | 3300 | 184600 | 3300 |
2019-12-13 | 3350 | 3365 | 3315 | 3330 | 198400 | 3330 |
2019-12-12 | 3380 | 3395 | 3330 | 3330 | 174300 | 3330 |
2019-12-11 | 3390 | 3400 | 3370 | 3385 | 152800 | 3385 |
2019-12-10 | 3405 | 3430 | 3390 | 3390 | 95400 | 3390 |
2019-12-09 | 3440 | 3440 | 3395 | 3405 | 108000 | 3405 |
2019-12-06 | 3355 | 3410 | 3350 | 3395 | 264400 | 3395 |
2019-12-05 | 3305 | 3385 | 3295 | 3375 | 244400 | 3375 |
2019-12-04 | 3255 | 3325 | 3235 | 3300 | 199100 | 3300 |
2019-12-03 | 3240 | 3305 | 3235 | 3290 | 126300 | 3290 |
2019-12-02 | 3245 | 3275 | 3245 | 3275 | 143600 | 3275 |
2019-11-29 | 3280 | 3285 | 3220 | 3230 | 136800 | 3230 |
2019-11-28 | 3310 | 3310 | 3250 | 3280 | 138700 | 3280 |
2019-11-27 | 3240 | 3275 | 3230 | 3260 | 169100 | 3260 |
2019-11-26 | 3290 | 3290 | 3225 | 3245 | 213900 | 3245 |
2019-11-25 | 3240 | 3285 | 3240 | 3280 | 99300 | 3280 |
2019-11-22 | 3280 | 3280 | 3225 | 3225 | 164500 | 3225 |
2019-11-21 | 3210 | 3270 | 3205 | 3255 | 162900 | 3255 |
2019-11-20 | 3255 | 3265 | 3220 | 3235 | 118100 | 3235 |
2019-11-19 | 3240 | 3295 | 3235 | 3290 | 147500 | 3290 |
2019-11-18 | 3290 | 3290 | 3240 | 3255 | 113000 | 3255 |
2019-11-15 | 3240 | 3280 | 3240 | 3270 | 169500 | 3270 |
2019-11-14 | 3310 | 3325 | 3225 | 3240 | 162800 | 3240 |
2019-11-13 | 3350 | 3360 | 3275 | 3310 | 281500 | 3310 |
2019-11-12 | 3290 | 3330 | 3220 | 3305 | 655900 | 3305 |
2019-11-11 | 3420 | 3425 | 3315 | 3360 | 295800 | 3360 |
2019-11-08 | 3360 | 3420 | 3350 | 3405 | 323600 | 3405 |
2019-11-07 | 3385 | 3400 | 3365 | 3370 | 137000 | 3370 |
2019-11-06 | 3330 | 3370 | 3310 | 3365 | 211600 | 3365 |
2019-11-05 | 3355 | 3355 | 3315 | 3330 | 161300 | 3330 |
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。