1909 日本ドライケミカル(株) 個別株価データ

東証1部(機械)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-02-15 | 1190 | 1230 | 1182 | 1208 | 7800 | 1208 |
2019-02-14 | 1188 | 1195 | 1185 | 1186 | 4500 | 1186 |
2019-02-13 | 1203 | 1240 | 1178 | 1188 | 15900 | 1188 |
2019-02-12 | 1238 | 1280 | 1165 | 1173 | 41600 | 1173 |
2019-02-08 | 1148 | 1158 | 1139 | 1152 | 12900 | 1152 |
2019-02-07 | 1136 | 1163 | 1136 | 1163 | 4500 | 1163 |
2019-02-06 | 1135 | 1141 | 1130 | 1134 | 5400 | 1134 |
2019-02-05 | 1132 | 1150 | 1131 | 1133 | 7000 | 1133 |
2019-02-04 | 1123 | 1144 | 1123 | 1131 | 7200 | 1131 |
2019-02-01 | 1119 | 1145 | 1119 | 1123 | 7900 | 1123 |
2019-01-31 | 1116 | 1137 | 1114 | 1118 | 12100 | 1118 |
2019-01-30 | 1146 | 1155 | 1113 | 1115 | 8800 | 1115 |
2019-01-29 | 1147 | 1147 | 1121 | 1134 | 5500 | 1134 |
2019-01-28 | 1147 | 1156 | 1137 | 1149 | 7100 | 1149 |
2019-01-25 | 1188 | 1188 | 1154 | 1157 | 6600 | 1157 |
2019-01-24 | 1157 | 1161 | 1131 | 1161 | 5100 | 1161 |
2019-01-23 | 1128 | 1170 | 1121 | 1157 | 10300 | 1157 |
2019-01-22 | 1143 | 1146 | 1126 | 1134 | 5300 | 1134 |
2019-01-21 | 1150 | 1150 | 1137 | 1142 | 5500 | 1142 |
2019-01-18 | 1160 | 1160 | 1132 | 1148 | 7700 | 1148 |
2019-01-17 | 1163 | 1177 | 1146 | 1146 | 6300 | 1146 |
2019-01-16 | 1172 | 1192 | 1163 | 1163 | 6200 | 1163 |
2019-01-15 | 1180 | 1189 | 1172 | 1175 | 3400 | 1175 |
2019-01-11 | 1200 | 1200 | 1178 | 1180 | 6600 | 1180 |
2019-01-10 | 1228 | 1228 | 1180 | 1225 | 12700 | 1225 |
2019-01-09 | 1179 | 1200 | 1169 | 1198 | 7900 | 1198 |
2019-01-08 | 1160 | 1192 | 1160 | 1184 | 5100 | 1184 |
2019-01-07 | 1179 | 1189 | 1160 | 1160 | 5000 | 1160 |
2019-01-04 | 1155 | 1176 | 1129 | 1143 | 7400 | 1143 |
2018-12-28 | 1200 | 1200 | 1153 | 1165 | 3900 | 1165 |
2018-12-27 | 1156 | 1178 | 1134 | 1176 | 10800 | 1176 |
2018-12-26 | 1131 | 1138 | 1126 | 1131 | 10700 | 1131 |
2018-12-25 | 1130 | 1140 | 1095 | 1131 | 26300 | 1131 |
2018-12-21 | 1153 | 1194 | 1120 | 1139 | 12800 | 1139 |
2018-12-20 | 1213 | 1213 | 1159 | 1170 | 7600 | 1170 |
2018-12-19 | 1224 | 1249 | 1224 | 1231 | 2900 | 1231 |
2018-12-18 | 1223 | 1251 | 1209 | 1224 | 8400 | 1224 |
2018-12-17 | 1237 | 1261 | 1237 | 1251 | 2400 | 1251 |
2018-12-14 | 1264 | 1266 | 1250 | 1250 | 6500 | 1250 |
2018-12-13 | 1251 | 1285 | 1251 | 1264 | 5800 | 1264 |
2018-12-12 | 1252 | 1272 | 1221 | 1255 | 4800 | 1255 |
2018-12-11 | 1283 | 1283 | 1253 | 1253 | 6800 | 1253 |
2018-12-10 | 1325 | 1325 | 1261 | 1267 | 10100 | 1267 |
2018-12-07 | 1281 | 1297 | 1281 | 1293 | 5800 | 1293 |
2018-12-06 | 1284 | 1289 | 1259 | 1281 | 8900 | 1281 |
2018-12-05 | 1296 | 1313 | 1288 | 1293 | 6300 | 1293 |
2018-12-04 | 1301 | 1318 | 1293 | 1296 | 5500 | 1296 |
2018-12-03 | 1318 | 1318 | 1294 | 1312 | 6000 | 1312 |
2018-11-30 | 1307 | 1318 | 1293 | 1318 | 5800 | 1318 |
2018-11-29 | 1309 | 1309 | 1292 | 1297 | 5200 | 1297 |
2018-11-28 | 1310 | 1310 | 1292 | 1308 | 4500 | 1308 |
2018-11-27 | 1310 | 1318 | 1297 | 1301 | 8500 | 1301 |
2018-11-26 | 1298 | 1320 | 1273 | 1290 | 10800 | 1290 |
2018-11-22 | 1275 | 1302 | 1269 | 1298 | 24400 | 1298 |
2018-11-21 | 1268 | 1268 | 1235 | 1250 | 6800 | 1250 |
2018-11-20 | 1252 | 1276 | 1250 | 1268 | 7000 | 1268 |
2018-11-19 | 1288 | 1288 | 1265 | 1276 | 3600 | 1276 |
2018-11-16 | 1265 | 1282 | 1256 | 1282 | 6900 | 1282 |
2018-11-15 | 1250 | 1281 | 1230 | 1241 | 8400 | 1241 |
2018-11-14 | 1296 | 1298 | 1262 | 1263 | 8400 | 1263 |
2018-11-13 | 1298 | 1298 | 1251 | 1275 | 18100 | 1275 |
2018-11-12 | 1280 | 1302 | 1273 | 1299 | 38100 | 1299 |
2018-11-09 | 1260 | 1281 | 1241 | 1242 | 20900 | 1242 |
2018-11-08 | 1258 | 1273 | 1249 | 1260 | 15000 | 1260 |
2018-11-07 | 1251 | 1278 | 1251 | 1252 | 5700 | 1252 |
2018-11-06 | 1249 | 1273 | 1245 | 1245 | 6500 | 1245 |
2018-11-05 | 1274 | 1290 | 1200 | 1263 | 19800 | 1263 |
2018-11-02 | 1310 | 1318 | 1283 | 1285 | 11300 | 1285 |
2018-11-01 | 1279 | 1331 | 1267 | 1313 | 10200 | 1313 |
2018-10-31 | 1345 | 1350 | 1254 | 1294 | 24700 | 1294 |
2018-10-30 | 1347 | 1350 | 1208 | 1318 | 46600 | 1318 |
2018-10-29 | 1212 | 1280 | 1164 | 1267 | 104400 | 1267 |
2018-10-26 | 1221 | 1236 | 1203 | 1226 | 8700 | 1226 |
2018-10-25 | 1265 | 1275 | 1217 | 1226 | 16100 | 1226 |
2018-10-24 | 1218 | 1283 | 1216 | 1278 | 14500 | 1278 |
2018-10-23 | 1223 | 1226 | 1208 | 1212 | 4900 | 1212 |
2018-10-22 | 1211 | 1241 | 1210 | 1226 | 4500 | 1226 |
2018-10-19 | 1212 | 1227 | 1207 | 1220 | 4100 | 1220 |
2018-10-18 | 1249 | 1249 | 1214 | 1217 | 3700 | 1217 |
2018-10-17 | 1240 | 1250 | 1225 | 1228 | 6200 | 1228 |
2018-10-16 | 1209 | 1232 | 1209 | 1216 | 7200 | 1216 |
2018-10-15 | 1225 | 1246 | 1214 | 1221 | 12200 | 1221 |
2018-10-12 | 1235 | 1268 | 1231 | 1241 | 8400 | 1241 |
2018-10-11 | 1223 | 1279 | 1223 | 1252 | 8500 | 1252 |
2018-10-10 | 1279 | 1285 | 1270 | 1283 | 13600 | 1283 |
2018-10-09 | 1280 | 1286 | 1256 | 1283 | 10400 | 1283 |
2018-10-05 | 1277 | 1290 | 1266 | 1284 | 9100 | 1284 |
2018-10-04 | 1274 | 1279 | 1257 | 1279 | 6400 | 1279 |
2018-10-03 | 1277 | 1277 | 1254 | 1266 | 9300 | 1266 |
2018-10-02 | 1256 | 1277 | 1245 | 1274 | 9600 | 1274 |
2018-10-01 | 1231 | 1265 | 1224 | 1262 | 8700 | 1262 |
2018-09-28 | 1270 | 1278 | 1232 | 1236 | 6600 | 1236 |
2018-09-27 | 1296 | 1296 | 1205 | 1261 | 21700 | 1261 |
2018-09-26 | 1224 | 1296 | 1224 | 1296 | 23500 | 1296 |
2018-09-25 | 2450 | 2517 | 2445 | 2517 | 37000 | 1258.5 |
2018-09-21 | 2471 | 2480 | 2439 | 2475 | 22500 | 1237.5 |
2018-09-20 | 2415 | 2486 | 2410 | 2479 | 22800 | 1239.5 |
2018-09-19 | 2395 | 2415 | 2386 | 2414 | 11300 | 1207 |
2018-09-18 | 2385 | 2399 | 2360 | 2365 | 19300 | 1182.5 |
2018-09-14 | 2360 | 2360 | 2357 | 2360 | 13600 | 1180 |
2018-09-13 | 2360 | 2360 | 2347 | 2359 | 4700 | 1179.5 |
2018-09-12 | 2360 | 2360 | 2350 | 2359 | 4500 | 1179.5 |
2018-09-11 | 2377 | 2377 | 2348 | 2360 | 13400 | 1180 |
2018-09-10 | 2360 | 2360 | 2355 | 2356 | 7000 | 1178 |
2018-09-07 | 2370 | 2371 | 2345 | 2363 | 3600 | 1181.5 |
2018-09-06 | 2380 | 2380 | 2353 | 2371 | 5500 | 1185.5 |
2018-09-05 | 2410 | 2410 | 2371 | 2385 | 4500 | 1192.5 |
2018-09-04 | 2360 | 2362 | 2356 | 2360 | 3700 | 1180 |
2018-09-03 | 2396 | 2396 | 2365 | 2366 | 5500 | 1183 |
2018-08-31 | 2417 | 2429 | 2396 | 2396 | 3200 | 1198 |
2018-08-30 | 2443 | 2443 | 2411 | 2433 | 3900 | 1216.5 |
2018-08-29 | 2370 | 2485 | 2370 | 2472 | 5900 | 1236 |
2018-08-28 | 2425 | 2458 | 2425 | 2441 | 4500 | 1220.5 |
2018-08-27 | 2430 | 2457 | 2421 | 2456 | 4200 | 1228 |
2018-08-24 | 2429 | 2438 | 2424 | 2435 | 4000 | 1217.5 |
2018-08-23 | 2431 | 2440 | 2402 | 2410 | 4500 | 1205 |
2018-08-22 | 2333 | 2360 | 2333 | 2360 | 1200 | 1180 |
2018-08-21 | 2361 | 2361 | 2310 | 2328 | 5100 | 1164 |
2018-08-20 | 2433 | 2433 | 2329 | 2362 | 23900 | 1181 |
2018-08-17 | 2416 | 2470 | 2413 | 2460 | 9300 | 1230 |
2018-08-16 | 2398 | 2410 | 2377 | 2405 | 6100 | 1202.5 |
2018-08-15 | 2420 | 2426 | 2380 | 2399 | 3600 | 1199.5 |
2018-08-14 | 2390 | 2429 | 2372 | 2417 | 3600 | 1208.5 |
2018-08-13 | 2440 | 2440 | 2370 | 2370 | 6600 | 1185 |
2018-08-10 | 2519 | 2520 | 2406 | 2440 | 21200 | 1220 |
2018-08-09 | 2312 | 2322 | 2312 | 2319 | 900 | 1159.5 |
2018-08-08 | 2299 | 2313 | 2291 | 2309 | 2200 | 1154.5 |
2018-08-07 | 2314 | 2316 | 2312 | 2313 | 1000 | 1156.5 |
2018-08-06 | 2296 | 2300 | 2290 | 2290 | 1400 | 1145 |
2018-08-03 | 2338 | 2338 | 2288 | 2290 | 3100 | 1145 |
2018-08-02 | 2347 | 2347 | 2305 | 2306 | 1500 | 1153 |
2018-08-01 | 2306 | 2315 | 2305 | 2306 | 2200 | 1153 |
2018-07-31 | 2363 | 2363 | 2305 | 2306 | 2300 | 1153 |
2018-07-30 | 2325 | 2360 | 2313 | 2360 | 5300 | 1180 |
2018-07-27 | 2352 | 2352 | 2344 | 2346 | 1100 | 1173 |
2018-07-26 | 2352 | 2352 | 2323 | 2344 | 700 | 1172 |
2018-07-25 | 2339 | 2350 | 2331 | 2350 | 2400 | 1175 |
2018-07-24 | 2321 | 2328 | 2307 | 2326 | 1200 | 1163 |
2018-07-23 | 2306 | 2316 | 2306 | 2316 | 1200 | 1158 |
2018-07-20 | 2334 | 2334 | 2306 | 2306 | 1700 | 1153 |
2018-07-19 | 2339 | 2339 | 2322 | 2335 | 800 | 1167.5 |
2018-07-18 | 2323 | 2346 | 2302 | 2346 | 800 | 1173 |
2018-07-17 | 2338 | 2350 | 2325 | 2325 | 2900 | 1162.5 |
2018-07-13 | 2316 | 2349 | 2316 | 2339 | 800 | 1169.5 |
2018-07-12 | 2339 | 2339 | 2310 | 2313 | 1200 | 1156.5 |
2018-07-11 | 2354 | 2354 | 2331 | 2331 | 1100 | 1165.5 |
2018-07-10 | 2359 | 2359 | 2323 | 2323 | 5300 | 1161.5 |
2018-07-09 | 2300 | 2320 | 2300 | 2312 | 2000 | 1156 |
2018-07-06 | 2295 | 2307 | 2295 | 2307 | 700 | 1153.5 |
2018-07-05 | 2321 | 2321 | 2290 | 2295 | 3900 | 1147.5 |
2018-07-04 | 2326 | 2326 | 2282 | 2295 | 1000 | 1147.5 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2018-07-03 | 2291 | 2292 | 2290 | 2291 | 12300 | 1145.5 |
2018-07-02 | 2305 | 2305 | 2290 | 2291 | 3800 | 1145.5 |
2018-06-29 | 2380 | 2380 | 2329 | 2338 | 3400 | 1169 |
2018-06-28 | 2314 | 2358 | 2314 | 2356 | 2400 | 1178 |
2018-06-27 | 2344 | 2345 | 2312 | 2322 | 2100 | 1161 |
2018-06-26 | 2342 | 2342 | 2329 | 2340 | 600 | 1170 |
2018-06-25 | 2352 | 2352 | 2328 | 2333 | 1700 | 1166.5 |
2018-06-22 | 2352 | 2352 | 2349 | 2350 | 1100 | 1175 |
2018-06-21 | 2356 | 2356 | 2331 | 2331 | 1900 | 1165.5 |
2018-06-20 | 2343 | 2345 | 2329 | 2344 | 2100 | 1172 |
2018-06-19 | 2360 | 2360 | 2342 | 2342 | 3400 | 1171 |
2018-06-18 | 2345 | 2360 | 2338 | 2339 | 2800 | 1169.5 |
2018-06-15 | 2334 | 2349 | 2327 | 2349 | 28000 | 1174.5 |
2018-06-14 | 2340 | 2344 | 2327 | 2344 | 1900 | 1172 |
2018-06-13 | 2340 | 2340 | 2333 | 2333 | 2300 | 1166.5 |
2018-06-12 | 2325 | 2330 | 2311 | 2330 | 1600 | 1165 |
2018-06-11 | 2320 | 2324 | 2315 | 2317 | 3400 | 1158.5 |
2018-06-08 | 2312 | 2319 | 2311 | 2319 | 3200 | 1159.5 |
2018-06-07 | 2322 | 2322 | 2317 | 2318 | 1100 | 1159 |
2018-06-06 | 2297 | 2314 | 2297 | 2302 | 1700 | 1151 |
2018-06-05 | 2332 | 2332 | 2282 | 2292 | 3800 | 1146 |
2018-06-04 | 2330 | 2330 | 2286 | 2308 | 5200 | 1154 |
2018-06-01 | 2272 | 2283 | 2253 | 2283 | 2200 | 1141.5 |
2018-05-31 | 2281 | 2281 | 2268 | 2272 | 1300 | 1136 |
2018-05-30 | 2276 | 2276 | 2257 | 2263 | 5100 | 1131.5 |
2018-05-29 | 2278 | 2281 | 2277 | 2277 | 1400 | 1138.5 |
2018-05-28 | 2281 | 2285 | 2278 | 2279 | 2700 | 1139.5 |
2018-05-25 | 2300 | 2300 | 2280 | 2281 | 2700 | 1140.5 |
2018-05-24 | 2297 | 2300 | 2282 | 2295 | 4000 | 1147.5 |
2018-05-23 | 2291 | 2307 | 2289 | 2297 | 3700 | 1148.5 |
2018-05-22 | 2317 | 2317 | 2288 | 2296 | 5000 | 1148 |
2018-05-21 | 2329 | 2329 | 2313 | 2316 | 2500 | 1158 |
2018-05-18 | 2327 | 2327 | 2301 | 2308 | 2700 | 1154 |
2018-05-17 | 2299 | 2310 | 2292 | 2308 | 2400 | 1154 |
2018-05-16 | 2295 | 2329 | 2285 | 2291 | 5400 | 1145.5 |
2018-05-15 | 2290 | 2295 | 2285 | 2285 | 8400 | 1142.5 |
2018-05-14 | 2440 | 2440 | 2270 | 2286 | 26200 | 1143 |
2018-05-11 | 2518 | 2537 | 2469 | 2497 | 3100 | 1248.5 |
2018-05-10 | 2544 | 2544 | 2506 | 2519 | 2800 | 1259.5 |
2018-05-09 | 2523 | 2545 | 2523 | 2530 | 3100 | 1265 |
2018-05-08 | 2500 | 2520 | 2499 | 2519 | 4100 | 1259.5 |
2018-05-07 | 2493 | 2499 | 2492 | 2499 | 2200 | 1249.5 |
2018-05-02 | 2480 | 2491 | 2468 | 2481 | 12200 | 1240.5 |
2018-05-01 | 2499 | 2499 | 2480 | 2480 | 1400 | 1240 |
2018-04-27 | 2450 | 2499 | 2450 | 2487 | 2100 | 1243.5 |
2018-04-26 | 2461 | 2500 | 2461 | 2500 | 2400 | 1250 |
2018-04-25 | 2498 | 2498 | 2489 | 2494 | 1900 | 1247 |
2018-04-24 | 2495 | 2498 | 2480 | 2498 | 1900 | 1249 |
2018-04-23 | 2499 | 2499 | 2485 | 2494 | 700 | 1247 |
2018-04-20 | 2482 | 2482 | 2472 | 2475 | 700 | 1237.5 |
2018-04-19 | 2490 | 2494 | 2490 | 2494 | 600 | 1247 |
2018-04-18 | 2487 | 2487 | 2480 | 2480 | 900 | 1240 |
2018-04-17 | 2493 | 2493 | 2485 | 2490 | 1100 | 1245 |
2018-04-16 | 2489 | 2489 | 2479 | 2489 | 1100 | 1244.5 |
2018-04-13 | 2474 | 2489 | 2474 | 2489 | 1900 | 1244.5 |
2018-04-12 | 2479 | 2479 | 2446 | 2447 | 600 | 1223.5 |
2018-04-11 | 2438 | 2484 | 2438 | 2454 | 1800 | 1227 |
2018-04-10 | 2441 | 2470 | 2441 | 2467 | 4400 | 1233.5 |
2018-04-09 | 2487 | 2487 | 2457 | 2476 | 1200 | 1238 |
2018-04-06 | 2537 | 2537 | 2487 | 2487 | 2500 | 1243.5 |
2018-04-05 | 2548 | 2548 | 2484 | 2499 | 1500 | 1249.5 |
2018-04-04 | 2412 | 2533 | 2412 | 2529 | 4900 | 1264.5 |
2018-04-03 | 2420 | 2420 | 2415 | 2415 | 600 | 1207.5 |
2018-04-02 | 2446 | 2446 | 2397 | 2417 | 1100 | 1208.5 |
2018-03-30 | 2425 | 2465 | 2391 | 2403 | 2900 | 1201.5 |
2018-03-29 | 2392 | 2403 | 2392 | 2403 | 1400 | 1201.5 |
2018-03-28 | 2386 | 2396 | 2379 | 2396 | 900 | 1198 |
2018-03-27 | 2375 | 2402 | 2375 | 2402 | 1700 | 1201 |
2018-03-26 | 2302 | 2382 | 2302 | 2381 | 3900 | 1190.5 |
2018-03-23 | 2406 | 2436 | 2336 | 2355 | 5200 | 1177.5 |
2018-03-22 | 2416 | 2447 | 2414 | 2436 | 1600 | 1218 |
2018-03-20 | 2421 | 2426 | 2410 | 2414 | 800 | 1207 |
2018-03-19 | 2454 | 2454 | 2423 | 2432 | 1700 | 1216 |
2018-03-16 | 2442 | 2455 | 2442 | 2455 | 800 | 1227.5 |
2018-03-15 | 2490 | 2490 | 2442 | 2442 | 1400 | 1221 |
2018-03-14 | 2483 | 2483 | 2449 | 2470 | 1000 | 1235 |
2018-03-13 | 2458 | 2489 | 2449 | 2486 | 2600 | 1243 |
2018-03-12 | 2486 | 2488 | 2460 | 2460 | 3800 | 1230 |
2018-03-09 | 2472 | 2498 | 2472 | 2486 | 2900 | 1243 |
2018-03-08 | 2512 | 2512 | 2458 | 2472 | 2400 | 1236 |
2018-03-07 | 2537 | 2537 | 2489 | 2491 | 1800 | 1245.5 |
2018-03-06 | 2505 | 2547 | 2501 | 2510 | 800 | 1255 |
2018-03-05 | 2550 | 2550 | 2488 | 2488 | 1700 | 1247 |
2018-03-02 | 2549 | 2549 | 2502 | 2517 | 1400 | 1258.5 |
2018-03-01 | 2530 | 2543 | 2502 | 2502 | 1800 | 1251 |
2018-02-28 | 2543 | 2571 | 2532 | 2534 | 2000 | 1267 |
2018-02-27 | 2564 | 2600 | 2527 | 2543 | 3200 | 1271.5 |
2018-02-26 | 2588 | 2588 | 2538 | 2556 | 1800 | 1278 |
2018-02-23 | 2541 | 2541 | 2533 | 2538 | 1000 | 1269 |
2018-02-22 | 2526 | 2531 | 2525 | 2525 | 1000 | 1262.5 |
2018-02-21 | 2529 | 2549 | 2522 | 2522 | 900 | 1261 |
2018-02-20 | 2513 | 2545 | 2512 | 2538 | 1300 | 1269 |
2018-02-19 | 2487 | 2549 | 2487 | 2548 | 1900 | 1274 |
2018-02-16 | 2485 | 2500 | 2476 | 2487 | 1200 | 1243.5 |
2018-02-15 | 2474 | 2514 | 2462 | 2486 | 1400 | 1243 |
2018-02-14 | 2500 | 2508 | 2450 | 2474 | 12300 | 1237 |
2018-02-13 | 2511 | 2516 | 2480 | 2480 | 4500 | 1240 |
2018-02-09 | 2501 | 2501 | 2437 | 2437 | 14600 | 1218.5 |
2018-02-08 | 2520 | 2520 | 2501 | 2501 | 3300 | 1250.5 |
2018-02-07 | 2500 | 2528 | 2500 | 2500 | 9400 | 1250 |
2018-02-06 | 2559 | 2559 | 2404 | 2420 | 9400 | 1210 |
2018-02-05 | 2570 | 2571 | 2570 | 2570 | 13200 | 1285 |
2018-02-02 | 2594 | 2594 | 2570 | 2570 | 3300 | 1285 |
2018-02-01 | 2570 | 2588 | 2560 | 2563 | 2400 | 1281.5 |
2018-01-31 | 2569 | 2573 | 2547 | 2570 | 2900 | 1285 |
2018-01-30 | 2570 | 2576 | 2569 | 2569 | 14000 | 1284.5 |
2018-01-29 | 2576 | 2580 | 2572 | 2572 | 700 | 1286 |
2018-01-26 | 2564 | 2589 | 2561 | 2572 | 2600 | 1286 |
2018-01-25 | 2560 | 2589 | 2560 | 2571 | 4000 | 1285.5 |
2018-01-24 | 2584 | 2584 | 2574 | 2584 | 1900 | 1292 |
2018-01-23 | 2582 | 2584 | 2567 | 2575 | 2700 | 1287.5 |
2018-01-22 | 2572 | 2585 | 2572 | 2581 | 2100 | 1290.5 |
2018-01-19 | 2541 | 2591 | 2535 | 2585 | 4000 | 1292.5 |
2018-01-18 | 2593 | 2602 | 2575 | 2575 | 6600 | 1287.5 |
2018-01-17 | 2623 | 2628 | 2607 | 2607 | 2300 | 1303.5 |
2018-01-16 | 2632 | 2645 | 2628 | 2630 | 3000 | 1315 |
2018-01-15 | 2634 | 2634 | 2618 | 2632 | 1800 | 1316 |
2018-01-12 | 2610 | 2631 | 2610 | 2614 | 3100 | 1307 |
2018-01-11 | 2610 | 2626 | 2601 | 2617 | 3700 | 1308.5 |
2018-01-10 | 2596 | 2631 | 2588 | 2631 | 7100 | 1315.5 |
2018-01-09 | 2575 | 2583 | 2558 | 2570 | 18100 | 1285 |
2018-01-05 | 2548 | 2565 | 2532 | 2551 | 11300 | 1275.5 |
2018-01-04 | 2514 | 2539 | 2514 | 2537 | 7100 | 1268.5 |
2017-12-29 | 2505 | 2513 | 2485 | 2494 | 1500 | 1247 |
2017-12-28 | 2509 | 2509 | 2492 | 2504 | 1800 | 1252 |
2017-12-27 | 2499 | 2504 | 2486 | 2495 | 3100 | 1247.5 |
2017-12-26 | 2518 | 2518 | 2470 | 2501 | 6300 | 1250.5 |
2017-12-25 | 2489 | 2513 | 2489 | 2513 | 10800 | 1256.5 |
2017-12-22 | 2480 | 2480 | 2461 | 2473 | 9400 | 1236.5 |
2017-12-21 | 2448 | 2478 | 2442 | 2475 | 3900 | 1237.5 |
2017-12-20 | 2431 | 2450 | 2424 | 2426 | 4300 | 1213 |
2017-12-19 | 2431 | 2471 | 2422 | 2428 | 4700 | 1214 |
2017-12-18 | 2422 | 2444 | 2415 | 2419 | 4700 | 1209.5 |
2017-12-15 | 2416 | 2420 | 2416 | 2420 | 2000 | 1210 |
2017-12-14 | 2415 | 2421 | 2415 | 2421 | 2600 | 1210.5 |
2017-12-13 | 2420 | 2422 | 2415 | 2416 | 4000 | 1208 |
2017-12-12 | 2415 | 2426 | 2415 | 2424 | 2700 | 1212 |
2017-12-11 | 2420 | 2424 | 2412 | 2424 | 5000 | 1212 |
2017-12-08 | 2417 | 2427 | 2416 | 2423 | 5400 | 1211.5 |
2017-12-07 | 2420 | 2428 | 2416 | 2427 | 2700 | 1213.5 |
2017-12-06 | 2416 | 2431 | 2411 | 2411 | 5400 | 1205.5 |
2017-12-05 | 2419 | 2427 | 2415 | 2415 | 1200 | 1207.5 |
2017-12-04 | 2415 | 2435 | 2414 | 2414 | 4400 | 1207 |
2017-12-01 | 2417 | 2434 | 2411 | 2417 | 4700 | 1208.5 |
2017-11-30 | 2423 | 2428 | 2417 | 2417 | 3400 | 1208.5 |
2017-11-29 | 2431 | 2439 | 2425 | 2439 | 1500 | 1219.5 |
2017-11-28 | 2440 | 2440 | 2431 | 2431 | 1800 | 1215.5 |
2017-11-27 | 2432 | 2445 | 2432 | 2438 | 1000 | 1219 |
2017-11-24 | 2420 | 2431 | 2420 | 2431 | 1800 | 1215.5 |
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。