1928 積水ハウス(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 | 2066 | 2075 | 2042 | 2070.5 | 1445500 | 2070.5 |
2021-02-26 | 2071.5 | 2075 | 1990.5 | 1997 | 3444400 | 1997 |
2021-02-24 | 2112 | 2118 | 2070 | 2073.5 | 1797700 | 2073.5 |
2021-02-12 | 2103 | 2103 | 2066 | 2094.5 | 1995400 | 2094.5 |
2021-02-03 | 2057 | 2079 | 2051 | 2078 | 1629800 | 2078 |
2021-02-02 | 2044 | 2056.5 | 2022.5 | 2045 | 1394100 | 2045 |
2021-02-01 | 2017 | 2059.5 | 2015 | 2050 | 1722300 | 2050 |
2021-01-29 | 2043 | 2066.5 | 2011.5 | 2019 | 2466200 | 2019 |
2021-01-28 | 2033 | 2060.5 | 2026 | 2056.5 | 4251800 | 2056.5 |
2021-01-27 | 2111 | 2128.5 | 2110.5 | 2116 | 5516400 | 2116 |
2021-01-26 | 2121 | 2129.5 | 2106 | 2106 | 2738800 | 2106 |
2021-01-25 | 2131.5 | 2136 | 2120 | 2130.5 | 2546900 | 2130.5 |
2021-01-22 | 2125 | 2138.5 | 2115.5 | 2128.5 | 3668200 | 2128.5 |
2021-01-21 | 2059 | 2105.5 | 2058 | 2101.5 | 2477700 | 2101.5 |
2021-01-20 | 2054.5 | 2061 | 2042.5 | 2056 | 1789500 | 2056 |
2021-01-19 | 2049 | 2072.5 | 2037.5 | 2050.5 | 1778000 | 2050.5 |
2021-01-18 | 2085 | 2095 | 2053.5 | 2063 | 1758000 | 2063 |
2021-01-14 | 2134.5 | 2162.5 | 2119.5 | 2150 | 2292300 | 2150 |
2021-01-12 | 2118.5 | 2127 | 2101 | 2112.5 | 1656100 | 2112.5 |
2021-01-08 | 2105.5 | 2111 | 2085 | 2105.5 | 2118000 | 2105.5 |
2021-01-07 | 2096 | 2110 | 2087 | 2090 | 2051600 | 2090 |
2021-01-06 | 2070 | 2086 | 2062.5 | 2067.5 | 1513400 | 2067.5 |
2021-01-05 | 2085 | 2105.5 | 2075.5 | 2079 | 1643000 | 2079 |
2021-01-04 | 2136 | 2153 | 2094 | 2097.5 | 1892400 | 2097.5 |
2021-01-04 | 2136 | 2153 | 2094 | 2097.5 | 1892400 | 2097.5 |
2021-01-04 | 2136 | 2153 | 2094 | 2097.5 | 1892400 | 2097.5 |
2021-01-04 | 2136 | 2153 | 2094 | 2097.5 | 1892400 | 2097.5 |
2021-01-04 | 2136 | 2153 | 2094 | 2097.5 | 1892400 | 2097.5 |
2021-01-04 | 2136 | 2153 | 2094 | 2097.5 | 1892400 | 2097.5 |
2020-12-30 | 2125 | 2133.5 | 2100 | 2100 | 1975500 | 2100 |
2020-12-28 | 2040 | 2062.5 | 2033 | 2060.5 | 1215200 | 2060.5 |
2020-12-25 | 2020 | 2045 | 2011.5 | 2038.5 | 1410800 | 2038.5 |
2020-12-24 | 2000 | 2012 | 1990.5 | 1995 | 1004100 | 1995 |
2020-12-22 | 1997.5 | 2005 | 1989 | 1998 | 1377200 | 1998 |
2020-12-21 | 2003.5 | 2014 | 1988.5 | 2013.5 | 1379600 | 2013.5 |
2020-12-18 | 1991.5 | 2014.5 | 1988.5 | 1995.5 | 3562400 | 1995.5 |
2020-12-17 | 2025 | 2027.5 | 1987 | 1998.5 | 1692300 | 1998.5 |
2020-12-16 | 2000 | 2019 | 1997 | 2011.5 | 2613500 | 2011.5 |
2020-12-15 | 1983.5 | 2001 | 1976 | 1984 | 3314600 | 1984 |
2020-12-14 | 1953 | 1998 | 1946 | 1971 | 2190200 | 1971 |
2020-12-11 | 2009.5 | 2012.5 | 1967 | 1977 | 3258000 | 1977 |
2020-12-10 | 2043.5 | 2048 | 2010 | 2015 | 2527000 | 2015 |
2020-12-09 | 2092 | 2100 | 2036 | 2046.5 | 3036500 | 2046.5 |
2020-12-08 | 1981 | 2057 | 1980 | 2042 | 4076500 | 2042 |
2020-12-07 | 1959.5 | 1971 | 1945.5 | 1958.5 | 1821000 | 1958.5 |
2020-12-04 | 1934 | 1969 | 1930 | 1948.5 | 2047500 | 1948.5 |
2020-12-03 | 1921.5 | 1958 | 1919.5 | 1933 | 2575200 | 1933 |
2020-12-02 | 1905.5 | 1956 | 1903.5 | 1946.5 | 3059300 | 1946.5 |
2020-12-01 | 1895 | 1912 | 1869 | 1887.5 | 2899000 | 1887.5 |
2020-11-30 | 1934 | 1940 | 1853 | 1878 | 5145400 | 1878 |
2020-11-27 | 1946 | 1958 | 1933 | 1941.5 | 2633200 | 1941.5 |
2020-11-26 | 1933 | 1943 | 1923 | 1934 | 1852700 | 1934 |
2020-11-25 | 1963.5 | 1975.5 | 1936 | 1938 | 3298300 | 1938 |
2020-11-24 | 1929.5 | 1940 | 1913 | 1925 | 3529400 | 1925 |
2020-11-20 | 1911.5 | 1925.5 | 1890 | 1903 | 2533400 | 1903 |
2020-11-19 | 1902 | 1917 | 1886 | 1912.5 | 2453900 | 1912.5 |
2020-11-18 | 1946 | 1946 | 1916 | 1919.5 | 1843600 | 1919.5 |
2020-11-17 | 1941.5 | 1969.5 | 1930.5 | 1964 | 3273700 | 1964 |
2020-11-16 | 1905.5 | 1931.5 | 1899.5 | 1918 | 2449200 | 1918 |
2020-11-13 | 1910 | 1910 | 1855 | 1874 | 3572900 | 1874 |
2020-11-12 | 1883 | 1894 | 1862 | 1881.5 | 2292400 | 1881.5 |
2020-11-11 | 1896 | 1914.5 | 1875 | 1889.5 | 3377700 | 1889.5 |
2020-11-10 | 1837.5 | 1857.5 | 1791 | 1856 | 3826100 | 1856 |
2020-11-09 | 1803 | 1806.5 | 1775.5 | 1788 | 1762600 | 1788 |
2020-11-06 | 1769.5 | 1791.5 | 1747.5 | 1789 | 2156300 | 1789 |
2020-11-05 | 1765 | 1779 | 1750 | 1775 | 1752600 | 1775 |
2020-11-04 | 1780 | 1792.5 | 1764.5 | 1768.5 | 1999600 | 1768.5 |
2020-11-02 | 1748 | 1761 | 1739 | 1755.5 | 1876100 | 1755.5 |
2020-10-30 | 1749.5 | 1756 | 1720.5 | 1726.5 | 1783900 | 1726.5 |
2020-10-29 | 1740 | 1766.5 | 1737.5 | 1758 | 1824600 | 1758 |
2020-10-28 | 1765 | 1774.5 | 1745 | 1759.5 | 1846400 | 1759.5 |
2020-10-27 | 1785 | 1793 | 1760.5 | 1776 | 2018000 | 1776 |
2020-10-26 | 1800 | 1807.5 | 1779.5 | 1782 | 1958900 | 1782 |
2020-10-23 | 1770.5 | 1779 | 1757 | 1773.5 | 2227900 | 1773.5 |
2020-10-22 | 1788.5 | 1790.5 | 1768 | 1773.5 | 2651300 | 1773.5 |
2020-10-21 | 1799 | 1822.5 | 1787.5 | 1802 | 2098200 | 1802 |
2020-10-20 | 1809.5 | 1809.5 | 1776 | 1777 | 2100000 | 1777 |
2020-10-19 | 1807.5 | 1815 | 1786.5 | 1812.5 | 1837800 | 1812.5 |
2020-10-16 | 1783.5 | 1800 | 1773.5 | 1795 | 1917800 | 1795 |
2020-10-15 | 1792.5 | 1808.5 | 1784 | 1798 | 2086000 | 1798 |
2020-10-14 | 1781 | 1782.5 | 1765.5 | 1775 | 1959600 | 1775 |
2020-10-13 | 1780 | 1792.5 | 1769.5 | 1780 | 2413900 | 1780 |
2020-10-12 | 1785.5 | 1789 | 1769 | 1775.5 | 2838000 | 1775.5 |
2020-10-09 | 1818 | 1822.5 | 1786 | 1790 | 3268900 | 1790 |
2020-10-08 | 1850 | 1859.5 | 1838.5 | 1840 | 3852500 | 1840 |
2020-10-07 | 1846 | 1862.5 | 1846 | 1859.5 | 2870200 | 1859.5 |
2020-10-06 | 1860.5 | 1879 | 1858 | 1874 | 2532100 | 1874 |
2020-10-05 | 1855 | 1880 | 1855 | 1866.5 | 3095900 | 1866.5 |
2020-10-02 | 1887 | 1889 | 1843.5 | 1850 | 3277300 | 1850 |
2020-09-30 | 1890 | 1895 | 1854.5 | 1857.5 | 3093000 | 1857.5 |
2020-09-29 | 1921 | 1927.5 | 1901 | 1911 | 2503600 | 1911 |
2020-09-28 | 1917.5 | 1928.5 | 1913 | 1925.5 | 4062200 | 1925.5 |
2020-09-25 | 1917.5 | 1923 | 1884 | 1900 | 3185900 | 1900 |
2020-09-24 | 1917.5 | 1930 | 1890.5 | 1925 | 2485700 | 1925 |
2020-09-23 | 1938.5 | 1950 | 1923.5 | 1929.5 | 2641000 | 1929.5 |
2020-09-18 | 1947 | 1969.5 | 1937 | 1962.5 | 3574200 | 1962.5 |
2020-09-17 | 1955 | 1965 | 1936 | 1949.5 | 2423000 | 1949.5 |
2020-09-16 | 1966 | 1967 | 1951 | 1956.5 | 2016800 | 1956.5 |
2020-09-15 | 2015 | 2017 | 1982.5 | 1986 | 2279100 | 1986 |
2020-09-14 | 2025 | 2044.5 | 2017 | 2035.5 | 1842200 | 2035.5 |
2020-09-11 | 2097.5 | 2098 | 1982 | 2021.5 | 4565400 | 2021.5 |
2020-09-10 | 2058.5 | 2110 | 2040.5 | 2106 | 2645700 | 2106 |
2020-09-09 | 2006 | 2035.5 | 1980.5 | 2034.5 | 2621600 | 2034.5 |
2020-09-08 | 2053.5 | 2060.5 | 2036.5 | 2056 | 1151500 | 2056 |
2020-09-07 | 2079 | 2086 | 2051 | 2052 | 1057600 | 2052 |
2020-09-04 | 2078 | 2087.5 | 2063.5 | 2076 | 1112000 | 2076 |
2020-09-03 | 2099.5 | 2104 | 2082.5 | 2086 | 1024400 | 2086 |
2020-09-02 | 2088 | 2099 | 2080 | 2081 | 1200200 | 2081 |
2020-09-01 | 2070.5 | 2085 | 2066 | 2072.5 | 1174600 | 2072.5 |
2020-08-31 | 2110 | 2123.5 | 2091.5 | 2096 | 1809100 | 2096 |
2020-08-28 | 2111.5 | 2151.5 | 2064 | 2095.5 | 1719200 | 2095.5 |
2020-08-27 | 2123.5 | 2137 | 2100 | 2106.5 | 1382400 | 2106.5 |
2020-08-26 | 2104 | 2140.5 | 2100 | 2133 | 1250000 | 2133 |
2020-08-25 | 2140.5 | 2162.5 | 2132 | 2154 | 1823100 | 2154 |
2020-08-24 | 2130.5 | 2134 | 2117 | 2121.5 | 806600 | 2121.5 |
2020-08-21 | 2120 | 2141 | 2118.5 | 2130.5 | 1261700 | 2130.5 |
2020-08-20 | 2126 | 2127 | 2104 | 2104 | 1441100 | 2104 |
2020-08-19 | 2087 | 2119.5 | 2081 | 2116.5 | 1302600 | 2116.5 |
2020-08-18 | 2097.5 | 2102 | 2082.5 | 2100 | 1568800 | 2100 |
2020-08-17 | 2109 | 2123.5 | 2097 | 2097 | 1099000 | 2097 |
2020-08-14 | 2121 | 2130 | 2112 | 2118 | 2275300 | 2118 |
2020-08-13 | 2111 | 2129.5 | 2092 | 2120.5 | 2052300 | 2120.5 |
2020-08-12 | 2099.5 | 2109.5 | 2075 | 2093 | 2150000 | 2093 |
2020-08-11 | 2038 | 2093.5 | 2028 | 2091.5 | 2771700 | 2091.5 |
2020-08-07 | 2004.5 | 2009.5 | 1990 | 2001.5 | 1148100 | 2001.5 |
2020-08-06 | 1997.5 | 2016 | 1988.5 | 2003 | 875700 | 2003 |
2020-08-05 | 2010 | 2015.5 | 1985.5 | 2007.5 | 1183100 | 2007.5 |
2020-08-04 | 1952.5 | 2027.5 | 1952.5 | 2020 | 1944000 | 2020 |
2020-08-03 | 1929 | 1942 | 1917 | 1932 | 1401500 | 1932 |
2020-07-31 | 1976.5 | 1979 | 1913.5 | 1918 | 1957800 | 1918 |
2020-07-30 | 2020.5 | 2027.5 | 1981 | 1987.5 | 2155600 | 1987.5 |
2020-07-29 | 2050.5 | 2080.5 | 2033 | 2060 | 4510000 | 2060 |
2020-07-28 | 2096 | 2102 | 2079 | 2089.5 | 1789700 | 2089.5 |
2020-07-27 | 2098 | 2110 | 2070 | 2103.5 | 2171800 | 2103.5 |
2020-07-22 | 2089.5 | 2118.5 | 2088 | 2098 | 1736000 | 2098 |
2020-07-21 | 2100 | 2101.5 | 2078 | 2089.5 | 2305400 | 2089.5 |
2020-07-20 | 2125 | 2125 | 2091 | 2107.5 | 1617400 | 2107.5 |
2020-07-17 | 2158.5 | 2164 | 2117 | 2125.5 | 1467200 | 2125.5 |
2020-07-16 | 2156 | 2157.5 | 2117 | 2127 | 2285000 | 2127 |
2020-07-15 | 2100 | 2122 | 2096.5 | 2113 | 1729800 | 2113 |
2020-07-14 | 2065.5 | 2093.5 | 2060 | 2091.5 | 1826100 | 2091.5 |
2020-07-13 | 2070 | 2083 | 2055 | 2073.5 | 1715700 | 2073.5 |
2020-07-10 | 2020 | 2045 | 2020 | 2022.5 | 2179600 | 2022.5 |
2020-07-09 | 2073 | 2076.5 | 2039.5 | 2055 | 2078600 | 2055 |
2020-07-08 | 2073 | 2083.5 | 2053.5 | 2053.5 | 1491400 | 2053.5 |
2020-07-07 | 2058 | 2080 | 2048 | 2068.5 | 1668300 | 2068.5 |
2020-07-06 | 2054.5 | 2078.5 | 2050.5 | 2075 | 1281000 | 2075 |
2020-07-03 | 2073 | 2075 | 2039.5 | 2049.5 | 1251000 | 2049.5 |
2020-07-02 | 2010.5 | 2073.5 | 2009.5 | 2067 | 2977500 | 2067 |
2020-07-01 | 2014 | 2030 | 1994 | 1998 | 2226700 | 1998 |
2020-06-30 | 2053 | 2078 | 2043.5 | 2052.5 | 2386600 | 2052.5 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 2031 | 2042 | 2015 | 2015 | 2058800 | 2015 |
2020-06-26 | 2042.5 | 2068 | 2040 | 2058 | 1998400 | 2058 |
2020-06-25 | 2055.5 | 2061.5 | 2031 | 2039.5 | 2436900 | 2039.5 |
2020-06-24 | 2082.5 | 2084 | 2054 | 2060 | 2170400 | 2060 |
2020-06-23 | 2094.5 | 2108 | 2055 | 2086.5 | 1491500 | 2086.5 |
2020-06-22 | 2057 | 2072 | 2049.5 | 2056 | 1229300 | 2056 |
2020-06-19 | 2098.5 | 2098.5 | 2060 | 2073.5 | 2469200 | 2073.5 |
2020-06-18 | 2072.5 | 2085 | 2052.5 | 2078.5 | 1512300 | 2078.5 |
2020-06-17 | 2077.5 | 2092 | 2061.5 | 2073.5 | 1826100 | 2073.5 |
2020-06-16 | 2067.5 | 2115 | 2047 | 2098 | 2132200 | 2098 |
2020-06-15 | 2057 | 2079.5 | 2017 | 2019 | 1898000 | 2019 |
2020-06-12 | 2071 | 2077 | 2031 | 2066 | 2904600 | 2066 |
2020-06-11 | 2129.5 | 2159 | 2110 | 2110 | 1911400 | 2110 |
2020-06-10 | 2143 | 2168.5 | 2134 | 2162.5 | 1992000 | 2162.5 |
2020-06-09 | 2141 | 2159 | 2108 | 2159 | 2715200 | 2159 |
2020-06-08 | 2175.5 | 2175.5 | 2136.5 | 2161.5 | 2478200 | 2161.5 |
2020-06-05 | 2092 | 2142.5 | 2085.5 | 2132.5 | 3772600 | 2132.5 |
2020-06-04 | 2182 | 2182 | 2079 | 2110 | 3283800 | 2110 |
2020-06-03 | 2072 | 2111.5 | 2055 | 2093 | 2721800 | 2093 |
2020-06-02 | 2023 | 2051 | 2020 | 2038 | 1826800 | 2038 |
2020-06-01 | 2031 | 2046.5 | 2005.5 | 2022 | 2144000 | 2022 |
2020-05-29 | 1990 | 2052.5 | 1989.5 | 2052.5 | 6344300 | 2052.5 |
2020-05-28 | 1999 | 2028.5 | 1984 | 2018.5 | 3895900 | 2018.5 |
2020-05-27 | 2005 | 2015 | 1983.5 | 2010 | 2700800 | 2010 |
2020-05-26 | 1963 | 2001 | 1955 | 1994.5 | 1848500 | 1994.5 |
2020-05-25 | 2056 | 2056 | 1931.5 | 1950.5 | 3038600 | 1950.5 |
2020-05-22 | 1963.5 | 1963.5 | 1914 | 1926 | 1838700 | 1926 |
2020-05-21 | 1929.5 | 1936 | 1904 | 1925.5 | 1959800 | 1925.5 |
2020-05-20 | 1912 | 1944.5 | 1904 | 1942.5 | 2222600 | 1942.5 |
2020-05-19 | 1890 | 1904.5 | 1880.5 | 1892.5 | 2216500 | 1892.5 |
2020-05-18 | 1795 | 1835 | 1783.5 | 1830 | 1516400 | 1830 |
2020-05-15 | 1827 | 1840 | 1780 | 1803 | 2413000 | 1803 |
2020-05-14 | 1865.5 | 1873 | 1784.5 | 1794 | 2248400 | 1794 |
2020-05-13 | 1840 | 1875.5 | 1823.5 | 1870.5 | 1851600 | 1870.5 |
2020-05-12 | 1869 | 1875.5 | 1831.5 | 1858 | 2434100 | 1858 |
2020-05-11 | 1862.5 | 1894.5 | 1858 | 1880.5 | 1268900 | 1880.5 |
2020-05-08 | 1856.5 | 1863 | 1822 | 1860 | 2326600 | 1860 |
2020-05-07 | 1804.5 | 1814 | 1786.5 | 1808 | 2653300 | 1808 |
2020-05-01 | 1839.5 | 1847.5 | 1801.5 | 1811 | 1637200 | 1811 |
2020-04-30 | 1875.5 | 1903.5 | 1849 | 1858.5 | 3352300 | 1858.5 |
2020-04-28 | 1832 | 1832 | 1795.5 | 1806 | 1343900 | 1806 |
2020-04-27 | 1797.5 | 1811.5 | 1777 | 1808.5 | 1398100 | 1808.5 |
2020-04-24 | 1781 | 1781 | 1749 | 1774.5 | 1833400 | 1774.5 |
2020-04-23 | 1765.5 | 1796.5 | 1759.5 | 1796.5 | 2068300 | 1796.5 |
2020-04-22 | 1743 | 1770 | 1722 | 1765 | 1726200 | 1765 |
2020-04-21 | 1729 | 1743.5 | 1713.5 | 1743.5 | 2226600 | 1743.5 |
2020-04-20 | 1755.5 | 1783 | 1753.5 | 1761.5 | 2513900 | 1761.5 |
2020-04-17 | 1792.5 | 1813.5 | 1765.5 | 1779.5 | 2131000 | 1779.5 |
2020-04-16 | 1800 | 1812.5 | 1779 | 1785.5 | 1871500 | 1785.5 |
2020-04-15 | 1813 | 1827.5 | 1788 | 1819 | 2077600 | 1819 |
2020-04-14 | 1794 | 1810 | 1764 | 1809 | 2359300 | 1809 |
2020-04-13 | 1811 | 1837 | 1796.5 | 1804.5 | 1271900 | 1804.5 |
2020-04-10 | 1828.5 | 1834.5 | 1784 | 1834.5 | 1716900 | 1834.5 |
2020-04-09 | 1833.5 | 1842 | 1791 | 1815 | 1703800 | 1815 |
2020-04-08 | 1791.5 | 1863.5 | 1772 | 1839.5 | 2537100 | 1839.5 |
2020-04-07 | 1770 | 1803.5 | 1747.5 | 1798 | 3629200 | 1798 |
2020-04-06 | 1661.5 | 1731 | 1632 | 1716.5 | 2788700 | 1716.5 |
2020-04-03 | 1690 | 1713 | 1645.5 | 1672.5 | 2864200 | 1672.5 |
2020-04-02 | 1708 | 1747.5 | 1700 | 1709.5 | 2303500 | 1709.5 |
2020-04-01 | 1773.5 | 1821.5 | 1730.5 | 1750 | 2814600 | 1750 |
2020-03-31 | 1889 | 1908.5 | 1784.5 | 1784.5 | 4436200 | 1784.5 |
2020-03-30 | 1860 | 1920 | 1802.5 | 1918 | 3866800 | 1918 |
2020-03-27 | 1813 | 1869 | 1780.5 | 1869 | 5199000 | 1869 |
2020-03-26 | 1831 | 1833.5 | 1715.5 | 1733 | 3840600 | 1733 |
2020-03-25 | 1772 | 1854.5 | 1757 | 1848 | 4029000 | 1848 |
2020-03-24 | 1730 | 1752 | 1665.5 | 1692 | 4576100 | 1692 |
2020-03-23 | 1817 | 1817 | 1645.5 | 1703 | 6762600 | 1703 |
2020-03-19 | 1620 | 1696 | 1591.5 | 1625 | 6805400 | 1625 |
2020-03-18 | 1614 | 1708.5 | 1591.5 | 1597.5 | 5826200 | 1597.5 |
2020-03-17 | 1591 | 1649.5 | 1551 | 1603.5 | 6405900 | 1603.5 |
2020-03-16 | 1722 | 1728.5 | 1640 | 1660 | 4032000 | 1660 |
2020-03-13 | 1702.5 | 1790 | 1613 | 1729.5 | 5622100 | 1729.5 |
2020-03-12 | 1861 | 1872.5 | 1793 | 1821.5 | 4579900 | 1821.5 |
2020-03-11 | 1912.5 | 1946 | 1865 | 1870 | 3362800 | 1870 |
2020-03-10 | 1869.5 | 1928.5 | 1811 | 1916 | 4031200 | 1916 |
2020-03-09 | 1904 | 1922.5 | 1877 | 1909 | 3403600 | 1909 |
2020-03-06 | 2000.5 | 2022.5 | 1955 | 1974.5 | 4415000 | 1974.5 |
2020-03-05 | 2107.5 | 2117 | 2080 | 2110.5 | 3439200 | 2110.5 |
2020-03-04 | 2090.5 | 2134.5 | 2077 | 2119.5 | 2456700 | 2119.5 |
2020-03-03 | 2163.5 | 2171.5 | 2105 | 2105 | 2673900 | 2105 |
2020-03-02 | 2077.5 | 2160.5 | 2072 | 2137 | 3098200 | 2137 |
2020-02-28 | 2126 | 2126 | 2080 | 2117 | 4398500 | 2117 |
2020-02-27 | 2275 | 2276 | 2187.5 | 2196.5 | 3361500 | 2196.5 |
2020-02-26 | 2265 | 2301 | 2260 | 2295 | 2183800 | 2295 |
2020-02-25 | 2255 | 2316 | 2246.5 | 2290 | 3215000 | 2290 |
2020-02-21 | 2314.5 | 2356.5 | 2305 | 2343 | 2291400 | 2343 |
2020-02-20 | 2340 | 2349.5 | 2314.5 | 2317.5 | 1826800 | 2317.5 |
2020-02-19 | 2326 | 2341.5 | 2312 | 2330 | 2411000 | 2330 |
2020-02-18 | 2380 | 2381.5 | 2338.5 | 2345.5 | 2006100 | 2345.5 |
2020-02-17 | 2391 | 2412 | 2373.5 | 2408 | 1453400 | 2408 |
2020-02-14 | 2456 | 2456.5 | 2401 | 2407 | 1777500 | 2407 |
2020-02-13 | 2414.5 | 2455 | 2411 | 2455 | 2085800 | 2455 |
2020-02-12 | 2441.5 | 2448.5 | 2423.5 | 2430 | 2112500 | 2430 |
2020-02-10 | 2419.5 | 2439.5 | 2391.5 | 2430 | 1364400 | 2430 |
2020-02-07 | 2445 | 2457.5 | 2431 | 2442 | 2337500 | 2442 |
2020-02-06 | 2391.5 | 2445 | 2387.5 | 2438 | 3838500 | 2438 |
2020-02-05 | 2400 | 2400 | 2372 | 2375 | 1709000 | 2375 |
2020-02-04 | 2338.5 | 2381 | 2334 | 2379 | 1964000 | 2379 |
2020-02-03 | 2330 | 2362.5 | 2324.5 | 2352.5 | 2131200 | 2352.5 |
2020-01-31 | 2336 | 2374 | 2332 | 2361 | 2956000 | 2361 |
2020-01-30 | 2366 | 2379 | 2320.5 | 2326 | 4148000 | 2326 |
2020-01-29 | 2437.5 | 2438 | 2401.5 | 2408 | 5875500 | 2408 |
2020-01-28 | 2420.5 | 2445 | 2420 | 2441 | 2793100 | 2441 |
2020-01-27 | 2417.5 | 2444.5 | 2405 | 2431 | 2188000 | 2431 |
2020-01-24 | 2473 | 2473.5 | 2448 | 2450.5 | 2511200 | 2450.5 |
2020-01-23 | 2474 | 2475 | 2444.5 | 2455 | 2672900 | 2455 |
2020-01-22 | 2427 | 2470 | 2421 | 2467.5 | 2720700 | 2467.5 |
2020-01-21 | 2418.5 | 2428.5 | 2413.5 | 2428.5 | 1799200 | 2428.5 |
2020-01-20 | 2434.5 | 2440 | 2411.5 | 2422.5 | 1945500 | 2422.5 |
2020-01-17 | 2425 | 2428.5 | 2413 | 2424.5 | 2852900 | 2424.5 |
2020-01-16 | 2378 | 2395 | 2355 | 2394 | 2935500 | 2394 |
2020-01-15 | 2404.5 | 2423 | 2388.5 | 2390.5 | 2932800 | 2390.5 |
2020-01-14 | 2382.5 | 2391.5 | 2367 | 2391.5 | 3312600 | 2391.5 |
2020-01-10 | 2366 | 2376 | 2359.5 | 2374 | 2077400 | 2374 |
2020-01-09 | 2367 | 2376 | 2350.5 | 2365.5 | 2093900 | 2365.5 |
2020-01-08 | 2355.5 | 2373.5 | 2338 | 2352.5 | 2543100 | 2352.5 |
2020-01-07 | 2338 | 2376.5 | 2334 | 2373.5 | 2095600 | 2373.5 |
2020-01-06 | 2309.5 | 2328.5 | 2301.5 | 2326.5 | 2251000 | 2326.5 |
2019-12-30 | 2348.5 | 2353.5 | 2330 | 2333.5 | 1749500 | 2333.5 |
2019-12-27 | 2352 | 2368 | 2352 | 2352.5 | 1274500 | 2352.5 |
2019-12-26 | 2338 | 2351.5 | 2334 | 2351.5 | 954400 | 2351.5 |
2019-12-25 | 2344 | 2348 | 2329.5 | 2335 | 1048200 | 2335 |
2019-12-24 | 2334.5 | 2346 | 2329 | 2332 | 1001700 | 2332 |
2019-12-23 | 2353 | 2355.5 | 2320 | 2325.5 | 2325300 | 2325.5 |
2019-12-20 | 2388 | 2393 | 2361.5 | 2373 | 2395600 | 2373 |
2019-12-19 | 2371 | 2394 | 2364.5 | 2377.5 | 1454100 | 2377.5 |
2019-12-18 | 2393 | 2398 | 2373 | 2374.5 | 1609400 | 2374.5 |
2019-12-17 | 2371 | 2390.5 | 2358.5 | 2390 | 2178800 | 2390 |
2019-12-16 | 2374 | 2386 | 2367.5 | 2367.5 | 1852500 | 2367.5 |
2019-12-13 | 2401 | 2404 | 2366 | 2369.5 | 3456300 | 2369.5 |
2019-12-12 | 2415 | 2416 | 2374 | 2374 | 2047800 | 2374 |
2019-12-11 | 2387 | 2407 | 2380 | 2402 | 1629600 | 2402 |
2019-12-10 | 2392 | 2404 | 2378.5 | 2402 | 2366500 | 2402 |
2019-12-09 | 2400 | 2417.5 | 2353 | 2365.5 | 3032500 | 2365.5 |
2019-12-06 | 2390.5 | 2411.5 | 2383 | 2407 | 1657100 | 2407 |
2019-12-05 | 2410 | 2412.5 | 2381.5 | 2399.5 | 1942900 | 2399.5 |
2019-12-04 | 2335.5 | 2397 | 2335.5 | 2397 | 2247600 | 2397 |
2019-12-03 | 2364.5 | 2367.5 | 2321 | 2346 | 2394200 | 2346 |
2019-12-02 | 2390 | 2402.5 | 2379 | 2394.5 | 1664400 | 2394.5 |
2019-11-29 | 2389 | 2391.5 | 2365 | 2365 | 1512300 | 2365 |
2019-11-28 | 2410 | 2411.5 | 2392.5 | 2399.5 | 1185100 | 2399.5 |
2019-11-27 | 2426 | 2437 | 2410 | 2412.5 | 2338800 | 2412.5 |
2019-11-26 | 2400 | 2415 | 2380.5 | 2414 | 4012500 | 2414 |
2019-11-25 | 2395.5 | 2408 | 2383 | 2387 | 1692600 | 2387 |
2019-11-22 | 2377 | 2410.5 | 2375 | 2393 | 2493100 | 2393 |
2019-11-21 | 2379.5 | 2381 | 2335 | 2380.5 | 2299500 | 2380.5 |
2019-11-20 | 2345 | 2373.5 | 2336 | 2373.5 | 2687100 | 2373.5 |
2019-11-19 | 2348 | 2363.5 | 2345 | 2358 | 1529800 | 2358 |
2019-11-18 | 2323 | 2353 | 2318 | 2342.5 | 1955100 | 2342.5 |
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。