1944 (株)きんでん 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 |
---|---|---|---|---|---|---|
2021-03-03 | 1798 | 1807 | 1790 | 1800 | 239200 | 1800 |
2021-02-26 | 1775 | 1777 | 1738 | 1739 | 556500 | 1739 |
2021-02-24 | 1783 | 1797 | 1770 | 1771 | 284600 | 1771 |
2021-02-12 | 1828 | 1840 | 1821 | 1834 | 257700 | 1834 |
2021-02-03 | 1765 | 1767 | 1740 | 1766 | 301300 | 1766 |
2021-02-02 | 1740 | 1761 | 1727 | 1745 | 339900 | 1745 |
2021-02-01 | 1673 | 1740 | 1652 | 1715 | 384700 | 1715 |
2021-01-29 | 1747 | 1747 | 1675 | 1680 | 553000 | 1680 |
2021-01-28 | 1724 | 1767 | 1724 | 1755 | 1493200 | 1755 |
2021-01-27 | 1742 | 1762 | 1729 | 1754 | 614200 | 1754 |
2021-01-26 | 1722 | 1753 | 1716 | 1753 | 374600 | 1753 |
2021-01-25 | 1743 | 1745 | 1715 | 1723 | 320600 | 1723 |
2021-01-22 | 1721 | 1736 | 1713 | 1735 | 427700 | 1735 |
2021-01-21 | 1727 | 1735 | 1704 | 1720 | 474700 | 1720 |
2021-01-20 | 1702 | 1722 | 1684 | 1717 | 350700 | 1717 |
2021-01-19 | 1715 | 1717 | 1697 | 1701 | 317300 | 1701 |
2021-01-18 | 1703 | 1720 | 1699 | 1715 | 243100 | 1715 |
2021-01-14 | 1760 | 1779 | 1753 | 1763 | 445900 | 1763 |
2021-01-12 | 1691 | 1725 | 1686 | 1723 | 499800 | 1723 |
2021-01-08 | 1679 | 1704 | 1676 | 1703 | 366200 | 1703 |
2021-01-07 | 1686 | 1699 | 1677 | 1683 | 335200 | 1683 |
2021-01-06 | 1657 | 1671 | 1644 | 1668 | 328100 | 1668 |
2021-01-05 | 1656 | 1665 | 1640 | 1661 | 475700 | 1661 |
2021-01-04 | 1671 | 1674 | 1651 | 1670 | 274700 | 1670 |
2021-01-04 | 1671 | 1674 | 1651 | 1670 | 274700 | 1670 |
2021-01-04 | 1671 | 1674 | 1651 | 1670 | 274700 | 1670 |
2021-01-04 | 1671 | 1674 | 1651 | 1670 | 274700 | 1670 |
2021-01-04 | 1671 | 1674 | 1651 | 1670 | 274700 | 1670 |
2021-01-04 | 1671 | 1674 | 1651 | 1670 | 274700 | 1670 |
2020-12-30 | 1700 | 1701 | 1672 | 1679 | 277600 | 1679 |
2020-12-28 | 1698 | 1702 | 1667 | 1677 | 419100 | 1677 |
2020-12-25 | 1674 | 1682 | 1666 | 1680 | 211000 | 1680 |
2020-12-24 | 1669 | 1675 | 1658 | 1660 | 273600 | 1660 |
2020-12-22 | 1646 | 1648 | 1631 | 1636 | 237800 | 1636 |
2020-12-21 | 1656 | 1664 | 1645 | 1659 | 261600 | 1659 |
2020-12-18 | 1637 | 1657 | 1632 | 1657 | 369600 | 1657 |
2020-12-17 | 1642 | 1643 | 1627 | 1639 | 387200 | 1639 |
2020-12-16 | 1654 | 1657 | 1644 | 1648 | 384600 | 1648 |
2020-12-15 | 1640 | 1653 | 1634 | 1641 | 344100 | 1641 |
2020-12-14 | 1652 | 1674 | 1643 | 1658 | 491000 | 1658 |
2020-12-11 | 1640 | 1645 | 1619 | 1640 | 463600 | 1640 |
2020-12-10 | 1640 | 1647 | 1634 | 1640 | 628500 | 1640 |
2020-12-09 | 1617 | 1626 | 1607 | 1625 | 281100 | 1625 |
2020-12-08 | 1611 | 1625 | 1600 | 1605 | 353400 | 1605 |
2020-12-07 | 1654 | 1657 | 1622 | 1625 | 473200 | 1625 |
2020-12-04 | 1675 | 1683 | 1644 | 1649 | 460100 | 1649 |
2020-12-03 | 1649 | 1666 | 1635 | 1653 | 663100 | 1653 |
2020-12-02 | 1668 | 1678 | 1650 | 1657 | 725500 | 1657 |
2020-12-01 | 1667 | 1674 | 1628 | 1657 | 609400 | 1657 |
2020-11-30 | 1740 | 1740 | 1671 | 1673 | 630500 | 1673 |
2020-11-27 | 1740 | 1749 | 1734 | 1743 | 563300 | 1743 |
2020-11-26 | 1735 | 1745 | 1726 | 1741 | 386400 | 1741 |
2020-11-25 | 1761 | 1762 | 1700 | 1735 | 581300 | 1735 |
2020-11-24 | 1757 | 1762 | 1740 | 1740 | 318700 | 1740 |
2020-11-20 | 1721 | 1733 | 1715 | 1733 | 368500 | 1733 |
2020-11-19 | 1730 | 1742 | 1721 | 1731 | 356800 | 1731 |
2020-11-18 | 1732 | 1736 | 1715 | 1725 | 332300 | 1725 |
2020-11-17 | 1723 | 1731 | 1703 | 1728 | 458400 | 1728 |
2020-11-16 | 1721 | 1724 | 1698 | 1711 | 432700 | 1711 |
2020-11-13 | 1739 | 1742 | 1687 | 1707 | 477900 | 1707 |
2020-11-12 | 1719 | 1732 | 1711 | 1730 | 532300 | 1730 |
2020-11-11 | 1742 | 1749 | 1709 | 1720 | 676400 | 1720 |
2020-11-10 | 1726 | 1739 | 1684 | 1703 | 616200 | 1703 |
2020-11-09 | 1696 | 1704 | 1681 | 1687 | 381400 | 1687 |
2020-11-06 | 1666 | 1675 | 1660 | 1669 | 416600 | 1669 |
2020-11-05 | 1647 | 1677 | 1643 | 1670 | 510800 | 1670 |
2020-11-04 | 1661 | 1661 | 1625 | 1643 | 551300 | 1643 |
2020-11-02 | 1649 | 1688 | 1649 | 1666 | 509800 | 1666 |
2020-10-30 | 1719 | 1719 | 1628 | 1636 | 727700 | 1636 |
2020-10-29 | 1657 | 1690 | 1657 | 1679 | 365500 | 1679 |
2020-10-28 | 1671 | 1681 | 1650 | 1666 | 521700 | 1666 |
2020-10-27 | 1700 | 1719 | 1687 | 1693 | 317600 | 1693 |
2020-10-26 | 1706 | 1720 | 1706 | 1715 | 220900 | 1715 |
2020-10-23 | 1717 | 1731 | 1714 | 1722 | 247900 | 1722 |
2020-10-22 | 1729 | 1730 | 1704 | 1705 | 223600 | 1705 |
2020-10-21 | 1745 | 1749 | 1727 | 1728 | 310100 | 1728 |
2020-10-20 | 1769 | 1770 | 1733 | 1733 | 257400 | 1733 |
2020-10-19 | 1774 | 1782 | 1770 | 1773 | 262500 | 1773 |
2020-10-16 | 1774 | 1781 | 1766 | 1769 | 197300 | 1769 |
2020-10-15 | 1781 | 1793 | 1768 | 1774 | 206200 | 1774 |
2020-10-14 | 1784 | 1793 | 1776 | 1778 | 385400 | 1778 |
2020-10-13 | 1804 | 1809 | 1792 | 1797 | 237200 | 1797 |
2020-10-12 | 1803 | 1803 | 1781 | 1790 | 281900 | 1790 |
2020-10-09 | 1822 | 1825 | 1814 | 1817 | 278000 | 1817 |
2020-10-08 | 1825 | 1836 | 1816 | 1824 | 334600 | 1824 |
2020-10-07 | 1820 | 1820 | 1802 | 1809 | 477800 | 1809 |
2020-10-06 | 1837 | 1850 | 1813 | 1822 | 628700 | 1822 |
2020-10-05 | 1836 | 1878 | 1834 | 1865 | 587300 | 1865 |
2020-10-02 | 1850 | 1854 | 1816 | 1827 | 449400 | 1827 |
2020-09-30 | 1888 | 1888 | 1850 | 1853 | 342400 | 1853 |
2020-09-29 | 1881 | 1897 | 1866 | 1891 | 271200 | 1891 |
2020-09-28 | 1901 | 1940 | 1894 | 1937 | 596500 | 1937 |
2020-09-25 | 1900 | 1906 | 1882 | 1886 | 394500 | 1886 |
2020-09-24 | 1876 | 1899 | 1866 | 1889 | 299800 | 1889 |
2020-09-23 | 1831 | 1863 | 1822 | 1852 | 649000 | 1852 |
2020-09-18 | 1862 | 1901 | 1855 | 1899 | 814900 | 1899 |
2020-09-17 | 1860 | 1861 | 1835 | 1851 | 403400 | 1851 |
2020-09-16 | 1857 | 1867 | 1855 | 1864 | 328900 | 1864 |
2020-09-15 | 1873 | 1878 | 1858 | 1867 | 228600 | 1867 |
2020-09-14 | 1848 | 1882 | 1847 | 1872 | 291200 | 1872 |
2020-09-11 | 1833 | 1847 | 1813 | 1846 | 434500 | 1846 |
2020-09-10 | 1800 | 1815 | 1787 | 1812 | 416800 | 1812 |
2020-09-09 | 1750 | 1780 | 1745 | 1775 | 466200 | 1775 |
2020-09-08 | 1760 | 1780 | 1751 | 1780 | 265600 | 1780 |
2020-09-07 | 1769 | 1773 | 1744 | 1752 | 251200 | 1752 |
2020-09-04 | 1759 | 1787 | 1754 | 1777 | 251200 | 1777 |
2020-09-03 | 1788 | 1797 | 1773 | 1778 | 348700 | 1778 |
2020-09-02 | 1747 | 1752 | 1739 | 1752 | 179800 | 1752 |
2020-09-01 | 1747 | 1749 | 1731 | 1738 | 273900 | 1738 |
2020-08-31 | 1741 | 1758 | 1741 | 1750 | 242200 | 1750 |
2020-08-28 | 1736 | 1759 | 1703 | 1727 | 381200 | 1727 |
2020-08-27 | 1747 | 1749 | 1731 | 1736 | 182200 | 1736 |
2020-08-26 | 1753 | 1753 | 1738 | 1747 | 226600 | 1747 |
2020-08-25 | 1749 | 1762 | 1742 | 1755 | 256000 | 1755 |
2020-08-24 | 1729 | 1733 | 1721 | 1727 | 265700 | 1727 |
2020-08-21 | 1721 | 1738 | 1713 | 1720 | 346700 | 1720 |
2020-08-20 | 1702 | 1717 | 1697 | 1708 | 325000 | 1708 |
2020-08-19 | 1730 | 1741 | 1716 | 1717 | 367300 | 1717 |
2020-08-18 | 1727 | 1748 | 1726 | 1741 | 324900 | 1741 |
2020-08-17 | 1728 | 1736 | 1718 | 1718 | 231000 | 1718 |
2020-08-14 | 1730 | 1733 | 1723 | 1724 | 242600 | 1724 |
2020-08-13 | 1740 | 1744 | 1721 | 1737 | 306900 | 1737 |
2020-08-12 | 1715 | 1735 | 1706 | 1731 | 376500 | 1731 |
2020-08-11 | 1687 | 1721 | 1685 | 1715 | 411200 | 1715 |
2020-08-07 | 1696 | 1699 | 1668 | 1669 | 312800 | 1669 |
2020-08-06 | 1659 | 1684 | 1657 | 1684 | 273300 | 1684 |
2020-08-05 | 1679 | 1679 | 1653 | 1659 | 319500 | 1659 |
2020-08-04 | 1654 | 1691 | 1654 | 1669 | 402400 | 1669 |
2020-08-03 | 1653 | 1666 | 1633 | 1641 | 315900 | 1641 |
2020-07-31 | 1684 | 1690 | 1630 | 1637 | 888700 | 1637 |
2020-07-30 | 1687 | 1690 | 1669 | 1677 | 283200 | 1677 |
2020-07-29 | 1685 | 1694 | 1670 | 1687 | 271600 | 1687 |
2020-07-28 | 1715 | 1720 | 1694 | 1694 | 326000 | 1694 |
2020-07-27 | 1708 | 1716 | 1698 | 1716 | 391100 | 1716 |
2020-07-22 | 1694 | 1728 | 1694 | 1716 | 338600 | 1716 |
2020-07-21 | 1750 | 1750 | 1712 | 1714 | 459700 | 1714 |
2020-07-20 | 1759 | 1768 | 1746 | 1759 | 184700 | 1759 |
2020-07-17 | 1740 | 1751 | 1728 | 1751 | 334700 | 1751 |
2020-07-16 | 1716 | 1752 | 1716 | 1739 | 384800 | 1739 |
2020-07-15 | 1762 | 1763 | 1740 | 1756 | 305200 | 1756 |
2020-07-14 | 1757 | 1769 | 1752 | 1757 | 341900 | 1757 |
2020-07-13 | 1756 | 1773 | 1751 | 1765 | 383900 | 1765 |
2020-07-10 | 1752 | 1755 | 1734 | 1734 | 280100 | 1734 |
2020-07-09 | 1749 | 1761 | 1728 | 1752 | 303500 | 1752 |
2020-07-08 | 1754 | 1778 | 1748 | 1749 | 234800 | 1749 |
2020-07-07 | 1779 | 1779 | 1753 | 1765 | 364400 | 1765 |
2020-07-06 | 1773 | 1789 | 1767 | 1785 | 307000 | 1785 |
2020-07-03 | 1747 | 1762 | 1742 | 1762 | 228000 | 1762 |
2020-07-02 | 1762 | 1767 | 1734 | 1741 | 417000 | 1741 |
2020-07-01 | 1780 | 1793 | 1759 | 1765 | 346200 | 1765 |
2020-06-30 | 1795 | 1797 | 1779 | 1779 | 422400 | 1779 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 1745 | 1766 | 1745 | 1755 | 258000 | 1755 |
2020-06-26 | 1756 | 1762 | 1749 | 1756 | 342800 | 1756 |
2020-06-25 | 1757 | 1757 | 1745 | 1746 | 308000 | 1746 |
2020-06-24 | 1770 | 1775 | 1753 | 1763 | 301500 | 1763 |
2020-06-23 | 1767 | 1781 | 1749 | 1767 | 369500 | 1767 |
2020-06-22 | 1790 | 1790 | 1764 | 1765 | 295300 | 1765 |
2020-06-19 | 1791 | 1791 | 1761 | 1787 | 782700 | 1787 |
2020-06-18 | 1766 | 1791 | 1761 | 1785 | 393000 | 1785 |
2020-06-17 | 1800 | 1810 | 1782 | 1782 | 433300 | 1782 |
2020-06-16 | 1799 | 1800 | 1774 | 1794 | 509800 | 1794 |
2020-06-15 | 1798 | 1803 | 1761 | 1763 | 553000 | 1763 |
2020-06-12 | 1776 | 1785 | 1757 | 1779 | 676500 | 1779 |
2020-06-11 | 1800 | 1820 | 1793 | 1808 | 392500 | 1808 |
2020-06-10 | 1823 | 1828 | 1812 | 1816 | 628000 | 1816 |
2020-06-09 | 1820 | 1841 | 1816 | 1837 | 571800 | 1837 |
2020-06-08 | 1810 | 1817 | 1791 | 1814 | 853700 | 1814 |
2020-06-05 | 1800 | 1812 | 1795 | 1807 | 563400 | 1807 |
2020-06-04 | 1811 | 1817 | 1792 | 1811 | 481100 | 1811 |
2020-06-03 | 1808 | 1818 | 1783 | 1797 | 464700 | 1797 |
2020-06-02 | 1801 | 1810 | 1787 | 1797 | 503300 | 1797 |
2020-06-01 | 1801 | 1804 | 1785 | 1791 | 364500 | 1791 |
2020-05-29 | 1802 | 1821 | 1799 | 1803 | 765000 | 1803 |
2020-05-28 | 1815 | 1837 | 1801 | 1816 | 625600 | 1816 |
2020-05-27 | 1786 | 1806 | 1776 | 1800 | 677000 | 1800 |
2020-05-26 | 1791 | 1806 | 1777 | 1786 | 497700 | 1786 |
2020-05-25 | 1784 | 1784 | 1758 | 1771 | 337600 | 1771 |
2020-05-22 | 1787 | 1800 | 1772 | 1774 | 413000 | 1774 |
2020-05-21 | 1778 | 1797 | 1771 | 1787 | 356000 | 1787 |
2020-05-20 | 1776 | 1797 | 1762 | 1789 | 489800 | 1789 |
2020-05-19 | 1800 | 1800 | 1769 | 1771 | 802800 | 1771 |
2020-05-18 | 1732 | 1754 | 1720 | 1751 | 603400 | 1751 |
2020-05-15 | 1730 | 1742 | 1701 | 1719 | 550200 | 1719 |
2020-05-14 | 1732 | 1770 | 1730 | 1735 | 526600 | 1735 |
2020-05-13 | 1735 | 1774 | 1731 | 1763 | 487800 | 1763 |
2020-05-12 | 1761 | 1775 | 1754 | 1759 | 426800 | 1759 |
2020-05-11 | 1769 | 1776 | 1747 | 1761 | 645600 | 1761 |
2020-05-08 | 1761 | 1787 | 1758 | 1779 | 521400 | 1779 |
2020-05-07 | 1730 | 1754 | 1726 | 1742 | 640500 | 1742 |
2020-05-01 | 1751 | 1764 | 1738 | 1738 | 519100 | 1738 |
2020-04-30 | 1758 | 1768 | 1742 | 1747 | 872700 | 1747 |
2020-04-28 | 1709 | 1758 | 1686 | 1750 | 860500 | 1750 |
2020-04-27 | 1664 | 1692 | 1663 | 1682 | 439300 | 1682 |
2020-04-24 | 1667 | 1667 | 1640 | 1656 | 1035800 | 1656 |
2020-04-23 | 1645 | 1675 | 1641 | 1667 | 425600 | 1667 |
2020-04-22 | 1620 | 1644 | 1619 | 1637 | 697200 | 1637 |
2020-04-21 | 1606 | 1656 | 1597 | 1647 | 628100 | 1647 |
2020-04-20 | 1641 | 1657 | 1630 | 1635 | 518000 | 1635 |
2020-04-17 | 1671 | 1689 | 1643 | 1657 | 474200 | 1657 |
2020-04-16 | 1626 | 1671 | 1620 | 1661 | 478500 | 1661 |
2020-04-15 | 1650 | 1651 | 1623 | 1647 | 766700 | 1647 |
2020-04-14 | 1683 | 1691 | 1652 | 1658 | 516600 | 1658 |
2020-04-13 | 1692 | 1695 | 1668 | 1683 | 368900 | 1683 |
2020-04-10 | 1693 | 1720 | 1654 | 1717 | 371600 | 1717 |
2020-04-09 | 1680 | 1692 | 1647 | 1665 | 570300 | 1665 |
2020-04-08 | 1675 | 1698 | 1635 | 1688 | 981500 | 1688 |
2020-04-07 | 1618 | 1650 | 1601 | 1643 | 593900 | 1643 |
2020-04-06 | 1577 | 1627 | 1565 | 1618 | 656900 | 1618 |
2020-04-03 | 1558 | 1608 | 1558 | 1584 | 642000 | 1584 |
2020-04-02 | 1564 | 1578 | 1550 | 1563 | 494600 | 1563 |
2020-04-01 | 1595 | 1634 | 1557 | 1574 | 674200 | 1574 |
2020-03-31 | 1599 | 1655 | 1588 | 1595 | 797000 | 1595 |
2020-03-30 | 1609 | 1643 | 1546 | 1614 | 667500 | 1614 |
2020-03-27 | 1670 | 1676 | 1627 | 1676 | 759700 | 1676 |
2020-03-26 | 1547 | 1618 | 1507 | 1601 | 591300 | 1601 |
2020-03-25 | 1548 | 1559 | 1514 | 1550 | 545400 | 1550 |
2020-03-24 | 1503 | 1545 | 1464 | 1501 | 837800 | 1501 |
2020-03-23 | 1506 | 1517 | 1417 | 1477 | 1398300 | 1477 |
2020-03-19 | 1484 | 1540 | 1466 | 1524 | 1496000 | 1524 |
2020-03-18 | 1479 | 1519 | 1459 | 1460 | 1090600 | 1460 |
2020-03-17 | 1390 | 1489 | 1371 | 1479 | 1349100 | 1479 |
2020-03-16 | 1440 | 1451 | 1399 | 1399 | 1319700 | 1399 |
2020-03-13 | 1401 | 1472 | 1373 | 1440 | 1389900 | 1440 |
2020-03-12 | 1491 | 1510 | 1454 | 1485 | 1030900 | 1485 |
2020-03-11 | 1502 | 1547 | 1494 | 1524 | 1114200 | 1524 |
2020-03-10 | 1476 | 1516 | 1431 | 1508 | 1173900 | 1508 |
2020-03-09 | 1516 | 1536 | 1489 | 1506 | 953600 | 1506 |
2020-03-06 | 1577 | 1580 | 1546 | 1556 | 767500 | 1556 |
2020-03-05 | 1607 | 1607 | 1584 | 1591 | 951900 | 1591 |
2020-03-04 | 1587 | 1620 | 1576 | 1600 | 804800 | 1600 |
2020-03-03 | 1648 | 1651 | 1601 | 1606 | 1023100 | 1606 |
2020-03-02 | 1614 | 1668 | 1607 | 1648 | 919700 | 1648 |
2020-02-28 | 1650 | 1661 | 1618 | 1631 | 856400 | 1631 |
2020-02-27 | 1696 | 1703 | 1678 | 1687 | 631600 | 1687 |
2020-02-26 | 1705 | 1735 | 1695 | 1731 | 580800 | 1731 |
2020-02-25 | 1704 | 1753 | 1703 | 1717 | 859700 | 1717 |
2020-02-21 | 1773 | 1797 | 1771 | 1784 | 389400 | 1784 |
2020-02-20 | 1793 | 1821 | 1780 | 1793 | 662400 | 1793 |
2020-02-19 | 1800 | 1818 | 1794 | 1794 | 444700 | 1794 |
2020-02-18 | 1795 | 1796 | 1781 | 1781 | 328800 | 1781 |
2020-02-17 | 1801 | 1804 | 1783 | 1800 | 286500 | 1800 |
2020-02-14 | 1813 | 1824 | 1805 | 1814 | 498000 | 1814 |
2020-02-13 | 1827 | 1828 | 1803 | 1822 | 612100 | 1822 |
2020-02-12 | 1861 | 1861 | 1831 | 1834 | 579100 | 1834 |
2020-02-10 | 1850 | 1876 | 1841 | 1868 | 419200 | 1868 |
2020-02-07 | 1876 | 1878 | 1862 | 1872 | 349100 | 1872 |
2020-02-06 | 1864 | 1885 | 1856 | 1876 | 553900 | 1876 |
2020-02-05 | 1874 | 1880 | 1844 | 1853 | 587600 | 1853 |
2020-02-04 | 1801 | 1854 | 1792 | 1848 | 844600 | 1848 |
2020-02-03 | 1824 | 1866 | 1816 | 1833 | 1038600 | 1833 |
2020-01-31 | 1945 | 1950 | 1809 | 1884 | 1463200 | 1884 |
2020-01-30 | 1670 | 1679 | 1656 | 1665 | 365900 | 1665 |
2020-01-29 | 1654 | 1675 | 1651 | 1675 | 250900 | 1675 |
2020-01-28 | 1650 | 1668 | 1640 | 1659 | 289200 | 1659 |
2020-01-27 | 1668 | 1675 | 1662 | 1665 | 187200 | 1665 |
2020-01-24 | 1695 | 1697 | 1683 | 1694 | 191000 | 1694 |
2020-01-23 | 1703 | 1709 | 1694 | 1702 | 302700 | 1702 |
2020-01-22 | 1703 | 1712 | 1691 | 1711 | 374800 | 1711 |
2020-01-21 | 1709 | 1710 | 1697 | 1701 | 224100 | 1701 |
2020-01-20 | 1693 | 1710 | 1687 | 1703 | 205600 | 1703 |
2020-01-17 | 1658 | 1673 | 1653 | 1672 | 325000 | 1672 |
2020-01-16 | 1656 | 1666 | 1644 | 1661 | 262400 | 1661 |
2020-01-15 | 1650 | 1660 | 1643 | 1656 | 339400 | 1656 |
2020-01-14 | 1678 | 1681 | 1651 | 1658 | 321300 | 1658 |
2020-01-10 | 1698 | 1699 | 1681 | 1685 | 209300 | 1685 |
2020-01-09 | 1708 | 1708 | 1691 | 1700 | 158700 | 1700 |
2020-01-08 | 1688 | 1688 | 1660 | 1683 | 263800 | 1683 |
2020-01-07 | 1692 | 1722 | 1692 | 1718 | 251600 | 1718 |
2020-01-06 | 1675 | 1683 | 1656 | 1680 | 314900 | 1680 |
2019-12-30 | 1716 | 1719 | 1697 | 1700 | 343000 | 1700 |
2019-12-27 | 1729 | 1737 | 1725 | 1731 | 163100 | 1731 |
2019-12-26 | 1711 | 1721 | 1709 | 1721 | 148200 | 1721 |
2019-12-25 | 1713 | 1719 | 1705 | 1707 | 102300 | 1707 |
2019-12-24 | 1720 | 1726 | 1717 | 1721 | 150900 | 1721 |
2019-12-23 | 1728 | 1728 | 1712 | 1716 | 157400 | 1716 |
2019-12-20 | 1732 | 1732 | 1708 | 1717 | 278100 | 1717 |
2019-12-19 | 1718 | 1728 | 1709 | 1725 | 290200 | 1725 |
2019-12-18 | 1725 | 1731 | 1710 | 1720 | 445500 | 1720 |
2019-12-17 | 1735 | 1739 | 1723 | 1728 | 312200 | 1728 |
2019-12-16 | 1733 | 1733 | 1723 | 1725 | 367800 | 1725 |
2019-12-13 | 1728 | 1728 | 1703 | 1705 | 465000 | 1705 |
2019-12-12 | 1701 | 1703 | 1684 | 1687 | 408000 | 1687 |
2019-12-11 | 1701 | 1701 | 1681 | 1693 | 549000 | 1693 |
2019-12-10 | 1711 | 1715 | 1696 | 1701 | 249700 | 1701 |
2019-12-09 | 1710 | 1724 | 1706 | 1720 | 304900 | 1720 |
2019-12-06 | 1668 | 1701 | 1668 | 1700 | 272000 | 1700 |
2019-12-05 | 1678 | 1688 | 1669 | 1686 | 479300 | 1686 |
2019-12-04 | 1648 | 1672 | 1646 | 1670 | 510200 | 1670 |
2019-12-03 | 1647 | 1660 | 1644 | 1658 | 345600 | 1658 |
2019-12-02 | 1649 | 1667 | 1645 | 1659 | 246600 | 1659 |
2019-11-29 | 1643 | 1648 | 1631 | 1634 | 270100 | 1634 |
2019-11-28 | 1672 | 1672 | 1644 | 1659 | 255000 | 1659 |
2019-11-27 | 1670 | 1682 | 1670 | 1675 | 324100 | 1675 |
2019-11-26 | 1677 | 1677 | 1654 | 1654 | 281800 | 1654 |
2019-11-25 | 1683 | 1684 | 1668 | 1672 | 261100 | 1672 |
2019-11-22 | 1673 | 1687 | 1673 | 1683 | 304500 | 1683 |
2019-11-21 | 1670 | 1687 | 1652 | 1683 | 531800 | 1683 |
2019-11-20 | 1670 | 1685 | 1662 | 1682 | 586900 | 1682 |
2019-11-19 | 1670 | 1677 | 1655 | 1670 | 490000 | 1670 |
2019-11-18 | 1679 | 1680 | 1660 | 1679 | 319200 | 1679 |
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。