1959 (株)九電工 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 |
---|---|---|---|---|---|---|
2021-01-14 | 3265 | 3285 | 3240 | 3250 | 80100 | 3250 |
2021-01-12 | 3315 | 3330 | 3275 | 3300 | 106800 | 3300 |
2021-01-08 | 3335 | 3370 | 3315 | 3340 | 141800 | 3340 |
2021-01-07 | 3350 | 3390 | 3330 | 3335 | 183200 | 3335 |
2021-01-06 | 3235 | 3305 | 3230 | 3300 | 133700 | 3300 |
2021-01-05 | 3305 | 3315 | 3265 | 3280 | 100500 | 3280 |
2021-01-04 | 3350 | 3350 | 3265 | 3320 | 75400 | 3320 |
2021-01-04 | 3350 | 3350 | 3265 | 3320 | 75400 | 3320 |
2021-01-04 | 3350 | 3350 | 3265 | 3320 | 75400 | 3320 |
2021-01-04 | 3350 | 3350 | 3265 | 3320 | 75400 | 3320 |
2021-01-04 | 3350 | 3350 | 3265 | 3320 | 75400 | 3320 |
2021-01-04 | 3350 | 3350 | 3265 | 3320 | 75400 | 3320 |
2020-12-30 | 3355 | 3355 | 3325 | 3330 | 83400 | 3330 |
2020-12-28 | 3335 | 3395 | 3330 | 3355 | 167700 | 3355 |
2020-12-25 | 3195 | 3300 | 3190 | 3300 | 148800 | 3300 |
2020-12-24 | 3195 | 3215 | 3175 | 3195 | 117100 | 3195 |
2020-12-22 | 3160 | 3160 | 3100 | 3105 | 83100 | 3105 |
2020-12-21 | 3180 | 3215 | 3145 | 3175 | 87000 | 3175 |
2020-12-18 | 3160 | 3220 | 3150 | 3210 | 137100 | 3210 |
2020-12-17 | 3155 | 3190 | 3135 | 3190 | 76000 | 3190 |
2020-12-16 | 3180 | 3180 | 3165 | 3165 | 74000 | 3165 |
2020-12-15 | 3150 | 3170 | 3135 | 3165 | 57100 | 3165 |
2020-12-14 | 3130 | 3190 | 3125 | 3160 | 101800 | 3160 |
2020-12-11 | 3135 | 3135 | 3090 | 3125 | 92400 | 3125 |
2020-12-10 | 3080 | 3140 | 3080 | 3125 | 167300 | 3125 |
2020-12-09 | 3045 | 3080 | 3035 | 3080 | 72600 | 3080 |
2020-12-08 | 3050 | 3055 | 3035 | 3040 | 105900 | 3040 |
2020-12-07 | 3020 | 3055 | 3020 | 3030 | 156200 | 3030 |
2020-12-04 | 2986 | 3030 | 2985 | 3020 | 87300 | 3020 |
2020-12-03 | 2990 | 3035 | 2968 | 3030 | 149700 | 3030 |
2020-12-02 | 2950 | 2978 | 2945 | 2960 | 295100 | 2960 |
2020-12-01 | 3020 | 3035 | 2962 | 2995 | 125700 | 2995 |
2020-11-30 | 3065 | 3065 | 2985 | 2985 | 192100 | 2985 |
2020-11-27 | 3050 | 3080 | 3035 | 3065 | 140200 | 3065 |
2020-11-26 | 3035 | 3045 | 3005 | 3035 | 88900 | 3035 |
2020-11-25 | 3130 | 3130 | 3065 | 3065 | 144500 | 3065 |
2020-11-24 | 3100 | 3150 | 3095 | 3095 | 200000 | 3095 |
2020-11-20 | 3005 | 3045 | 3005 | 3035 | 136300 | 3035 |
2020-11-19 | 3025 | 3070 | 3010 | 3050 | 140800 | 3050 |
2020-11-18 | 3070 | 3105 | 3060 | 3095 | 111900 | 3095 |
2020-11-17 | 3100 | 3140 | 3090 | 3130 | 116100 | 3130 |
2020-11-16 | 3125 | 3125 | 3080 | 3110 | 107400 | 3110 |
2020-11-13 | 3120 | 3120 | 3040 | 3070 | 135100 | 3070 |
2020-11-12 | 3165 | 3210 | 3140 | 3160 | 144300 | 3160 |
2020-11-11 | 3200 | 3245 | 3175 | 3200 | 181300 | 3200 |
2020-11-10 | 3085 | 3135 | 3055 | 3130 | 198100 | 3130 |
2020-11-09 | 3015 | 3025 | 2987 | 3015 | 92800 | 3015 |
2020-11-06 | 2985 | 3015 | 2964 | 3010 | 110200 | 3010 |
2020-11-05 | 2936 | 2993 | 2901 | 2982 | 214000 | 2982 |
2020-11-04 | 2924 | 2955 | 2870 | 2944 | 186600 | 2944 |
2020-11-02 | 2931 | 2958 | 2878 | 2933 | 254200 | 2933 |
2020-10-30 | 2944 | 2944 | 2830 | 2845 | 199100 | 2845 |
2020-10-29 | 2820 | 2855 | 2812 | 2850 | 89300 | 2850 |
2020-10-28 | 2881 | 2887 | 2824 | 2842 | 114100 | 2842 |
2020-10-27 | 2906 | 2915 | 2880 | 2902 | 108400 | 2902 |
2020-10-26 | 2890 | 2924 | 2890 | 2902 | 138600 | 2902 |
2020-10-23 | 2907 | 2937 | 2900 | 2925 | 124600 | 2925 |
2020-10-22 | 2907 | 2914 | 2888 | 2906 | 102000 | 2906 |
2020-10-21 | 2899 | 2933 | 2879 | 2918 | 87600 | 2918 |
2020-10-20 | 2930 | 2940 | 2887 | 2887 | 125000 | 2887 |
2020-10-19 | 2930 | 2961 | 2922 | 2961 | 103300 | 2961 |
2020-10-16 | 2974 | 2984 | 2939 | 2944 | 113200 | 2944 |
2020-10-15 | 2991 | 3015 | 2965 | 2967 | 126600 | 2967 |
2020-10-14 | 3025 | 3045 | 2988 | 2998 | 124300 | 2998 |
2020-10-13 | 3075 | 3085 | 3020 | 3035 | 93200 | 3035 |
2020-10-12 | 3050 | 3070 | 3015 | 3045 | 95700 | 3045 |
2020-10-09 | 3125 | 3125 | 3070 | 3070 | 103100 | 3070 |
2020-10-08 | 3080 | 3105 | 3070 | 3100 | 128100 | 3100 |
2020-10-07 | 3060 | 3070 | 3005 | 3030 | 114200 | 3030 |
2020-10-06 | 3065 | 3080 | 3055 | 3065 | 78800 | 3065 |
2020-10-05 | 3070 | 3125 | 3050 | 3065 | 93800 | 3065 |
2020-10-02 | 3050 | 3085 | 2989 | 3000 | 167300 | 3000 |
2020-09-30 | 3110 | 3115 | 3035 | 3035 | 128200 | 3035 |
2020-09-29 | 3100 | 3110 | 3050 | 3080 | 160600 | 3080 |
2020-09-28 | 3210 | 3225 | 3120 | 3185 | 187900 | 3185 |
2020-09-25 | 3105 | 3170 | 3100 | 3150 | 197700 | 3150 |
2020-09-24 | 3145 | 3180 | 3065 | 3080 | 192100 | 3080 |
2020-09-23 | 3050 | 3100 | 3040 | 3095 | 154000 | 3095 |
2020-09-18 | 3060 | 3115 | 3040 | 3110 | 272900 | 3110 |
2020-09-17 | 2996 | 3020 | 2988 | 3015 | 130100 | 3015 |
2020-09-16 | 3050 | 3060 | 2991 | 2991 | 108000 | 2991 |
2020-09-15 | 3070 | 3075 | 3020 | 3050 | 134500 | 3050 |
2020-09-14 | 3075 | 3095 | 3070 | 3090 | 96400 | 3090 |
2020-09-11 | 3075 | 3095 | 3040 | 3065 | 139900 | 3065 |
2020-09-10 | 3030 | 3060 | 3020 | 3055 | 146800 | 3055 |
2020-09-09 | 2963 | 3015 | 2953 | 3015 | 146900 | 3015 |
2020-09-08 | 2983 | 2995 | 2942 | 2995 | 192400 | 2995 |
2020-09-07 | 3040 | 3040 | 2974 | 2988 | 187400 | 2988 |
2020-09-04 | 3030 | 3085 | 3030 | 3085 | 111800 | 3085 |
2020-09-03 | 3065 | 3080 | 3030 | 3030 | 104400 | 3030 |
2020-09-02 | 3025 | 3050 | 3005 | 3035 | 107400 | 3035 |
2020-09-01 | 3025 | 3035 | 2999 | 3015 | 86400 | 3015 |
2020-08-31 | 2983 | 3055 | 2980 | 3030 | 160400 | 3030 |
2020-08-28 | 3005 | 3035 | 2917 | 2951 | 188300 | 2951 |
2020-08-27 | 2998 | 3035 | 2991 | 3010 | 121500 | 3010 |
2020-08-26 | 2950 | 2996 | 2922 | 2989 | 232700 | 2989 |
2020-08-25 | 2975 | 2992 | 2948 | 2982 | 232500 | 2982 |
2020-08-24 | 2983 | 2988 | 2946 | 2975 | 140400 | 2975 |
2020-08-21 | 2982 | 3020 | 2982 | 2992 | 144600 | 2992 |
2020-08-20 | 2979 | 2995 | 2940 | 2993 | 149500 | 2993 |
2020-08-19 | 3020 | 3050 | 2987 | 2988 | 177800 | 2988 |
2020-08-18 | 3050 | 3080 | 3025 | 3040 | 169300 | 3040 |
2020-08-17 | 3045 | 3055 | 3000 | 3005 | 106500 | 3005 |
2020-08-14 | 3090 | 3110 | 3050 | 3050 | 139700 | 3050 |
2020-08-13 | 3100 | 3105 | 3065 | 3080 | 118400 | 3080 |
2020-08-12 | 3040 | 3095 | 3040 | 3080 | 124400 | 3080 |
2020-08-11 | 2968 | 3030 | 2961 | 3020 | 149900 | 3020 |
2020-08-07 | 2992 | 3010 | 2968 | 2973 | 134200 | 2973 |
2020-08-06 | 2972 | 3015 | 2961 | 2977 | 136800 | 2977 |
2020-08-05 | 2996 | 3000 | 2971 | 2991 | 142600 | 2991 |
2020-08-04 | 2917 | 3065 | 2917 | 2996 | 245100 | 2996 |
2020-08-03 | 2990 | 3015 | 2831 | 2867 | 432900 | 2867 |
2020-07-31 | 3075 | 3075 | 2958 | 2975 | 200300 | 2975 |
2020-07-30 | 3145 | 3150 | 3105 | 3120 | 137400 | 3120 |
2020-07-29 | 3150 | 3160 | 3105 | 3110 | 120300 | 3110 |
2020-07-28 | 3220 | 3225 | 3175 | 3180 | 93400 | 3180 |
2020-07-27 | 3175 | 3220 | 3160 | 3205 | 147600 | 3205 |
2020-07-22 | 3230 | 3255 | 3205 | 3205 | 157000 | 3205 |
2020-07-21 | 3210 | 3245 | 3190 | 3230 | 111400 | 3230 |
2020-07-20 | 3175 | 3230 | 3165 | 3215 | 85700 | 3215 |
2020-07-17 | 3200 | 3205 | 3160 | 3185 | 70600 | 3185 |
2020-07-16 | 3265 | 3280 | 3205 | 3205 | 131900 | 3205 |
2020-07-15 | 3200 | 3225 | 3180 | 3225 | 106000 | 3225 |
2020-07-14 | 3140 | 3185 | 3130 | 3160 | 83900 | 3160 |
2020-07-13 | 3125 | 3155 | 3105 | 3130 | 82900 | 3130 |
2020-07-10 | 3100 | 3155 | 3080 | 3120 | 134100 | 3120 |
2020-07-09 | 3135 | 3145 | 3085 | 3130 | 140900 | 3130 |
2020-07-08 | 3145 | 3210 | 3125 | 3140 | 106700 | 3140 |
2020-07-07 | 3215 | 3215 | 3145 | 3165 | 109300 | 3165 |
2020-07-06 | 3150 | 3225 | 3135 | 3195 | 127200 | 3195 |
2020-07-03 | 3135 | 3140 | 3075 | 3115 | 118200 | 3115 |
2020-07-02 | 3130 | 3140 | 3095 | 3100 | 136400 | 3100 |
2020-07-01 | 3160 | 3200 | 3110 | 3120 | 218500 | 3120 |
2020-06-30 | 3185 | 3220 | 3170 | 3180 | 229300 | 3180 |
2020-06-29 | 3135 | 3150 | 3100 | 3115 | 137500 | 3115 |
2020-06-26 | 3115 | 3175 | 3090 | 3145 | 264400 | 3145 |
2020-06-25 | 3060 | 3115 | 3050 | 3110 | 276700 | 3110 |
2020-06-24 | 3040 | 3060 | 3015 | 3050 | 169500 | 3050 |
2020-06-23 | 3045 | 3065 | 2997 | 3040 | 210700 | 3040 |
2020-06-22 | 3025 | 3030 | 2991 | 3010 | 137300 | 3010 |
2020-06-19 | 3020 | 3020 | 2960 | 3010 | 193100 | 3010 |
2020-06-18 | 2958 | 3010 | 2950 | 2996 | 137000 | 2996 |
2020-06-17 | 3020 | 3025 | 2966 | 2976 | 164200 | 2976 |
2020-06-16 | 2989 | 3005 | 2956 | 3005 | 195400 | 3005 |
2020-06-15 | 2953 | 3000 | 2902 | 2907 | 167500 | 2907 |
2020-06-12 | 2939 | 2939 | 2847 | 2921 | 319900 | 2921 |
2020-06-11 | 3035 | 3040 | 2977 | 2983 | 292000 | 2983 |
2020-06-10 | 3095 | 3095 | 3060 | 3080 | 173900 | 3080 |
2020-06-09 | 3135 | 3135 | 3055 | 3095 | 210500 | 3095 |
2020-06-08 | 3035 | 3145 | 3010 | 3130 | 303400 | 3130 |
2020-06-05 | 2990 | 3010 | 2963 | 2995 | 227400 | 2995 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 3050 | 3055 | 2957 | 3005 | 338500 | 3005 |
2020-06-03 | 3050 | 3050 | 3015 | 3030 | 172100 | 3030 |
2020-06-02 | 2991 | 3015 | 2948 | 2994 | 251100 | 2994 |
2020-06-01 | 2986 | 2996 | 2936 | 2960 | 155900 | 2960 |
2020-05-29 | 2909 | 3010 | 2908 | 2993 | 202500 | 2993 |
2020-05-28 | 2982 | 3005 | 2951 | 2970 | 185300 | 2970 |
2020-05-27 | 2882 | 2964 | 2880 | 2964 | 267400 | 2964 |
2020-05-26 | 2919 | 2936 | 2899 | 2929 | 155900 | 2929 |
2020-05-25 | 2908 | 2913 | 2879 | 2895 | 131200 | 2895 |
2020-05-22 | 2948 | 2948 | 2895 | 2901 | 154500 | 2901 |
2020-05-21 | 2964 | 2967 | 2901 | 2915 | 167500 | 2915 |
2020-05-20 | 2952 | 3005 | 2942 | 2952 | 179800 | 2952 |
2020-05-19 | 2991 | 3030 | 2960 | 2977 | 134200 | 2977 |
2020-05-18 | 2965 | 2965 | 2915 | 2941 | 164200 | 2941 |
2020-05-15 | 2934 | 2948 | 2915 | 2915 | 254800 | 2915 |
2020-05-14 | 2948 | 2977 | 2916 | 2916 | 199700 | 2916 |
2020-05-13 | 2938 | 2986 | 2917 | 2978 | 149400 | 2978 |
2020-05-12 | 3010 | 3025 | 2992 | 3000 | 100600 | 3000 |
2020-05-11 | 3005 | 3045 | 2999 | 3035 | 131600 | 3035 |
2020-05-08 | 2962 | 2984 | 2925 | 2972 | 248200 | 2972 |
2020-05-07 | 2988 | 3035 | 2892 | 2912 | 410500 | 2912 |
2020-05-01 | 3005 | 3105 | 3005 | 3035 | 308100 | 3035 |
2020-04-30 | 3000 | 3090 | 2926 | 3020 | 519900 | 3020 |
2020-04-28 | 2640 | 2762 | 2623 | 2750 | 618500 | 2750 |
2020-04-27 | 2661 | 2695 | 2651 | 2687 | 101000 | 2687 |
2020-04-24 | 2677 | 2677 | 2637 | 2671 | 136000 | 2671 |
2020-04-23 | 2646 | 2694 | 2633 | 2694 | 140300 | 2694 |
2020-04-22 | 2577 | 2654 | 2569 | 2640 | 227000 | 2640 |
2020-04-21 | 2602 | 2635 | 2596 | 2608 | 187700 | 2608 |
2020-04-20 | 2711 | 2734 | 2669 | 2685 | 175000 | 2685 |
2020-04-17 | 2803 | 2803 | 2700 | 2711 | 206100 | 2711 |
2020-04-16 | 2676 | 2736 | 2647 | 2735 | 152900 | 2735 |
2020-04-15 | 2704 | 2723 | 2673 | 2692 | 298900 | 2692 |
2020-04-14 | 2814 | 2821 | 2761 | 2765 | 167000 | 2765 |
2020-04-13 | 2837 | 2850 | 2788 | 2825 | 167300 | 2825 |
2020-04-10 | 2800 | 2877 | 2759 | 2870 | 131000 | 2870 |
2020-04-09 | 2817 | 2876 | 2757 | 2805 | 233500 | 2805 |
2020-04-08 | 2827 | 2842 | 2751 | 2809 | 225000 | 2809 |
2020-04-07 | 2747 | 2848 | 2735 | 2827 | 245200 | 2827 |
2020-04-06 | 2659 | 2729 | 2618 | 2711 | 217800 | 2711 |
2020-04-03 | 2626 | 2732 | 2607 | 2662 | 211600 | 2662 |
2020-04-02 | 2701 | 2754 | 2633 | 2663 | 249900 | 2663 |
2020-04-01 | 2850 | 2889 | 2724 | 2751 | 245500 | 2751 |
2020-03-31 | 3050 | 3110 | 2866 | 2923 | 346800 | 2923 |
2020-03-30 | 2935 | 3085 | 2875 | 3070 | 345800 | 3070 |
2020-03-27 | 3005 | 3035 | 2940 | 3035 | 305600 | 3035 |
2020-03-26 | 2752 | 2910 | 2688 | 2866 | 271000 | 2866 |
2020-03-25 | 2745 | 2835 | 2695 | 2794 | 211600 | 2794 |
2020-03-24 | 2728 | 2776 | 2588 | 2666 | 257700 | 2666 |
2020-03-23 | 2598 | 2695 | 2466 | 2678 | 396600 | 2678 |
2020-03-19 | 2466 | 2512 | 2418 | 2462 | 378300 | 2462 |
2020-03-18 | 2511 | 2576 | 2466 | 2466 | 322800 | 2466 |
2020-03-17 | 2348 | 2546 | 2334 | 2530 | 356500 | 2530 |
2020-03-16 | 2493 | 2502 | 2394 | 2398 | 197200 | 2398 |
2020-03-13 | 2395 | 2524 | 2302 | 2465 | 439600 | 2465 |
2020-03-12 | 2600 | 2622 | 2518 | 2557 | 303200 | 2557 |
2020-03-11 | 2718 | 2750 | 2669 | 2670 | 226000 | 2670 |
2020-03-10 | 2654 | 2750 | 2574 | 2721 | 362600 | 2721 |
2020-03-09 | 2781 | 2809 | 2675 | 2710 | 254500 | 2710 |
2020-03-06 | 2866 | 2889 | 2838 | 2881 | 236600 | 2881 |
2020-03-05 | 2987 | 2987 | 2911 | 2928 | 205500 | 2928 |
2020-03-04 | 2838 | 2949 | 2832 | 2923 | 305000 | 2923 |
2020-03-03 | 2935 | 2937 | 2841 | 2856 | 323300 | 2856 |
2020-03-02 | 2830 | 2963 | 2823 | 2916 | 292800 | 2916 |
2020-02-28 | 2920 | 2921 | 2855 | 2891 | 278600 | 2891 |
2020-02-27 | 3000 | 3015 | 2982 | 2999 | 238600 | 2999 |
2020-02-26 | 2998 | 3035 | 2960 | 3025 | 292700 | 3025 |
2020-02-25 | 2994 | 3060 | 2987 | 3030 | 252200 | 3030 |
2020-02-21 | 3150 | 3190 | 3145 | 3160 | 172700 | 3160 |
2020-02-20 | 3170 | 3200 | 3125 | 3130 | 177500 | 3130 |
2020-02-19 | 3135 | 3150 | 3115 | 3145 | 163700 | 3145 |
2020-02-18 | 3170 | 3180 | 3130 | 3130 | 190000 | 3130 |
2020-02-17 | 3200 | 3235 | 3140 | 3215 | 239200 | 3215 |
2020-02-14 | 3200 | 3235 | 3180 | 3235 | 200300 | 3235 |
2020-02-13 | 3200 | 3235 | 3175 | 3215 | 175300 | 3215 |
2020-02-12 | 3205 | 3225 | 3170 | 3170 | 218500 | 3170 |
2020-02-10 | 3170 | 3260 | 3170 | 3240 | 128500 | 3240 |
2020-02-07 | 3265 | 3275 | 3215 | 3235 | 194300 | 3235 |
2020-02-06 | 3305 | 3325 | 3285 | 3305 | 256400 | 3305 |
2020-02-05 | 3255 | 3295 | 3240 | 3255 | 260300 | 3255 |
2020-02-04 | 3095 | 3170 | 3090 | 3170 | 242400 | 3170 |
2020-02-03 | 3075 | 3125 | 3065 | 3095 | 288500 | 3095 |
2020-01-31 | 3190 | 3220 | 3175 | 3190 | 181300 | 3190 |
2020-01-30 | 3225 | 3245 | 3160 | 3190 | 172300 | 3190 |
2020-01-29 | 3200 | 3240 | 3190 | 3235 | 116900 | 3235 |
2020-01-28 | 3215 | 3235 | 3205 | 3220 | 167900 | 3220 |
2020-01-27 | 3265 | 3285 | 3240 | 3260 | 167600 | 3260 |
2020-01-24 | 3340 | 3340 | 3295 | 3295 | 170000 | 3295 |
2020-01-23 | 3320 | 3365 | 3290 | 3340 | 231500 | 3340 |
2020-01-22 | 3340 | 3360 | 3325 | 3340 | 191000 | 3340 |
2020-01-21 | 3305 | 3335 | 3295 | 3320 | 184800 | 3320 |
2020-01-20 | 3270 | 3295 | 3265 | 3285 | 137700 | 3285 |
2020-01-17 | 3280 | 3285 | 3240 | 3255 | 194300 | 3255 |
2020-01-16 | 3255 | 3270 | 3230 | 3255 | 118200 | 3255 |
2020-01-15 | 3260 | 3265 | 3235 | 3255 | 144900 | 3255 |
2020-01-14 | 3265 | 3265 | 3215 | 3235 | 140800 | 3235 |
2020-01-10 | 3295 | 3295 | 3245 | 3255 | 145700 | 3255 |
2020-01-09 | 3280 | 3290 | 3230 | 3255 | 146300 | 3255 |
2020-01-08 | 3225 | 3225 | 3165 | 3215 | 221600 | 3215 |
2020-01-07 | 3195 | 3270 | 3195 | 3260 | 203300 | 3260 |
2020-01-06 | 3185 | 3200 | 3160 | 3200 | 210300 | 3200 |
2019-12-30 | 3250 | 3260 | 3225 | 3235 | 160300 | 3235 |
2019-12-27 | 3305 | 3305 | 3280 | 3300 | 95700 | 3300 |
2019-12-26 | 3245 | 3295 | 3245 | 3295 | 110400 | 3295 |
2019-12-25 | 3310 | 3310 | 3245 | 3275 | 203500 | 3275 |
2019-12-24 | 3270 | 3290 | 3265 | 3285 | 165000 | 3285 |
2019-12-23 | 3345 | 3345 | 3300 | 3305 | 128900 | 3305 |
2019-12-20 | 3320 | 3335 | 3260 | 3320 | 234800 | 3320 |
2019-12-19 | 3320 | 3365 | 3280 | 3300 | 240600 | 3300 |
2019-12-18 | 3410 | 3430 | 3340 | 3360 | 395000 | 3360 |
2019-12-17 | 3500 | 3505 | 3435 | 3455 | 259700 | 3455 |
2019-12-16 | 3585 | 3600 | 3525 | 3525 | 122000 | 3525 |
2019-12-13 | 3575 | 3585 | 3525 | 3550 | 246200 | 3550 |
2019-12-12 | 3520 | 3525 | 3490 | 3505 | 166400 | 3505 |
2019-12-11 | 3550 | 3550 | 3485 | 3495 | 198600 | 3495 |
2019-12-10 | 3595 | 3600 | 3560 | 3570 | 165600 | 3570 |
2019-12-09 | 3600 | 3605 | 3560 | 3595 | 226500 | 3595 |
2019-12-06 | 3540 | 3595 | 3525 | 3565 | 205600 | 3565 |
2019-12-05 | 3555 | 3580 | 3530 | 3570 | 265000 | 3570 |
2019-12-04 | 3520 | 3535 | 3500 | 3535 | 190700 | 3535 |
2019-12-03 | 3535 | 3535 | 3480 | 3530 | 150600 | 3530 |
2019-12-02 | 3510 | 3560 | 3500 | 3545 | 143900 | 3545 |
2019-11-29 | 3520 | 3530 | 3490 | 3520 | 163800 | 3520 |
2019-11-28 | 3560 | 3560 | 3515 | 3530 | 124000 | 3530 |
2019-11-27 | 3600 | 3600 | 3550 | 3570 | 111100 | 3570 |
2019-11-26 | 3620 | 3630 | 3585 | 3585 | 182200 | 3585 |
2019-11-25 | 3590 | 3600 | 3575 | 3600 | 84200 | 3600 |
2019-11-22 | 3510 | 3590 | 3505 | 3565 | 228500 | 3565 |
2019-11-21 | 3510 | 3575 | 3495 | 3570 | 322800 | 3570 |
2019-11-20 | 3600 | 3605 | 3570 | 3600 | 142900 | 3600 |
2019-11-19 | 3645 | 3645 | 3600 | 3630 | 92200 | 3630 |
2019-11-18 | 3630 | 3650 | 3610 | 3640 | 154300 | 3640 |
2019-11-15 | 3600 | 3635 | 3585 | 3620 | 126000 | 3620 |
2019-11-14 | 3640 | 3645 | 3600 | 3600 | 176500 | 3600 |
2019-11-13 | 3730 | 3745 | 3650 | 3660 | 228900 | 3660 |
2019-11-12 | 3710 | 3755 | 3695 | 3740 | 231500 | 3740 |
2019-11-11 | 3760 | 3805 | 3700 | 3700 | 287300 | 3700 |
2019-11-08 | 3740 | 3740 | 3685 | 3705 | 245600 | 3705 |
2019-11-07 | 3730 | 3730 | 3675 | 3700 | 244900 | 3700 |
2019-11-06 | 3825 | 3840 | 3735 | 3750 | 240800 | 3750 |
2019-11-05 | 3710 | 3845 | 3700 | 3810 | 536300 | 3810 |
2019-11-01 | 3575 | 3665 | 3505 | 3640 | 419000 | 3640 |
2019-10-31 | 3580 | 3620 | 3555 | 3570 | 250600 | 3570 |
2019-10-30 | 3610 | 3620 | 3575 | 3590 | 263200 | 3590 |
2019-10-29 | 3640 | 3665 | 3625 | 3630 | 139100 | 3630 |
2019-10-28 | 3655 | 3660 | 3630 | 3645 | 98500 | 3645 |
2019-10-25 | 3620 | 3670 | 3610 | 3660 | 158700 | 3660 |
2019-10-24 | 3635 | 3660 | 3630 | 3640 | 109900 | 3640 |
2019-10-23 | 3600 | 3645 | 3575 | 3625 | 204400 | 3625 |
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。