1979 (株)大気社 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 |
---|---|---|---|---|---|---|
2021-01-22 | 2867 | 2900 | 2867 | 2875 | 35900 | 2875 |
2021-01-21 | 2899 | 2922 | 2876 | 2899 | 64500 | 2899 |
2021-01-20 | 2851 | 2893 | 2824 | 2892 | 49400 | 2892 |
2021-01-19 | 2910 | 2910 | 2851 | 2851 | 31200 | 2851 |
2021-01-18 | 2884 | 2903 | 2861 | 2885 | 49800 | 2885 |
2021-01-14 | 2835 | 2899 | 2818 | 2890 | 65200 | 2890 |
2021-01-12 | 2790 | 2827 | 2773 | 2827 | 51700 | 2827 |
2021-01-08 | 2761 | 2791 | 2729 | 2790 | 60700 | 2790 |
2021-01-07 | 2784 | 2787 | 2747 | 2750 | 80700 | 2750 |
2021-01-06 | 2726 | 2751 | 2710 | 2744 | 52700 | 2744 |
2021-01-05 | 2690 | 2721 | 2682 | 2714 | 57500 | 2714 |
2021-01-04 | 2728 | 2728 | 2682 | 2703 | 55300 | 2703 |
2021-01-04 | 2728 | 2728 | 2682 | 2703 | 55300 | 2703 |
2021-01-04 | 2728 | 2728 | 2682 | 2703 | 55300 | 2703 |
2021-01-04 | 2728 | 2728 | 2682 | 2703 | 55300 | 2703 |
2021-01-04 | 2728 | 2728 | 2682 | 2703 | 55300 | 2703 |
2021-01-04 | 2728 | 2728 | 2682 | 2703 | 55300 | 2703 |
2020-12-30 | 2744 | 2744 | 2705 | 2708 | 65500 | 2708 |
2020-12-28 | 2739 | 2758 | 2729 | 2741 | 59600 | 2741 |
2020-12-25 | 2693 | 2725 | 2684 | 2725 | 44300 | 2725 |
2020-12-24 | 2679 | 2703 | 2659 | 2668 | 45000 | 2668 |
2020-12-22 | 2703 | 2703 | 2666 | 2673 | 58000 | 2673 |
2020-12-21 | 2765 | 2765 | 2717 | 2737 | 106200 | 2737 |
2020-12-18 | 2769 | 2780 | 2747 | 2765 | 68600 | 2765 |
2020-12-17 | 2779 | 2788 | 2733 | 2745 | 48400 | 2745 |
2020-12-16 | 2774 | 2791 | 2756 | 2776 | 43700 | 2776 |
2020-12-15 | 2818 | 2818 | 2764 | 2774 | 64600 | 2774 |
2020-12-14 | 2787 | 2824 | 2782 | 2811 | 45500 | 2811 |
2020-12-11 | 2760 | 2779 | 2735 | 2773 | 48800 | 2773 |
2020-12-10 | 2766 | 2788 | 2741 | 2751 | 51600 | 2751 |
2020-12-09 | 2763 | 2775 | 2729 | 2744 | 47100 | 2744 |
2020-12-08 | 2713 | 2753 | 2701 | 2744 | 55500 | 2744 |
2020-12-07 | 2751 | 2753 | 2693 | 2704 | 54600 | 2704 |
2020-12-04 | 2721 | 2745 | 2721 | 2741 | 37900 | 2741 |
2020-12-03 | 2726 | 2778 | 2707 | 2730 | 94200 | 2730 |
2020-12-02 | 2782 | 2782 | 2737 | 2739 | 140800 | 2739 |
2020-12-01 | 2799 | 2837 | 2772 | 2787 | 70200 | 2787 |
2020-11-30 | 2890 | 2897 | 2777 | 2777 | 100700 | 2777 |
2020-11-27 | 2852 | 2906 | 2833 | 2893 | 124200 | 2893 |
2020-11-26 | 2878 | 2895 | 2841 | 2862 | 72400 | 2862 |
2020-11-25 | 2976 | 2976 | 2897 | 2902 | 74500 | 2902 |
2020-11-24 | 2924 | 2938 | 2902 | 2919 | 73900 | 2919 |
2020-11-20 | 2813 | 2868 | 2800 | 2845 | 51600 | 2845 |
2020-11-19 | 2824 | 2865 | 2824 | 2848 | 49400 | 2848 |
2020-11-18 | 2888 | 2893 | 2837 | 2861 | 41400 | 2861 |
2020-11-17 | 2901 | 2912 | 2883 | 2895 | 49800 | 2895 |
2020-11-16 | 2912 | 2933 | 2881 | 2901 | 65600 | 2901 |
2020-11-13 | 2917 | 2919 | 2857 | 2884 | 55100 | 2884 |
2020-11-12 | 2930 | 2932 | 2886 | 2922 | 49000 | 2922 |
2020-11-11 | 3085 | 3095 | 2927 | 2955 | 100300 | 2955 |
2020-11-10 | 2984 | 3050 | 2947 | 3020 | 141400 | 3020 |
2020-11-09 | 2881 | 2881 | 2820 | 2864 | 50300 | 2864 |
2020-11-06 | 2862 | 2877 | 2850 | 2865 | 42400 | 2865 |
2020-11-05 | 2760 | 2884 | 2710 | 2862 | 136300 | 2862 |
2020-11-04 | 2804 | 2806 | 2750 | 2753 | 50900 | 2753 |
2020-11-02 | 2712 | 2810 | 2712 | 2770 | 60900 | 2770 |
2020-10-30 | 2755 | 2757 | 2691 | 2710 | 41200 | 2710 |
2020-10-29 | 2706 | 2766 | 2700 | 2748 | 41000 | 2748 |
2020-10-28 | 2731 | 2747 | 2686 | 2731 | 92700 | 2731 |
2020-10-27 | 2805 | 2811 | 2747 | 2780 | 68300 | 2780 |
2020-10-26 | 2769 | 2836 | 2769 | 2815 | 42400 | 2815 |
2020-10-23 | 2804 | 2832 | 2774 | 2810 | 40300 | 2810 |
2020-10-22 | 2819 | 2819 | 2782 | 2793 | 28900 | 2793 |
2020-10-21 | 2774 | 2830 | 2763 | 2819 | 52200 | 2819 |
2020-10-20 | 2833 | 2835 | 2754 | 2761 | 65300 | 2761 |
2020-10-19 | 2801 | 2862 | 2801 | 2839 | 50900 | 2839 |
2020-10-16 | 2817 | 2823 | 2790 | 2792 | 38300 | 2792 |
2020-10-15 | 2845 | 2859 | 2803 | 2817 | 40800 | 2817 |
2020-10-14 | 2833 | 2854 | 2827 | 2850 | 38500 | 2850 |
2020-10-13 | 2871 | 2874 | 2836 | 2851 | 35300 | 2851 |
2020-10-12 | 2893 | 2893 | 2849 | 2857 | 32200 | 2857 |
2020-10-09 | 2921 | 2929 | 2887 | 2910 | 26800 | 2910 |
2020-10-08 | 2931 | 2943 | 2909 | 2921 | 36100 | 2921 |
2020-10-07 | 2927 | 2933 | 2882 | 2905 | 37100 | 2905 |
2020-10-06 | 2925 | 2947 | 2899 | 2909 | 18500 | 2909 |
2020-10-05 | 2895 | 2944 | 2856 | 2899 | 37100 | 2899 |
2020-10-02 | 2926 | 2936 | 2852 | 2855 | 47200 | 2855 |
2020-09-30 | 2984 | 2984 | 2901 | 2902 | 41800 | 2902 |
2020-09-29 | 3040 | 3040 | 2976 | 2999 | 54400 | 2999 |
2020-09-28 | 2965 | 3060 | 2957 | 3050 | 112300 | 3050 |
2020-09-25 | 2938 | 2962 | 2926 | 2931 | 75100 | 2931 |
2020-09-24 | 2919 | 2938 | 2899 | 2903 | 49900 | 2903 |
2020-09-23 | 2906 | 2975 | 2891 | 2919 | 67200 | 2919 |
2020-09-18 | 2945 | 2969 | 2935 | 2956 | 73500 | 2956 |
2020-09-17 | 2945 | 2945 | 2897 | 2926 | 37900 | 2926 |
2020-09-16 | 2916 | 2934 | 2896 | 2914 | 49500 | 2914 |
2020-09-15 | 2940 | 2961 | 2897 | 2910 | 44000 | 2910 |
2020-09-14 | 2900 | 2945 | 2900 | 2930 | 76000 | 2930 |
2020-09-11 | 2820 | 2882 | 2814 | 2863 | 64400 | 2863 |
2020-09-10 | 2850 | 2871 | 2835 | 2853 | 74700 | 2853 |
2020-09-09 | 2824 | 2835 | 2801 | 2828 | 89900 | 2828 |
2020-09-08 | 2851 | 2874 | 2825 | 2874 | 87500 | 2874 |
2020-09-07 | 2922 | 2937 | 2857 | 2877 | 44300 | 2877 |
2020-09-04 | 2875 | 2911 | 2860 | 2905 | 34400 | 2905 |
2020-09-03 | 2951 | 2967 | 2906 | 2907 | 25300 | 2907 |
2020-09-02 | 2905 | 2916 | 2893 | 2914 | 23100 | 2914 |
2020-09-01 | 2892 | 2926 | 2873 | 2898 | 51600 | 2898 |
2020-08-31 | 2875 | 2920 | 2875 | 2892 | 37800 | 2892 |
2020-08-28 | 2929 | 2970 | 2850 | 2872 | 75600 | 2872 |
2020-08-27 | 2900 | 2916 | 2884 | 2901 | 44300 | 2901 |
2020-08-26 | 2928 | 2951 | 2911 | 2934 | 34300 | 2934 |
2020-08-25 | 2946 | 2968 | 2929 | 2965 | 43000 | 2965 |
2020-08-24 | 2885 | 2903 | 2875 | 2903 | 43100 | 2903 |
2020-08-21 | 2928 | 2948 | 2897 | 2897 | 53500 | 2897 |
2020-08-20 | 2952 | 2967 | 2920 | 2924 | 51400 | 2924 |
2020-08-19 | 3000 | 3015 | 2976 | 2982 | 47200 | 2982 |
2020-08-18 | 3005 | 3045 | 2993 | 3035 | 34700 | 3035 |
2020-08-17 | 3020 | 3035 | 3000 | 3005 | 42600 | 3005 |
2020-08-14 | 3070 | 3100 | 3025 | 3060 | 70000 | 3060 |
2020-08-13 | 3065 | 3070 | 3005 | 3055 | 82900 | 3055 |
2020-08-12 | 2965 | 3030 | 2889 | 3020 | 121300 | 3020 |
2020-08-11 | 2934 | 3040 | 2934 | 3035 | 151400 | 3035 |
2020-08-07 | 2970 | 2976 | 2899 | 2910 | 86700 | 2910 |
2020-08-06 | 2987 | 2993 | 2951 | 2984 | 87700 | 2984 |
2020-08-05 | 3030 | 3030 | 2984 | 2993 | 56800 | 2993 |
2020-08-04 | 3050 | 3105 | 3010 | 3045 | 65400 | 3045 |
2020-08-03 | 2994 | 3030 | 2989 | 3025 | 53900 | 3025 |
2020-07-31 | 3030 | 3030 | 2950 | 2950 | 72300 | 2950 |
2020-07-30 | 3145 | 3145 | 3045 | 3050 | 51100 | 3050 |
2020-07-29 | 3165 | 3165 | 3130 | 3145 | 70800 | 3145 |
2020-07-28 | 3255 | 3255 | 3160 | 3175 | 48800 | 3175 |
2020-07-27 | 3185 | 3240 | 3155 | 3240 | 57800 | 3240 |
2020-07-22 | 3230 | 3245 | 3195 | 3195 | 64700 | 3195 |
2020-07-21 | 3185 | 3210 | 3120 | 3195 | 97400 | 3195 |
2020-07-20 | 3150 | 3190 | 3130 | 3185 | 49300 | 3185 |
2020-07-17 | 3125 | 3165 | 3105 | 3160 | 82500 | 3160 |
2020-07-16 | 3180 | 3210 | 3145 | 3145 | 90000 | 3145 |
2020-07-15 | 3105 | 3165 | 3090 | 3155 | 106600 | 3155 |
2020-07-14 | 3055 | 3080 | 3040 | 3065 | 77700 | 3065 |
2020-07-13 | 3020 | 3075 | 3015 | 3055 | 44200 | 3055 |
2020-07-10 | 2993 | 2993 | 2953 | 2953 | 64400 | 2953 |
2020-07-09 | 3010 | 3050 | 2983 | 2993 | 61200 | 2993 |
2020-07-08 | 3050 | 3095 | 3005 | 3010 | 85200 | 3010 |
2020-07-07 | 3020 | 3020 | 2981 | 3010 | 47900 | 3010 |
2020-07-06 | 2967 | 3035 | 2961 | 3035 | 63700 | 3035 |
2020-07-03 | 2968 | 2973 | 2917 | 2954 | 63300 | 2954 |
2020-07-02 | 2898 | 2930 | 2878 | 2920 | 53500 | 2920 |
2020-07-01 | 2994 | 3005 | 2889 | 2899 | 81800 | 2899 |
2020-06-30 | 2993 | 3020 | 2969 | 2969 | 67500 | 2969 |
2020-06-29 | 2949 | 2956 | 2916 | 2924 | 70600 | 2924 |
2020-06-26 | 2972 | 3000 | 2967 | 2989 | 75800 | 2989 |
2020-06-25 | 3000 | 3000 | 2933 | 2949 | 117500 | 2949 |
2020-06-24 | 3030 | 3050 | 2968 | 3005 | 115000 | 3005 |
2020-06-23 | 3075 | 3130 | 3045 | 3095 | 102100 | 3095 |
2020-06-22 | 3135 | 3155 | 3075 | 3090 | 62500 | 3090 |
2020-06-19 | 3150 | 3200 | 3095 | 3165 | 149900 | 3165 |
2020-06-18 | 3160 | 3170 | 3070 | 3130 | 102300 | 3130 |
2020-06-17 | 3255 | 3285 | 3190 | 3200 | 87800 | 3200 |
2020-06-16 | 3150 | 3255 | 3130 | 3255 | 92400 | 3255 |
2020-06-15 | 3155 | 3200 | 3125 | 3125 | 81200 | 3125 |
2020-06-12 | 3125 | 3165 | 3090 | 3140 | 78600 | 3140 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 3190 | 3210 | 3155 | 3185 | 50600 | 3185 |
2020-06-10 | 3205 | 3240 | 3155 | 3225 | 94600 | 3225 |
2020-06-09 | 3270 | 3290 | 3245 | 3245 | 100200 | 3245 |
2020-06-08 | 3260 | 3265 | 3205 | 3240 | 81900 | 3240 |
2020-06-05 | 3295 | 3295 | 3210 | 3240 | 60000 | 3240 |
2020-06-04 | 3390 | 3390 | 3265 | 3290 | 100000 | 3290 |
2020-06-03 | 3410 | 3420 | 3310 | 3325 | 85400 | 3325 |
2020-06-02 | 3335 | 3410 | 3330 | 3385 | 62600 | 3385 |
2020-06-01 | 3330 | 3350 | 3300 | 3330 | 50700 | 3330 |
2020-05-29 | 3420 | 3455 | 3340 | 3365 | 118300 | 3365 |
2020-05-28 | 3400 | 3450 | 3365 | 3450 | 115900 | 3450 |
2020-05-27 | 3360 | 3400 | 3320 | 3365 | 68400 | 3365 |
2020-05-26 | 3300 | 3390 | 3285 | 3375 | 95300 | 3375 |
2020-05-25 | 3115 | 3260 | 3110 | 3255 | 118500 | 3255 |
2020-05-22 | 3095 | 3135 | 3085 | 3090 | 79100 | 3090 |
2020-05-21 | 3100 | 3100 | 3020 | 3045 | 92900 | 3045 |
2020-05-20 | 3075 | 3110 | 3065 | 3070 | 117100 | 3070 |
2020-05-19 | 3105 | 3150 | 3030 | 3070 | 109600 | 3070 |
2020-05-18 | 3010 | 3060 | 3010 | 3035 | 110000 | 3035 |
2020-05-15 | 3015 | 3020 | 2956 | 2997 | 92300 | 2997 |
2020-05-14 | 3035 | 3050 | 2994 | 2994 | 104700 | 2994 |
2020-05-13 | 3030 | 3125 | 3030 | 3105 | 79300 | 3105 |
2020-05-12 | 3185 | 3185 | 3155 | 3170 | 26500 | 3170 |
2020-05-11 | 3185 | 3195 | 3165 | 3185 | 47700 | 3185 |
2020-05-08 | 3100 | 3185 | 3100 | 3185 | 49300 | 3185 |
2020-05-07 | 3085 | 3110 | 3065 | 3095 | 62700 | 3095 |
2020-05-01 | 3125 | 3185 | 3100 | 3120 | 51700 | 3120 |
2020-04-30 | 3125 | 3190 | 3090 | 3155 | 102300 | 3155 |
2020-04-28 | 3020 | 3125 | 2990 | 3110 | 61500 | 3110 |
2020-04-27 | 3005 | 3035 | 2979 | 3020 | 78900 | 3020 |
2020-04-24 | 2954 | 2991 | 2875 | 2988 | 96600 | 2988 |
2020-04-23 | 2950 | 3015 | 2947 | 3015 | 68200 | 3015 |
2020-04-22 | 2898 | 2950 | 2878 | 2923 | 80900 | 2923 |
2020-04-21 | 2850 | 2897 | 2815 | 2897 | 100300 | 2897 |
2020-04-20 | 2974 | 3025 | 2895 | 2900 | 76800 | 2900 |
2020-04-17 | 3040 | 3060 | 2942 | 3000 | 60800 | 3000 |
2020-04-16 | 2884 | 3010 | 2880 | 2996 | 126600 | 2996 |
2020-04-15 | 3030 | 3035 | 2874 | 2900 | 130200 | 2900 |
2020-04-14 | 3005 | 3040 | 2976 | 3025 | 96400 | 3025 |
2020-04-13 | 3040 | 3090 | 3015 | 3045 | 89400 | 3045 |
2020-04-10 | 3105 | 3165 | 3025 | 3150 | 93800 | 3150 |
2020-04-09 | 3120 | 3150 | 3045 | 3110 | 54200 | 3110 |
2020-04-08 | 3035 | 3155 | 3015 | 3120 | 72400 | 3120 |
2020-04-07 | 3085 | 3125 | 2993 | 3065 | 60000 | 3065 |
2020-04-06 | 2900 | 3025 | 2879 | 3015 | 60500 | 3015 |
2020-04-03 | 2850 | 2938 | 2820 | 2894 | 69600 | 2894 |
2020-04-02 | 2896 | 2948 | 2825 | 2864 | 53800 | 2864 |
2020-04-01 | 2992 | 3040 | 2894 | 2917 | 138600 | 2917 |
2020-03-31 | 3170 | 3205 | 3055 | 3130 | 103800 | 3130 |
2020-03-30 | 3245 | 3250 | 3050 | 3240 | 107700 | 3240 |
2020-03-27 | 3325 | 3415 | 3240 | 3405 | 147400 | 3405 |
2020-03-26 | 3180 | 3185 | 3040 | 3150 | 131300 | 3150 |
2020-03-25 | 3110 | 3125 | 2958 | 3110 | 122000 | 3110 |
2020-03-24 | 3240 | 3280 | 2969 | 3040 | 138700 | 3040 |
2020-03-23 | 3255 | 3340 | 3135 | 3225 | 244100 | 3225 |
2020-03-19 | 3025 | 3345 | 3020 | 3325 | 151100 | 3325 |
2020-03-18 | 2848 | 3025 | 2842 | 2946 | 160500 | 2946 |
2020-03-17 | 2637 | 2879 | 2537 | 2858 | 166000 | 2858 |
2020-03-16 | 2811 | 2828 | 2735 | 2737 | 113200 | 2737 |
2020-03-13 | 2759 | 2814 | 2560 | 2737 | 162400 | 2737 |
2020-03-12 | 2756 | 2797 | 2672 | 2709 | 104500 | 2709 |
2020-03-11 | 2825 | 2861 | 2800 | 2800 | 71600 | 2800 |
2020-03-10 | 2758 | 2858 | 2650 | 2831 | 60500 | 2831 |
2020-03-09 | 2865 | 2895 | 2765 | 2808 | 73200 | 2808 |
2020-03-06 | 2993 | 3020 | 2915 | 2937 | 105200 | 2937 |
2020-03-05 | 3155 | 3180 | 3025 | 3045 | 104600 | 3045 |
2020-03-04 | 3055 | 3160 | 3035 | 3120 | 93700 | 3120 |
2020-03-03 | 3205 | 3235 | 3100 | 3100 | 100500 | 3100 |
2020-03-02 | 3080 | 3235 | 3065 | 3205 | 97200 | 3205 |
2020-02-28 | 3100 | 3145 | 3070 | 3105 | 126100 | 3105 |
2020-02-27 | 3225 | 3240 | 3185 | 3195 | 146500 | 3195 |
2020-02-26 | 3215 | 3260 | 3190 | 3250 | 80100 | 3250 |
2020-02-25 | 3230 | 3310 | 3215 | 3265 | 89700 | 3265 |
2020-02-21 | 3385 | 3440 | 3385 | 3415 | 74400 | 3415 |
2020-02-20 | 3510 | 3535 | 3415 | 3440 | 97500 | 3440 |
2020-02-19 | 3455 | 3530 | 3425 | 3525 | 156300 | 3525 |
2020-02-18 | 3420 | 3450 | 3385 | 3440 | 118900 | 3440 |
2020-02-17 | 3520 | 3520 | 3385 | 3400 | 165800 | 3400 |
2020-02-14 | 3590 | 3660 | 3540 | 3660 | 110400 | 3660 |
2020-02-13 | 3600 | 3610 | 3515 | 3575 | 100000 | 3575 |
2020-02-12 | 3720 | 3765 | 3645 | 3660 | 209900 | 3660 |
2020-02-10 | 3915 | 4005 | 3895 | 3970 | 91400 | 3970 |
2020-02-07 | 3970 | 3975 | 3905 | 3970 | 39500 | 3970 |
2020-02-06 | 3895 | 3970 | 3890 | 3960 | 74100 | 3960 |
2020-02-05 | 3845 | 3890 | 3805 | 3850 | 83300 | 3850 |
2020-02-04 | 3740 | 3845 | 3740 | 3840 | 68200 | 3840 |
2020-02-03 | 3690 | 3810 | 3690 | 3780 | 82100 | 3780 |
2020-01-31 | 3790 | 3825 | 3785 | 3795 | 49200 | 3795 |
2020-01-30 | 3755 | 3770 | 3695 | 3740 | 55800 | 3740 |
2020-01-29 | 3765 | 3785 | 3740 | 3780 | 43700 | 3780 |
2020-01-28 | 3730 | 3770 | 3725 | 3755 | 56900 | 3755 |
2020-01-27 | 3785 | 3815 | 3755 | 3780 | 49400 | 3780 |
2020-01-24 | 3900 | 3900 | 3840 | 3840 | 55400 | 3840 |
2020-01-23 | 3845 | 3860 | 3795 | 3845 | 53600 | 3845 |
2020-01-22 | 3775 | 3855 | 3775 | 3835 | 46300 | 3835 |
2020-01-21 | 3740 | 3800 | 3730 | 3775 | 43800 | 3775 |
2020-01-20 | 3690 | 3770 | 3690 | 3740 | 37300 | 3740 |
2020-01-17 | 3715 | 3730 | 3685 | 3705 | 35300 | 3705 |
2020-01-16 | 3700 | 3715 | 3670 | 3685 | 37800 | 3685 |
2020-01-15 | 3670 | 3715 | 3670 | 3690 | 65800 | 3690 |
2020-01-14 | 3760 | 3760 | 3685 | 3705 | 74200 | 3705 |
2020-01-10 | 3815 | 3820 | 3745 | 3780 | 53500 | 3780 |
2020-01-09 | 3845 | 3850 | 3795 | 3800 | 43300 | 3800 |
2020-01-08 | 3795 | 3815 | 3730 | 3785 | 69400 | 3785 |
2020-01-07 | 3845 | 3895 | 3830 | 3890 | 46800 | 3890 |
2020-01-06 | 3775 | 3800 | 3750 | 3785 | 61800 | 3785 |
2019-12-30 | 3900 | 3915 | 3870 | 3895 | 34800 | 3895 |
2019-12-27 | 3965 | 3985 | 3940 | 3965 | 33600 | 3965 |
2019-12-26 | 3910 | 3960 | 3895 | 3940 | 51600 | 3940 |
2019-12-25 | 3965 | 3965 | 3885 | 3905 | 21900 | 3905 |
2019-12-24 | 3915 | 3965 | 3915 | 3965 | 34500 | 3965 |
2019-12-23 | 4020 | 4020 | 3920 | 3925 | 54200 | 3925 |
2019-12-20 | 4120 | 4120 | 4005 | 4025 | 174700 | 4025 |
2019-12-19 | 4090 | 4115 | 4030 | 4050 | 79100 | 4050 |
2019-12-18 | 4090 | 4090 | 4045 | 4065 | 50600 | 4065 |
2019-12-17 | 4075 | 4110 | 3995 | 4090 | 68200 | 4090 |
2019-12-16 | 4040 | 4075 | 4010 | 4030 | 61300 | 4030 |
2019-12-13 | 4045 | 4060 | 3980 | 3995 | 100000 | 3995 |
2019-12-12 | 3940 | 3965 | 3900 | 3950 | 52200 | 3950 |
2019-12-11 | 3910 | 3925 | 3885 | 3920 | 29800 | 3920 |
2019-12-10 | 3910 | 3940 | 3900 | 3910 | 30800 | 3910 |
2019-12-09 | 3920 | 3925 | 3865 | 3910 | 38900 | 3910 |
2019-12-06 | 3845 | 3935 | 3840 | 3875 | 45900 | 3875 |
2019-12-05 | 3790 | 3850 | 3785 | 3840 | 46800 | 3840 |
2019-12-04 | 3705 | 3790 | 3700 | 3780 | 80800 | 3780 |
2019-12-03 | 3690 | 3760 | 3675 | 3725 | 92800 | 3725 |
2019-12-02 | 3690 | 3715 | 3675 | 3705 | 35000 | 3705 |
2019-11-29 | 3695 | 3695 | 3620 | 3645 | 29800 | 3645 |
2019-11-28 | 3700 | 3700 | 3625 | 3655 | 32600 | 3655 |
2019-11-27 | 3690 | 3710 | 3680 | 3695 | 27200 | 3695 |
2019-11-26 | 3680 | 3680 | 3630 | 3645 | 33700 | 3645 |
2019-11-25 | 3715 | 3735 | 3680 | 3705 | 44500 | 3705 |
2019-11-22 | 3655 | 3750 | 3635 | 3650 | 83600 | 3650 |
2019-11-21 | 3620 | 3630 | 3545 | 3620 | 52200 | 3620 |
2019-11-20 | 3625 | 3640 | 3575 | 3620 | 40700 | 3620 |
2019-11-19 | 3660 | 3690 | 3600 | 3645 | 77500 | 3645 |
2019-11-18 | 3690 | 3725 | 3665 | 3695 | 47400 | 3695 |
2019-11-15 | 3500 | 3705 | 3500 | 3675 | 105900 | 3675 |
2019-11-14 | 3720 | 3735 | 3655 | 3710 | 56200 | 3710 |
2019-11-13 | 3815 | 3835 | 3725 | 3740 | 79500 | 3740 |
2019-11-12 | 3835 | 3970 | 3755 | 3815 | 123400 | 3815 |
2019-11-11 | 3690 | 3850 | 3665 | 3815 | 111500 | 3815 |
2019-11-08 | 3730 | 3735 | 3655 | 3695 | 77000 | 3695 |
2019-11-07 | 3675 | 3720 | 3660 | 3685 | 50200 | 3685 |
2019-11-06 | 3665 | 3710 | 3635 | 3695 | 67000 | 3695 |
2019-11-05 | 3600 | 3635 | 3580 | 3630 | 59900 | 3630 |
2019-11-01 | 3500 | 3520 | 3475 | 3505 | 37800 | 3505 |
2019-10-31 | 3555 | 3575 | 3520 | 3525 | 38600 | 3525 |
2019-10-30 | 3535 | 3555 | 3510 | 3515 | 54900 | 3515 |
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。