2127 (株)日本M&Aセンター 個別株価データ

東証1部(サービス業)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 6040 | 6080 | 5910 | 6040 | 672000 | 6040 |
2021-03-09 | 5590 | 5670 | 5430 | 5610 | 692900 | 5610 |
2021-03-03 | 5900 | 5900 | 5750 | 5830 | 780400 | 5830 |
2021-02-26 | 5740 | 5880 | 5710 | 5810 | 1225500 | 5810 |
2021-02-24 | 5990 | 6040 | 5840 | 5840 | 876500 | 5840 |
2021-02-12 | 6290 | 6340 | 6190 | 6290 | 693400 | 6290 |
2021-02-03 | 6130 | 6150 | 6020 | 6050 | 811500 | 6050 |
2021-02-02 | 6190 | 6200 | 6000 | 6120 | 887100 | 6120 |
2021-02-01 | 5850 | 6140 | 5760 | 6090 | 1460500 | 6090 |
2021-01-29 | 6150 | 6280 | 6070 | 6080 | 1211600 | 6080 |
2021-01-28 | 6070 | 6180 | 5980 | 6150 | 2232600 | 6150 |
2021-01-27 | 5970 | 6180 | 5950 | 6170 | 1521500 | 6170 |
2021-01-26 | 5860 | 5970 | 5820 | 5890 | 873400 | 5890 |
2021-01-25 | 5810 | 5990 | 5790 | 5940 | 823700 | 5940 |
2021-01-22 | 5920 | 6000 | 5810 | 5850 | 1126700 | 5850 |
2021-01-21 | 5570 | 5950 | 5550 | 5920 | 1944700 | 5920 |
2021-01-20 | 5500 | 5560 | 5380 | 5380 | 1593300 | 5380 |
2021-01-19 | 5760 | 5810 | 5510 | 5530 | 1742100 | 5530 |
2021-01-18 | 5660 | 5880 | 5630 | 5850 | 915100 | 5850 |
2021-01-14 | 6170 | 6310 | 6070 | 6090 | 1055400 | 6090 |
2021-01-12 | 6340 | 6420 | 6100 | 6160 | 1304100 | 6160 |
2021-01-08 | 6610 | 6630 | 6370 | 6510 | 1520600 | 6510 |
2021-01-07 | 6750 | 6770 | 6530 | 6630 | 1251800 | 6630 |
2021-01-06 | 6990 | 7090 | 6740 | 6770 | 761200 | 6770 |
2021-01-05 | 6940 | 7040 | 6870 | 7000 | 508700 | 7000 |
2021-01-04 | 6950 | 6960 | 6770 | 6960 | 510300 | 6960 |
2021-01-04 | 6950 | 6960 | 6770 | 6960 | 510300 | 6960 |
2021-01-04 | 6950 | 6960 | 6770 | 6960 | 510300 | 6960 |
2021-01-04 | 6950 | 6960 | 6770 | 6960 | 510300 | 6960 |
2021-01-04 | 6950 | 6960 | 6770 | 6960 | 510300 | 6960 |
2021-01-04 | 6950 | 6960 | 6770 | 6960 | 510300 | 6960 |
2020-12-30 | 6830 | 6970 | 6760 | 6900 | 401200 | 6900 |
2020-12-28 | 6750 | 6760 | 6620 | 6650 | 458900 | 6650 |
2020-12-25 | 6780 | 6800 | 6660 | 6700 | 419000 | 6700 |
2020-12-24 | 6810 | 6870 | 6730 | 6810 | 362600 | 6810 |
2020-12-22 | 6680 | 6680 | 6510 | 6540 | 558000 | 6540 |
2020-12-21 | 6800 | 6810 | 6600 | 6750 | 517200 | 6750 |
2020-12-18 | 6950 | 6970 | 6750 | 6760 | 832600 | 6760 |
2020-12-17 | 6740 | 6900 | 6650 | 6890 | 528700 | 6890 |
2020-12-16 | 6810 | 6850 | 6710 | 6750 | 471700 | 6750 |
2020-12-15 | 6680 | 6760 | 6570 | 6750 | 561300 | 6750 |
2020-12-14 | 6790 | 6810 | 6630 | 6680 | 591300 | 6680 |
2020-12-11 | 6600 | 6760 | 6600 | 6760 | 687100 | 6760 |
2020-12-10 | 6750 | 6770 | 6470 | 6630 | 928000 | 6630 |
2020-12-09 | 6680 | 6840 | 6640 | 6840 | 529400 | 6840 |
2020-12-08 | 6670 | 6740 | 6580 | 6720 | 743600 | 6720 |
2020-12-07 | 6890 | 6980 | 6570 | 6670 | 1052900 | 6670 |
2020-12-04 | 6970 | 6990 | 6740 | 6980 | 703400 | 6980 |
2020-12-03 | 7000 | 7040 | 6900 | 6960 | 1004100 | 6960 |
2020-12-02 | 7220 | 7220 | 7020 | 7090 | 1094500 | 7090 |
2020-12-01 | 7570 | 7570 | 7200 | 7220 | 976800 | 7220 |
2020-11-30 | 7210 | 7390 | 7180 | 7300 | 2590600 | 7300 |
2020-11-27 | 6900 | 7180 | 6880 | 7120 | 982000 | 7120 |
2020-11-26 | 6810 | 6970 | 6800 | 6860 | 825700 | 6860 |
2020-11-25 | 6770 | 6880 | 6700 | 6770 | 797200 | 6770 |
2020-11-24 | 6720 | 6760 | 6600 | 6750 | 878000 | 6750 |
2020-11-20 | 6500 | 6640 | 6480 | 6620 | 944200 | 6620 |
2020-11-19 | 6220 | 6470 | 6190 | 6470 | 943900 | 6470 |
2020-11-18 | 6160 | 6300 | 6130 | 6250 | 779800 | 6250 |
2020-11-17 | 6120 | 6120 | 5900 | 6070 | 1038000 | 6070 |
2020-11-16 | 6130 | 6240 | 6060 | 6170 | 718000 | 6170 |
2020-11-13 | 6210 | 6220 | 5990 | 6040 | 782200 | 6040 |
2020-11-12 | 6130 | 6230 | 6030 | 6140 | 708300 | 6140 |
2020-11-11 | 6070 | 6130 | 5810 | 5980 | 1278700 | 5980 |
2020-11-10 | 6380 | 6500 | 6130 | 6160 | 933300 | 6160 |
2020-11-09 | 6430 | 6620 | 6420 | 6530 | 788700 | 6530 |
2020-11-06 | 6330 | 6410 | 6200 | 6330 | 973200 | 6330 |
2020-11-05 | 6140 | 6460 | 6140 | 6430 | 1048300 | 6430 |
2020-11-04 | 5970 | 6150 | 5890 | 6110 | 845500 | 6110 |
2020-11-02 | 5720 | 5990 | 5600 | 5850 | 1367900 | 5850 |
2020-10-30 | 6150 | 6260 | 6110 | 6110 | 1256600 | 6110 |
2020-10-29 | 5970 | 6110 | 5940 | 6090 | 782600 | 6090 |
2020-10-28 | 6120 | 6190 | 5960 | 6040 | 851500 | 6040 |
2020-10-27 | 6080 | 6120 | 5930 | 6050 | 1376400 | 6050 |
2020-10-26 | 6600 | 6610 | 6010 | 6040 | 1517300 | 6040 |
2020-10-23 | 6520 | 6790 | 6470 | 6770 | 1151400 | 6770 |
2020-10-22 | 6590 | 6590 | 6420 | 6510 | 1072900 | 6510 |
2020-10-21 | 6560 | 6630 | 6540 | 6560 | 964900 | 6560 |
2020-10-20 | 6400 | 6560 | 6390 | 6560 | 567000 | 6560 |
2020-10-19 | 6340 | 6440 | 6300 | 6430 | 542700 | 6430 |
2020-10-16 | 6340 | 6390 | 6270 | 6360 | 723100 | 6360 |
2020-10-15 | 6430 | 6470 | 6290 | 6350 | 491700 | 6350 |
2020-10-14 | 6470 | 6610 | 6420 | 6490 | 753500 | 6490 |
2020-10-13 | 6450 | 6460 | 6350 | 6370 | 640700 | 6370 |
2020-10-12 | 6480 | 6570 | 6400 | 6450 | 495800 | 6450 |
2020-10-09 | 6440 | 6550 | 6360 | 6410 | 611400 | 6410 |
2020-10-08 | 6200 | 6430 | 6190 | 6410 | 776100 | 6410 |
2020-10-07 | 6160 | 6270 | 6110 | 6210 | 1008500 | 6210 |
2020-10-06 | 6180 | 6180 | 6070 | 6100 | 661400 | 6100 |
2020-10-05 | 6010 | 6140 | 5990 | 6080 | 599800 | 6080 |
2020-10-02 | 6000 | 6090 | 5870 | 5930 | 880100 | 5930 |
2020-09-30 | 6050 | 6110 | 5950 | 5980 | 777500 | 5980 |
2020-09-29 | 5820 | 6040 | 5790 | 6030 | 653300 | 6030 |
2020-09-28 | 5970 | 6000 | 5780 | 5900 | 821300 | 5900 |
2020-09-25 | 5910 | 5930 | 5790 | 5880 | 588700 | 5880 |
2020-09-24 | 5730 | 5950 | 5690 | 5760 | 1611400 | 5760 |
2020-09-23 | 5520 | 5760 | 5510 | 5730 | 1352800 | 5730 |
2020-09-18 | 5330 | 5330 | 5210 | 5260 | 708100 | 5260 |
2020-09-17 | 5360 | 5370 | 5260 | 5320 | 411700 | 5320 |
2020-09-16 | 5220 | 5430 | 5220 | 5420 | 492400 | 5420 |
2020-09-15 | 5130 | 5230 | 5080 | 5230 | 344500 | 5230 |
2020-09-14 | 5170 | 5210 | 5080 | 5110 | 389500 | 5110 |
2020-09-11 | 5150 | 5160 | 5040 | 5160 | 553000 | 5160 |
2020-09-10 | 5200 | 5260 | 5090 | 5090 | 646200 | 5090 |
2020-09-09 | 5150 | 5180 | 5070 | 5140 | 729900 | 5140 |
2020-09-08 | 5150 | 5250 | 5070 | 5250 | 505900 | 5250 |
2020-09-07 | 5360 | 5370 | 5180 | 5200 | 576300 | 5200 |
2020-09-04 | 5440 | 5460 | 5340 | 5350 | 707100 | 5350 |
2020-09-03 | 5600 | 5640 | 5540 | 5580 | 564500 | 5580 |
2020-09-02 | 5400 | 5590 | 5370 | 5530 | 688800 | 5530 |
2020-09-01 | 5280 | 5420 | 5260 | 5400 | 393000 | 5400 |
2020-08-31 | 5220 | 5290 | 5220 | 5280 | 496700 | 5280 |
2020-08-28 | 5300 | 5320 | 5120 | 5210 | 827300 | 5210 |
2020-08-27 | 5370 | 5440 | 5330 | 5360 | 320900 | 5360 |
2020-08-26 | 5320 | 5380 | 5320 | 5350 | 336300 | 5350 |
2020-08-25 | 5410 | 5440 | 5300 | 5330 | 398100 | 5330 |
2020-08-24 | 5350 | 5410 | 5300 | 5390 | 382500 | 5390 |
2020-08-21 | 5390 | 5440 | 5350 | 5400 | 374400 | 5400 |
2020-08-20 | 5420 | 5450 | 5310 | 5350 | 531700 | 5350 |
2020-08-19 | 5470 | 5510 | 5390 | 5430 | 408400 | 5430 |
2020-08-18 | 5350 | 5510 | 5330 | 5500 | 499300 | 5500 |
2020-08-17 | 5390 | 5410 | 5340 | 5340 | 363300 | 5340 |
2020-08-14 | 5410 | 5520 | 5400 | 5460 | 467100 | 5460 |
2020-08-13 | 5540 | 5540 | 5430 | 5430 | 707300 | 5430 |
2020-08-12 | 5540 | 5550 | 5430 | 5460 | 774300 | 5460 |
2020-08-11 | 5420 | 5530 | 5310 | 5460 | 771900 | 5460 |
2020-08-07 | 5370 | 5370 | 5290 | 5350 | 458100 | 5350 |
2020-08-06 | 5330 | 5410 | 5260 | 5400 | 664900 | 5400 |
2020-08-05 | 5340 | 5400 | 5250 | 5340 | 589900 | 5340 |
2020-08-04 | 5240 | 5340 | 5170 | 5310 | 998600 | 5310 |
2020-08-03 | 5180 | 5190 | 4990 | 5150 | 753100 | 5150 |
2020-07-31 | 5150 | 5250 | 5080 | 5120 | 1593900 | 5120 |
2020-07-30 | 4875 | 4925 | 4845 | 4890 | 729600 | 4890 |
2020-07-29 | 4900 | 4940 | 4855 | 4865 | 581900 | 4865 |
2020-07-28 | 4925 | 5030 | 4920 | 4945 | 679100 | 4945 |
2020-07-27 | 4845 | 4920 | 4810 | 4880 | 728800 | 4880 |
2020-07-22 | 4875 | 4950 | 4795 | 4905 | 822700 | 4905 |
2020-07-21 | 4830 | 4990 | 4825 | 4915 | 771500 | 4915 |
2020-07-20 | 4810 | 4890 | 4770 | 4850 | 656000 | 4850 |
2020-07-17 | 4760 | 4845 | 4685 | 4795 | 1743800 | 4795 |
2020-07-16 | 4985 | 4985 | 4860 | 4870 | 862900 | 4870 |
2020-07-15 | 5000 | 5040 | 4945 | 5030 | 713700 | 5030 |
2020-07-14 | 4915 | 4995 | 4905 | 4945 | 731500 | 4945 |
2020-07-13 | 4915 | 5000 | 4860 | 4970 | 775100 | 4970 |
2020-07-10 | 4960 | 5020 | 4925 | 4955 | 626800 | 4955 |
2020-07-09 | 5020 | 5050 | 4945 | 5000 | 493500 | 5000 |
2020-07-08 | 5040 | 5050 | 4960 | 5010 | 572500 | 5010 |
2020-07-07 | 5030 | 5100 | 4980 | 5060 | 626500 | 5060 |
2020-07-06 | 4900 | 5010 | 4870 | 4975 | 651300 | 4975 |
2020-07-03 | 4785 | 4915 | 4740 | 4890 | 743800 | 4890 |
2020-07-02 | 4900 | 4910 | 4755 | 4820 | 958800 | 4820 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 4890 | 4925 | 4765 | 4785 | 987800 | 4785 |
2020-06-30 | 4900 | 4905 | 4735 | 4870 | 1198700 | 4870 |
2020-06-29 | 4890 | 5000 | 4840 | 4905 | 996000 | 4905 |
2020-06-26 | 4895 | 4920 | 4790 | 4920 | 987500 | 4920 |
2020-06-25 | 4895 | 4955 | 4860 | 4895 | 1127200 | 4895 |
2020-06-24 | 4930 | 5020 | 4915 | 4975 | 1074100 | 4975 |
2020-06-23 | 4955 | 4965 | 4785 | 4915 | 1109600 | 4915 |
2020-06-22 | 4920 | 5030 | 4905 | 4985 | 880000 | 4985 |
2020-06-19 | 4860 | 4895 | 4820 | 4875 | 784100 | 4875 |
2020-06-18 | 4825 | 4920 | 4765 | 4870 | 1035200 | 4870 |
2020-06-17 | 4785 | 4835 | 4770 | 4790 | 813300 | 4790 |
2020-06-16 | 4810 | 4840 | 4730 | 4795 | 867000 | 4795 |
2020-06-15 | 4705 | 4820 | 4630 | 4635 | 1088900 | 4635 |
2020-06-12 | 4665 | 4900 | 4535 | 4810 | 1598100 | 4810 |
2020-06-11 | 5000 | 5050 | 4750 | 4790 | 1743700 | 4790 |
2020-06-10 | 4700 | 4930 | 4635 | 4895 | 1844600 | 4895 |
2020-06-09 | 4470 | 4690 | 4465 | 4680 | 1287300 | 4680 |
2020-06-08 | 4600 | 4605 | 4445 | 4495 | 1138800 | 4495 |
2020-06-05 | 4500 | 4575 | 4465 | 4560 | 929400 | 4560 |
2020-06-04 | 4650 | 4650 | 4455 | 4555 | 1481200 | 4555 |
2020-06-03 | 4710 | 4750 | 4495 | 4600 | 1936800 | 4600 |
2020-06-02 | 4460 | 4665 | 4445 | 4665 | 1612300 | 4665 |
2020-06-01 | 4325 | 4475 | 4265 | 4470 | 1532000 | 4470 |
2020-05-29 | 4260 | 4335 | 4175 | 4330 | 10369800 | 4330 |
2020-05-28 | 4135 | 4220 | 4065 | 4220 | 1553200 | 4220 |
2020-05-27 | 4085 | 4160 | 4035 | 4125 | 1486100 | 4125 |
2020-05-26 | 4195 | 4255 | 4115 | 4155 | 1442900 | 4155 |
2020-05-25 | 4140 | 4190 | 4110 | 4160 | 1222700 | 4160 |
2020-05-22 | 3970 | 4085 | 3955 | 4055 | 1287600 | 4055 |
2020-05-21 | 4015 | 4020 | 3865 | 3920 | 1046000 | 3920 |
2020-05-20 | 3995 | 4010 | 3930 | 3995 | 1033900 | 3995 |
2020-05-19 | 3900 | 4015 | 3890 | 3975 | 1752000 | 3975 |
2020-05-18 | 3700 | 3955 | 3700 | 3925 | 1854900 | 3925 |
2020-05-15 | 3650 | 3710 | 3610 | 3680 | 1190500 | 3680 |
2020-05-14 | 3705 | 3735 | 3550 | 3580 | 1041800 | 3580 |
2020-05-13 | 3760 | 3785 | 3655 | 3755 | 1217800 | 3755 |
2020-05-12 | 3660 | 3735 | 3650 | 3700 | 937800 | 3700 |
2020-05-11 | 3650 | 3665 | 3600 | 3660 | 734300 | 3660 |
2020-05-08 | 3645 | 3670 | 3575 | 3655 | 982200 | 3655 |
2020-05-07 | 3485 | 3640 | 3470 | 3605 | 1029600 | 3605 |
2020-05-01 | 3500 | 3535 | 3415 | 3450 | 1131500 | 3450 |
2020-04-30 | 3605 | 3630 | 3490 | 3555 | 1309500 | 3555 |
2020-04-28 | 3450 | 3570 | 3405 | 3540 | 855600 | 3540 |
2020-04-27 | 3430 | 3475 | 3380 | 3420 | 738000 | 3420 |
2020-04-24 | 3350 | 3350 | 3235 | 3340 | 1622000 | 3340 |
2020-04-23 | 3390 | 3420 | 3335 | 3365 | 1001400 | 3365 |
2020-04-22 | 3395 | 3455 | 3310 | 3420 | 1269400 | 3420 |
2020-04-21 | 3665 | 3680 | 3425 | 3490 | 1690200 | 3490 |
2020-04-20 | 3570 | 3715 | 3550 | 3690 | 1294400 | 3690 |
2020-04-17 | 3555 | 3585 | 3485 | 3550 | 1189200 | 3550 |
2020-04-16 | 3345 | 3465 | 3335 | 3435 | 1031800 | 3435 |
2020-04-15 | 3310 | 3385 | 3265 | 3360 | 1244700 | 3360 |
2020-04-14 | 3185 | 3250 | 3160 | 3240 | 840400 | 3240 |
2020-04-13 | 3095 | 3275 | 3090 | 3185 | 1121700 | 3185 |
2020-04-10 | 3070 | 3130 | 2982 | 3095 | 950300 | 3095 |
2020-04-09 | 2977 | 3015 | 2925 | 3015 | 906900 | 3015 |
2020-04-08 | 2844 | 2958 | 2746 | 2947 | 1031300 | 2947 |
2020-04-07 | 2716 | 2899 | 2710 | 2851 | 1512400 | 2851 |
2020-04-06 | 2515 | 2689 | 2500 | 2669 | 1108400 | 2669 |
2020-04-03 | 2637 | 2675 | 2478 | 2488 | 832600 | 2488 |
2020-04-02 | 2677 | 2706 | 2607 | 2644 | 1083100 | 2644 |
2020-04-01 | 2882 | 2922 | 2706 | 2721 | 1048200 | 2721 |
2020-03-31 | 2870 | 2993 | 2848 | 2955 | 1258900 | 2955 |
2020-03-30 | 2873 | 2883 | 2756 | 2800 | 976100 | 2800 |
2020-03-27 | 2852 | 2959 | 2832 | 2935 | 1430200 | 2935 |
2020-03-26 | 2963 | 2964 | 2804 | 2851 | 1100300 | 2851 |
2020-03-25 | 2990 | 3035 | 2901 | 2967 | 1312000 | 2967 |
2020-03-24 | 2625 | 2906 | 2625 | 2842 | 1804900 | 2842 |
2020-03-23 | 2470 | 2571 | 2365 | 2527 | 1885700 | 2527 |
2020-03-19 | 2810 | 2854 | 2420 | 2498 | 2109800 | 2498 |
2020-03-18 | 2740 | 2879 | 2400 | 2807 | 3795400 | 2807 |
2020-03-17 | 2765 | 2841 | 2688 | 2793 | 1690700 | 2793 |
2020-03-16 | 2986 | 3030 | 2824 | 2832 | 1354400 | 2832 |
2020-03-13 | 2780 | 3005 | 2745 | 2927 | 1992800 | 2927 |
2020-03-12 | 3125 | 3210 | 2997 | 3060 | 1747000 | 3060 |
2020-03-11 | 3305 | 3305 | 3160 | 3190 | 1742300 | 3190 |
2020-03-10 | 3140 | 3355 | 3045 | 3315 | 1703400 | 3315 |
2020-03-09 | 3260 | 3350 | 3200 | 3245 | 1128700 | 3245 |
2020-03-06 | 3460 | 3545 | 3425 | 3455 | 1172500 | 3455 |
2020-03-05 | 3565 | 3575 | 3440 | 3475 | 1002800 | 3475 |
2020-03-04 | 3400 | 3550 | 3385 | 3495 | 1068700 | 3495 |
2020-03-03 | 3560 | 3575 | 3455 | 3460 | 1162800 | 3460 |
2020-03-02 | 3255 | 3510 | 3250 | 3460 | 1430800 | 3460 |
2020-02-28 | 3240 | 3335 | 3215 | 3280 | 1085100 | 3280 |
2020-02-27 | 3480 | 3480 | 3360 | 3380 | 942700 | 3380 |
2020-02-26 | 3595 | 3600 | 3450 | 3485 | 1109900 | 3485 |
2020-02-25 | 3465 | 3625 | 3465 | 3600 | 1201400 | 3600 |
2020-02-21 | 3655 | 3695 | 3655 | 3675 | 541400 | 3675 |
2020-02-20 | 3800 | 3815 | 3665 | 3680 | 797300 | 3680 |
2020-02-19 | 3690 | 3760 | 3685 | 3730 | 700400 | 3730 |
2020-02-18 | 3830 | 3855 | 3675 | 3710 | 850200 | 3710 |
2020-02-17 | 3865 | 3900 | 3805 | 3830 | 618500 | 3830 |
2020-02-14 | 3945 | 4010 | 3890 | 3930 | 774900 | 3930 |
2020-02-13 | 3915 | 3985 | 3905 | 3965 | 593500 | 3965 |
2020-02-12 | 3800 | 3920 | 3780 | 3910 | 679000 | 3910 |
2020-02-10 | 3795 | 3865 | 3775 | 3800 | 722500 | 3800 |
2020-02-07 | 3750 | 3845 | 3735 | 3830 | 852600 | 3830 |
2020-02-06 | 3710 | 3825 | 3640 | 3815 | 1672100 | 3815 |
2020-02-05 | 3590 | 3705 | 3575 | 3680 | 1578200 | 3680 |
2020-02-04 | 3435 | 3545 | 3400 | 3520 | 2031400 | 3520 |
2020-02-03 | 3145 | 3440 | 3120 | 3405 | 3043600 | 3405 |
2020-01-31 | 3340 | 3340 | 3110 | 3180 | 4172700 | 3180 |
2020-01-30 | 3900 | 3930 | 3800 | 3810 | 941200 | 3810 |
2020-01-29 | 4035 | 4050 | 3915 | 3940 | 1097900 | 3940 |
2020-01-28 | 3915 | 3980 | 3885 | 3965 | 658200 | 3965 |
2020-01-27 | 3955 | 4005 | 3915 | 3955 | 564800 | 3955 |
2020-01-24 | 4000 | 4040 | 3975 | 4025 | 593800 | 4025 |
2020-01-23 | 4050 | 4085 | 4010 | 4040 | 517500 | 4040 |
2020-01-22 | 3990 | 4040 | 3985 | 4035 | 480300 | 4035 |
2020-01-21 | 4000 | 4030 | 3965 | 4015 | 410800 | 4015 |
2020-01-20 | 4065 | 4110 | 4005 | 4030 | 478600 | 4030 |
2020-01-17 | 4050 | 4060 | 3985 | 4015 | 676100 | 4015 |
2020-01-16 | 3985 | 4000 | 3920 | 3980 | 607800 | 3980 |
2020-01-15 | 3875 | 3985 | 3870 | 3965 | 697400 | 3965 |
2020-01-14 | 3920 | 3940 | 3855 | 3900 | 662900 | 3900 |
2020-01-10 | 3925 | 3925 | 3850 | 3915 | 586700 | 3915 |
2020-01-09 | 3850 | 3885 | 3820 | 3875 | 451200 | 3875 |
2020-01-08 | 3745 | 3785 | 3615 | 3765 | 729200 | 3765 |
2020-01-07 | 3765 | 3825 | 3765 | 3805 | 553700 | 3805 |
2020-01-06 | 3705 | 3765 | 3695 | 3730 | 373500 | 3730 |
2019-12-30 | 3805 | 3805 | 3735 | 3765 | 278100 | 3765 |
2019-12-27 | 3795 | 3810 | 3770 | 3775 | 245900 | 3775 |
2019-12-26 | 3735 | 3765 | 3735 | 3765 | 250400 | 3765 |
2019-12-25 | 3725 | 3765 | 3720 | 3750 | 270200 | 3750 |
2019-12-24 | 3670 | 3730 | 3660 | 3725 | 348200 | 3725 |
2019-12-23 | 3700 | 3720 | 3690 | 3705 | 239400 | 3705 |
2019-12-20 | 3645 | 3690 | 3620 | 3680 | 475600 | 3680 |
2019-12-19 | 3650 | 3695 | 3615 | 3625 | 607000 | 3625 |
2019-12-18 | 3730 | 3735 | 3610 | 3635 | 828800 | 3635 |
2019-12-17 | 3810 | 3830 | 3750 | 3775 | 484900 | 3775 |
2019-12-16 | 3725 | 3805 | 3715 | 3780 | 484200 | 3780 |
2019-12-13 | 3775 | 3780 | 3695 | 3715 | 614600 | 3715 |
2019-12-12 | 3760 | 3790 | 3745 | 3750 | 464600 | 3750 |
2019-12-11 | 3720 | 3750 | 3705 | 3750 | 386500 | 3750 |
2019-12-10 | 3720 | 3785 | 3720 | 3755 | 496500 | 3755 |
2019-12-09 | 3675 | 3695 | 3660 | 3685 | 273400 | 3685 |
2019-12-06 | 3630 | 3675 | 3600 | 3675 | 413500 | 3675 |
2019-12-05 | 3720 | 3720 | 3620 | 3645 | 503200 | 3645 |
2019-12-04 | 3670 | 3690 | 3660 | 3675 | 450900 | 3675 |
2019-12-03 | 3680 | 3735 | 3665 | 3735 | 580500 | 3735 |
2019-12-02 | 3695 | 3790 | 3685 | 3750 | 968000 | 3750 |
2019-11-29 | 3650 | 3660 | 3630 | 3645 | 394100 | 3645 |
2019-11-28 | 3655 | 3665 | 3630 | 3640 | 262400 | 3640 |
2019-11-27 | 3610 | 3650 | 3595 | 3650 | 505600 | 3650 |
2019-11-26 | 3570 | 3610 | 3560 | 3575 | 475800 | 3575 |
2019-11-25 | 3590 | 3620 | 3565 | 3575 | 416500 | 3575 |
2019-11-22 | 3595 | 3620 | 3570 | 3610 | 376500 | 3610 |
2019-11-21 | 3600 | 3640 | 3565 | 3590 | 797700 | 3590 |
2019-11-20 | 3585 | 3605 | 3575 | 3600 | 633900 | 3600 |
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。