2292 S FOODS(株) 個別株価データ

東証1部(食料品)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 3355 | 3380 | 3270 | 3270 | 93300 | 3270 |
2021-02-24 | 3475 | 3510 | 3400 | 3410 | 533700 | 3410 |
2021-02-12 | 3515 | 3530 | 3495 | 3495 | 26600 | 3495 |
2021-02-03 | 3405 | 3475 | 3405 | 3460 | 82200 | 3460 |
2021-02-02 | 3365 | 3395 | 3335 | 3380 | 49400 | 3380 |
2021-02-01 | 3420 | 3425 | 3365 | 3380 | 67400 | 3380 |
2021-01-29 | 3460 | 3515 | 3435 | 3480 | 75000 | 3480 |
2021-01-28 | 3400 | 3495 | 3395 | 3430 | 244800 | 3430 |
2021-01-27 | 3425 | 3475 | 3410 | 3430 | 64700 | 3430 |
2021-01-26 | 3410 | 3435 | 3340 | 3400 | 95100 | 3400 |
2021-01-25 | 3345 | 3455 | 3345 | 3455 | 67600 | 3455 |
2021-01-22 | 3355 | 3380 | 3340 | 3365 | 54300 | 3365 |
2021-01-21 | 3460 | 3460 | 3380 | 3410 | 47200 | 3410 |
2021-01-20 | 3405 | 3470 | 3340 | 3410 | 61200 | 3410 |
2021-01-19 | 3485 | 3485 | 3360 | 3455 | 84400 | 3455 |
2021-01-18 | 3575 | 3595 | 3475 | 3490 | 46700 | 3490 |
2021-01-14 | 3800 | 3800 | 3530 | 3570 | 176100 | 3570 |
2021-01-12 | 3525 | 3545 | 3480 | 3480 | 80700 | 3480 |
2021-01-08 | 3415 | 3505 | 3400 | 3475 | 62400 | 3475 |
2021-01-07 | 3365 | 3450 | 3350 | 3430 | 49000 | 3430 |
2021-01-06 | 3325 | 3360 | 3300 | 3340 | 30500 | 3340 |
2021-01-05 | 3310 | 3340 | 3300 | 3325 | 35000 | 3325 |
2021-01-04 | 3390 | 3390 | 3290 | 3320 | 23500 | 3320 |
2021-01-04 | 3390 | 3390 | 3290 | 3320 | 23500 | 3320 |
2021-01-04 | 3390 | 3390 | 3290 | 3320 | 23500 | 3320 |
2021-01-04 | 3390 | 3390 | 3290 | 3320 | 23500 | 3320 |
2021-01-04 | 3390 | 3390 | 3290 | 3320 | 23500 | 3320 |
2021-01-04 | 3390 | 3390 | 3290 | 3320 | 23500 | 3320 |
2020-12-30 | 3385 | 3395 | 3340 | 3365 | 36200 | 3365 |
2020-12-28 | 3355 | 3395 | 3330 | 3350 | 38300 | 3350 |
2020-12-25 | 3320 | 3365 | 3320 | 3350 | 17900 | 3350 |
2020-12-24 | 3315 | 3350 | 3310 | 3320 | 16300 | 3320 |
2020-12-22 | 3325 | 3340 | 3270 | 3295 | 30400 | 3295 |
2020-12-21 | 3380 | 3395 | 3340 | 3350 | 26600 | 3350 |
2020-12-18 | 3320 | 3385 | 3310 | 3345 | 62900 | 3345 |
2020-12-17 | 3375 | 3375 | 3315 | 3330 | 27000 | 3330 |
2020-12-16 | 3395 | 3395 | 3335 | 3375 | 24300 | 3375 |
2020-12-15 | 3315 | 3370 | 3305 | 3340 | 26900 | 3340 |
2020-12-14 | 3410 | 3425 | 3340 | 3340 | 36100 | 3340 |
2020-12-11 | 3365 | 3410 | 3325 | 3370 | 53700 | 3370 |
2020-12-10 | 3320 | 3360 | 3300 | 3360 | 44300 | 3360 |
2020-12-09 | 3280 | 3345 | 3265 | 3305 | 77400 | 3305 |
2020-12-08 | 3150 | 3315 | 3150 | 3265 | 87400 | 3265 |
2020-12-07 | 3170 | 3170 | 3110 | 3150 | 37800 | 3150 |
2020-12-04 | 3165 | 3195 | 3130 | 3130 | 59600 | 3130 |
2020-12-03 | 3150 | 3170 | 3085 | 3155 | 49500 | 3155 |
2020-12-02 | 3090 | 3160 | 3060 | 3140 | 88700 | 3140 |
2020-12-01 | 3145 | 3165 | 3065 | 3090 | 60800 | 3090 |
2020-11-30 | 3225 | 3230 | 3110 | 3140 | 78600 | 3140 |
2020-11-27 | 3215 | 3260 | 3185 | 3230 | 64900 | 3230 |
2020-11-26 | 3230 | 3250 | 3150 | 3195 | 47100 | 3195 |
2020-11-25 | 3260 | 3280 | 3165 | 3195 | 78600 | 3195 |
2020-11-24 | 3320 | 3330 | 3220 | 3230 | 49000 | 3230 |
2020-11-20 | 3250 | 3305 | 3235 | 3250 | 42500 | 3250 |
2020-11-19 | 3205 | 3235 | 3170 | 3230 | 45400 | 3230 |
2020-11-18 | 3235 | 3255 | 3205 | 3250 | 28500 | 3250 |
2020-11-17 | 3225 | 3265 | 3205 | 3255 | 43800 | 3255 |
2020-11-16 | 3255 | 3300 | 3220 | 3275 | 46400 | 3275 |
2020-11-13 | 3280 | 3310 | 3240 | 3275 | 50600 | 3275 |
2020-11-12 | 3310 | 3340 | 3270 | 3340 | 48100 | 3340 |
2020-11-11 | 3305 | 3385 | 3305 | 3335 | 68300 | 3335 |
2020-11-10 | 3315 | 3350 | 3280 | 3320 | 85900 | 3320 |
2020-11-09 | 3380 | 3395 | 3315 | 3315 | 47200 | 3315 |
2020-11-06 | 3345 | 3380 | 3310 | 3365 | 73900 | 3365 |
2020-11-05 | 3360 | 3390 | 3295 | 3355 | 90900 | 3355 |
2020-11-04 | 3395 | 3395 | 3320 | 3370 | 69300 | 3370 |
2020-11-02 | 3440 | 3520 | 3360 | 3395 | 90400 | 3395 |
2020-10-30 | 3500 | 3530 | 3440 | 3470 | 92500 | 3470 |
2020-10-29 | 3460 | 3515 | 3440 | 3490 | 76900 | 3490 |
2020-10-28 | 3405 | 3505 | 3400 | 3495 | 86700 | 3495 |
2020-10-27 | 3450 | 3465 | 3360 | 3465 | 74200 | 3465 |
2020-10-26 | 3430 | 3470 | 3335 | 3465 | 107700 | 3465 |
2020-10-23 | 3405 | 3435 | 3325 | 3405 | 95100 | 3405 |
2020-10-22 | 3500 | 3500 | 3365 | 3410 | 85800 | 3410 |
2020-10-21 | 3470 | 3545 | 3440 | 3540 | 115300 | 3540 |
2020-10-20 | 3420 | 3525 | 3400 | 3515 | 114500 | 3515 |
2020-10-19 | 3420 | 3535 | 3365 | 3480 | 159000 | 3480 |
2020-10-16 | 3320 | 3360 | 3205 | 3280 | 221500 | 3280 |
2020-10-15 | 3170 | 3430 | 3160 | 3360 | 430500 | 3360 |
2020-10-14 | 2939 | 2979 | 2885 | 2930 | 91900 | 2930 |
2020-10-13 | 2900 | 2950 | 2855 | 2936 | 52000 | 2936 |
2020-10-12 | 2939 | 2939 | 2859 | 2880 | 17700 | 2880 |
2020-10-09 | 2960 | 2975 | 2871 | 2911 | 25900 | 2911 |
2020-10-08 | 2919 | 2942 | 2880 | 2912 | 44900 | 2912 |
2020-10-07 | 2864 | 2890 | 2834 | 2884 | 53500 | 2884 |
2020-10-06 | 2949 | 2958 | 2868 | 2872 | 37100 | 2872 |
2020-10-05 | 2899 | 2935 | 2880 | 2899 | 41500 | 2899 |
2020-10-02 | 2957 | 2957 | 2818 | 2847 | 110100 | 2847 |
2020-09-30 | 3040 | 3040 | 2930 | 2930 | 54900 | 2930 |
2020-09-29 | 3030 | 3045 | 2999 | 3010 | 59400 | 3010 |
2020-09-28 | 3005 | 3030 | 2985 | 3020 | 76200 | 3020 |
2020-09-25 | 2949 | 2986 | 2943 | 2954 | 55400 | 2954 |
2020-09-24 | 2909 | 2947 | 2907 | 2917 | 29900 | 2917 |
2020-09-23 | 2862 | 2921 | 2862 | 2906 | 33400 | 2906 |
2020-09-18 | 2894 | 2926 | 2868 | 2912 | 54700 | 2912 |
2020-09-17 | 2854 | 2872 | 2797 | 2870 | 63400 | 2870 |
2020-09-16 | 2832 | 2853 | 2810 | 2848 | 74300 | 2848 |
2020-09-15 | 2864 | 2864 | 2794 | 2847 | 73700 | 2847 |
2020-09-14 | 2915 | 2946 | 2882 | 2891 | 50200 | 2891 |
2020-09-11 | 2943 | 2943 | 2828 | 2931 | 44400 | 2931 |
2020-09-10 | 2928 | 2963 | 2898 | 2940 | 33700 | 2940 |
2020-09-09 | 2862 | 2909 | 2855 | 2902 | 32900 | 2902 |
2020-09-08 | 2853 | 2904 | 2842 | 2894 | 33800 | 2894 |
2020-09-07 | 2880 | 2905 | 2847 | 2849 | 26600 | 2849 |
2020-09-04 | 2851 | 2874 | 2840 | 2863 | 23200 | 2863 |
2020-09-03 | 2836 | 2901 | 2833 | 2868 | 41600 | 2868 |
2020-09-02 | 2875 | 2878 | 2779 | 2822 | 105300 | 2822 |
2020-09-01 | 2884 | 2900 | 2851 | 2900 | 51700 | 2900 |
2020-08-31 | 2918 | 2974 | 2875 | 2880 | 90300 | 2880 |
2020-08-28 | 2985 | 2990 | 2895 | 2918 | 78000 | 2918 |
2020-08-27 | 3035 | 3040 | 2966 | 2983 | 83400 | 2983 |
2020-08-26 | 3025 | 3030 | 2976 | 3015 | 40700 | 3015 |
2020-08-25 | 3015 | 3025 | 2990 | 3005 | 36200 | 3005 |
2020-08-24 | 3030 | 3045 | 2969 | 2979 | 45000 | 2979 |
2020-08-21 | 2980 | 3025 | 2980 | 3000 | 45300 | 3000 |
2020-08-20 | 2998 | 2999 | 2959 | 2959 | 32700 | 2959 |
2020-08-19 | 3000 | 3015 | 2973 | 3000 | 36300 | 3000 |
2020-08-18 | 2960 | 3030 | 2925 | 2999 | 80000 | 2999 |
2020-08-17 | 2977 | 3035 | 2953 | 3005 | 45400 | 3005 |
2020-08-14 | 3005 | 3030 | 2955 | 2966 | 46900 | 2966 |
2020-08-13 | 2992 | 3040 | 2959 | 2975 | 95100 | 2975 |
2020-08-12 | 2925 | 2983 | 2913 | 2965 | 80700 | 2965 |
2020-08-11 | 2780 | 2912 | 2780 | 2910 | 77100 | 2910 |
2020-08-07 | 2826 | 2889 | 2826 | 2880 | 97200 | 2880 |
2020-08-06 | 2800 | 2893 | 2771 | 2839 | 125400 | 2839 |
2020-08-05 | 2681 | 2795 | 2680 | 2766 | 94800 | 2766 |
2020-08-04 | 2630 | 2680 | 2630 | 2668 | 56900 | 2668 |
2020-08-03 | 2540 | 2628 | 2533 | 2623 | 64300 | 2623 |
2020-07-31 | 2537 | 2538 | 2482 | 2524 | 36600 | 2524 |
2020-07-30 | 2532 | 2538 | 2510 | 2526 | 36700 | 2526 |
2020-07-29 | 2544 | 2575 | 2503 | 2543 | 30800 | 2543 |
2020-07-28 | 2560 | 2571 | 2531 | 2543 | 29200 | 2543 |
2020-07-27 | 2500 | 2564 | 2465 | 2564 | 54800 | 2564 |
2020-07-22 | 2473 | 2545 | 2460 | 2537 | 49900 | 2537 |
2020-07-21 | 2541 | 2541 | 2481 | 2501 | 52400 | 2501 |
2020-07-20 | 2563 | 2581 | 2525 | 2573 | 24700 | 2573 |
2020-07-17 | 2580 | 2580 | 2529 | 2559 | 32100 | 2559 |
2020-07-16 | 2521 | 2593 | 2521 | 2592 | 48000 | 2592 |
2020-07-15 | 2500 | 2623 | 2500 | 2511 | 107400 | 2511 |
2020-07-14 | 2530 | 2540 | 2483 | 2495 | 37200 | 2495 |
2020-07-13 | 2511 | 2546 | 2511 | 2543 | 35500 | 2543 |
2020-07-10 | 2500 | 2515 | 2471 | 2492 | 32800 | 2492 |
2020-07-09 | 2577 | 2580 | 2528 | 2532 | 21800 | 2532 |
2020-07-08 | 2625 | 2667 | 2597 | 2597 | 35500 | 2597 |
2020-07-07 | 2659 | 2659 | 2625 | 2636 | 17200 | 2636 |
2020-07-06 | 2600 | 2661 | 2596 | 2661 | 23500 | 2661 |
2020-07-03 | 2595 | 2595 | 2567 | 2593 | 18600 | 2593 |
2020-07-02 | 2626 | 2631 | 2557 | 2586 | 28200 | 2586 |
2020-07-01 | 2650 | 2661 | 2570 | 2576 | 39500 | 2576 |
2020-06-30 | 2710 | 2710 | 2622 | 2632 | 53600 | 2632 |
2020-06-29 | 2669 | 2695 | 2646 | 2670 | 26500 | 2670 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 2694 | 2699 | 2661 | 2696 | 34600 | 2696 |
2020-06-25 | 2662 | 2667 | 2635 | 2653 | 34200 | 2653 |
2020-06-24 | 2718 | 2718 | 2653 | 2660 | 22300 | 2660 |
2020-06-23 | 2681 | 2702 | 2645 | 2691 | 24200 | 2691 |
2020-06-22 | 2728 | 2728 | 2651 | 2666 | 27500 | 2666 |
2020-06-19 | 2710 | 2723 | 2682 | 2723 | 52300 | 2723 |
2020-06-18 | 2644 | 2644 | 2600 | 2629 | 18400 | 2629 |
2020-06-17 | 2647 | 2670 | 2639 | 2642 | 16900 | 2642 |
2020-06-16 | 2643 | 2673 | 2623 | 2657 | 44500 | 2657 |
2020-06-15 | 2663 | 2669 | 2590 | 2593 | 21600 | 2593 |
2020-06-12 | 2593 | 2635 | 2524 | 2630 | 57900 | 2630 |
2020-06-11 | 2728 | 2728 | 2642 | 2643 | 46500 | 2643 |
2020-06-10 | 2700 | 2729 | 2689 | 2724 | 37100 | 2724 |
2020-06-09 | 2708 | 2732 | 2682 | 2694 | 32900 | 2694 |
2020-06-08 | 2677 | 2706 | 2643 | 2706 | 40400 | 2706 |
2020-06-05 | 2616 | 2674 | 2616 | 2667 | 36500 | 2667 |
2020-06-04 | 2621 | 2623 | 2580 | 2616 | 32900 | 2616 |
2020-06-03 | 2647 | 2647 | 2593 | 2616 | 40400 | 2616 |
2020-06-02 | 2600 | 2616 | 2591 | 2608 | 42000 | 2608 |
2020-06-01 | 2603 | 2603 | 2577 | 2589 | 36900 | 2589 |
2020-05-29 | 2581 | 2593 | 2549 | 2553 | 87200 | 2553 |
2020-05-28 | 2648 | 2648 | 2562 | 2586 | 82700 | 2586 |
2020-05-27 | 2572 | 2616 | 2568 | 2610 | 70100 | 2610 |
2020-05-26 | 2500 | 2550 | 2490 | 2546 | 69300 | 2546 |
2020-05-25 | 2444 | 2485 | 2444 | 2480 | 44300 | 2480 |
2020-05-22 | 2425 | 2436 | 2398 | 2421 | 26500 | 2421 |
2020-05-21 | 2430 | 2458 | 2421 | 2433 | 47900 | 2433 |
2020-05-20 | 2451 | 2471 | 2434 | 2437 | 50900 | 2437 |
2020-05-19 | 2431 | 2466 | 2431 | 2442 | 49500 | 2442 |
2020-05-18 | 2356 | 2400 | 2349 | 2382 | 36600 | 2382 |
2020-05-15 | 2355 | 2365 | 2316 | 2356 | 38500 | 2356 |
2020-05-14 | 2365 | 2378 | 2344 | 2365 | 30100 | 2365 |
2020-05-13 | 2337 | 2423 | 2328 | 2348 | 39100 | 2348 |
2020-05-12 | 2400 | 2404 | 2373 | 2373 | 46500 | 2373 |
2020-05-11 | 2339 | 2421 | 2339 | 2400 | 63000 | 2400 |
2020-05-08 | 2299 | 2348 | 2284 | 2333 | 63600 | 2333 |
2020-05-07 | 2263 | 2281 | 2238 | 2264 | 85800 | 2264 |
2020-05-01 | 2264 | 2305 | 2261 | 2296 | 59700 | 2296 |
2020-04-30 | 2349 | 2352 | 2293 | 2293 | 44300 | 2293 |
2020-04-28 | 2299 | 2308 | 2253 | 2300 | 40400 | 2300 |
2020-04-27 | 2326 | 2326 | 2283 | 2299 | 35000 | 2299 |
2020-04-24 | 2278 | 2333 | 2256 | 2315 | 40700 | 2315 |
2020-04-23 | 2215 | 2300 | 2215 | 2300 | 30800 | 2300 |
2020-04-22 | 2204 | 2262 | 2200 | 2230 | 52100 | 2230 |
2020-04-21 | 2232 | 2265 | 2229 | 2246 | 21100 | 2246 |
2020-04-20 | 2230 | 2291 | 2230 | 2286 | 42400 | 2286 |
2020-04-17 | 2339 | 2367 | 2277 | 2280 | 67300 | 2280 |
2020-04-16 | 2292 | 2379 | 2282 | 2356 | 78700 | 2356 |
2020-04-15 | 2283 | 2348 | 2270 | 2285 | 181700 | 2285 |
2020-04-14 | 2225 | 2292 | 2225 | 2277 | 67400 | 2277 |
2020-04-13 | 2283 | 2292 | 2236 | 2236 | 52700 | 2236 |
2020-04-10 | 2245 | 2294 | 2197 | 2282 | 55900 | 2282 |
2020-04-09 | 2229 | 2267 | 2218 | 2254 | 72300 | 2254 |
2020-04-08 | 2200 | 2267 | 2200 | 2238 | 53000 | 2238 |
2020-04-07 | 2240 | 2259 | 2188 | 2245 | 109900 | 2245 |
2020-04-06 | 2075 | 2167 | 1985 | 2154 | 113300 | 2154 |
2020-04-03 | 2078 | 2147 | 2054 | 2075 | 94900 | 2075 |
2020-04-02 | 2200 | 2225 | 2128 | 2128 | 64100 | 2128 |
2020-04-01 | 2236 | 2323 | 2229 | 2248 | 131200 | 2248 |
2020-03-31 | 2349 | 2349 | 2215 | 2236 | 66800 | 2236 |
2020-03-30 | 2282 | 2361 | 2256 | 2356 | 96300 | 2356 |
2020-03-27 | 2311 | 2361 | 2276 | 2361 | 102300 | 2361 |
2020-03-26 | 2143 | 2291 | 2119 | 2261 | 142000 | 2261 |
2020-03-25 | 2189 | 2189 | 2053 | 2184 | 91900 | 2184 |
2020-03-24 | 2114 | 2139 | 2075 | 2139 | 94800 | 2139 |
2020-03-23 | 2002 | 2074 | 1953 | 2071 | 113700 | 2071 |
2020-03-19 | 1934 | 1968 | 1878 | 1966 | 163200 | 1966 |
2020-03-18 | 2032 | 2070 | 1936 | 1938 | 123300 | 1938 |
2020-03-17 | 1851 | 2026 | 1829 | 2016 | 184400 | 2016 |
2020-03-16 | 1950 | 1986 | 1897 | 1901 | 141700 | 1901 |
2020-03-13 | 1902 | 1941 | 1828 | 1910 | 219200 | 1910 |
2020-03-12 | 2059 | 2095 | 1999 | 2031 | 121500 | 2031 |
2020-03-11 | 2180 | 2217 | 2151 | 2151 | 104200 | 2151 |
2020-03-10 | 2045 | 2164 | 2008 | 2158 | 156300 | 2158 |
2020-03-09 | 2186 | 2196 | 2084 | 2095 | 107500 | 2095 |
2020-03-06 | 2277 | 2282 | 2220 | 2236 | 99900 | 2236 |
2020-03-05 | 2381 | 2381 | 2319 | 2327 | 51000 | 2327 |
2020-03-04 | 2244 | 2336 | 2238 | 2331 | 87100 | 2331 |
2020-03-03 | 2405 | 2418 | 2294 | 2294 | 95500 | 2294 |
2020-03-02 | 2228 | 2355 | 2218 | 2346 | 138900 | 2346 |
2020-02-28 | 2260 | 2274 | 2220 | 2241 | 224500 | 2241 |
2020-02-27 | 2427 | 2430 | 2326 | 2355 | 164000 | 2355 |
2020-02-26 | 2484 | 2484 | 2427 | 2464 | 271200 | 2464 |
2020-02-25 | 2524 | 2533 | 2484 | 2498 | 202500 | 2498 |
2020-02-21 | 2670 | 2670 | 2604 | 2612 | 184000 | 2612 |
2020-02-20 | 2699 | 2707 | 2627 | 2635 | 158900 | 2635 |
2020-02-19 | 2709 | 2736 | 2691 | 2695 | 75900 | 2695 |
2020-02-18 | 2699 | 2703 | 2685 | 2697 | 102500 | 2697 |
2020-02-17 | 2730 | 2730 | 2681 | 2689 | 80900 | 2689 |
2020-02-14 | 2729 | 2744 | 2705 | 2741 | 123000 | 2741 |
2020-02-13 | 2729 | 2729 | 2697 | 2714 | 88800 | 2714 |
2020-02-12 | 2728 | 2730 | 2705 | 2724 | 85800 | 2724 |
2020-02-10 | 2665 | 2691 | 2645 | 2688 | 43300 | 2688 |
2020-02-07 | 2698 | 2703 | 2670 | 2678 | 57700 | 2678 |
2020-02-06 | 2734 | 2737 | 2708 | 2711 | 82200 | 2711 |
2020-02-05 | 2661 | 2697 | 2649 | 2694 | 54800 | 2694 |
2020-02-04 | 2594 | 2645 | 2591 | 2645 | 48800 | 2645 |
2020-02-03 | 2604 | 2618 | 2581 | 2599 | 62500 | 2599 |
2020-01-31 | 2662 | 2672 | 2627 | 2643 | 61700 | 2643 |
2020-01-30 | 2650 | 2679 | 2621 | 2640 | 98000 | 2640 |
2020-01-29 | 2667 | 2667 | 2631 | 2658 | 44100 | 2658 |
2020-01-28 | 2660 | 2667 | 2615 | 2660 | 88900 | 2660 |
2020-01-27 | 2747 | 2747 | 2671 | 2679 | 126100 | 2679 |
2020-01-24 | 2839 | 2839 | 2760 | 2761 | 126500 | 2761 |
2020-01-23 | 2886 | 2898 | 2828 | 2832 | 88700 | 2832 |
2020-01-22 | 2888 | 2905 | 2884 | 2903 | 74100 | 2903 |
2020-01-21 | 2905 | 2905 | 2885 | 2892 | 100100 | 2892 |
2020-01-20 | 2920 | 2958 | 2920 | 2932 | 78000 | 2932 |
2020-01-17 | 2924 | 2954 | 2902 | 2920 | 61400 | 2920 |
2020-01-16 | 2884 | 2901 | 2863 | 2898 | 85900 | 2898 |
2020-01-15 | 2990 | 3005 | 2881 | 2907 | 164200 | 2907 |
2020-01-14 | 2931 | 3060 | 2915 | 3060 | 163900 | 3060 |
2020-01-10 | 2870 | 2897 | 2856 | 2890 | 41900 | 2890 |
2020-01-09 | 2869 | 2883 | 2851 | 2870 | 55700 | 2870 |
2020-01-08 | 2840 | 2844 | 2804 | 2823 | 76500 | 2823 |
2020-01-07 | 2817 | 2870 | 2817 | 2858 | 69200 | 2858 |
2020-01-06 | 2849 | 2849 | 2811 | 2817 | 72600 | 2817 |
2019-12-30 | 2875 | 2878 | 2845 | 2851 | 47500 | 2851 |
2019-12-27 | 2870 | 2904 | 2870 | 2876 | 51600 | 2876 |
2019-12-26 | 2854 | 2873 | 2851 | 2870 | 62000 | 2870 |
2019-12-25 | 2873 | 2873 | 2827 | 2839 | 36400 | 2839 |
2019-12-24 | 2859 | 2875 | 2846 | 2858 | 42400 | 2858 |
2019-12-23 | 2796 | 2862 | 2791 | 2853 | 88200 | 2853 |
2019-12-20 | 2794 | 2812 | 2781 | 2804 | 198800 | 2804 |
2019-12-19 | 2830 | 2830 | 2777 | 2802 | 98700 | 2802 |
2019-12-18 | 2829 | 2841 | 2807 | 2833 | 122900 | 2833 |
2019-12-17 | 2849 | 2853 | 2808 | 2825 | 104000 | 2825 |
2019-12-16 | 2831 | 2845 | 2821 | 2837 | 92400 | 2837 |
2019-12-13 | 2887 | 2887 | 2817 | 2825 | 93200 | 2825 |
2019-12-12 | 2875 | 2887 | 2846 | 2855 | 79500 | 2855 |
2019-12-11 | 2932 | 2932 | 2875 | 2875 | 70500 | 2875 |
2019-12-10 | 2956 | 2961 | 2912 | 2924 | 64200 | 2924 |
2019-12-09 | 2962 | 2971 | 2950 | 2964 | 72200 | 2964 |
2019-12-06 | 2977 | 2977 | 2935 | 2948 | 69000 | 2948 |
2019-12-05 | 2988 | 3005 | 2986 | 2992 | 68800 | 2992 |
2019-12-04 | 2942 | 2999 | 2942 | 2977 | 63200 | 2977 |
2019-12-03 | 2966 | 2967 | 2923 | 2963 | 75300 | 2963 |
2019-12-02 | 3035 | 3070 | 2998 | 3005 | 44300 | 3005 |
2019-11-29 | 3015 | 3060 | 2999 | 3030 | 56000 | 3030 |
2019-11-28 | 2998 | 3040 | 2978 | 2995 | 85600 | 2995 |
2019-11-27 | 2968 | 2990 | 2963 | 2963 | 44400 | 2963 |
2019-11-26 | 2965 | 2995 | 2943 | 2948 | 57000 | 2948 |
2019-11-25 | 2954 | 2954 | 2920 | 2925 | 32600 | 2925 |
2019-11-22 | 2910 | 2960 | 2903 | 2919 | 57200 | 2919 |
2019-11-21 | 2973 | 2973 | 2903 | 2928 | 80100 | 2928 |
2019-11-20 | 3015 | 3015 | 2982 | 2984 | 29300 | 2984 |
2019-11-19 | 3025 | 3025 | 2993 | 3015 | 28500 | 3015 |
2019-11-18 | 3005 | 3015 | 2985 | 3000 | 31400 | 3000 |
2019-11-15 | 3030 | 3040 | 2970 | 3000 | 49000 | 3000 |
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。