2327 日鉄ソリューションズ(株) 個別株価データ

東証1部(情報・通信)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 3525 | 3550 | 3505 | 3545 | 148500 | 3545 |
2021-03-09 | 3410 | 3510 | 3390 | 3495 | 227900 | 3495 |
2021-03-03 | 3225 | 3250 | 3150 | 3190 | 270900 | 3190 |
2021-02-26 | 3135 | 3165 | 3105 | 3125 | 214500 | 3125 |
2021-02-24 | 3180 | 3205 | 3160 | 3180 | 150100 | 3180 |
2021-02-12 | 3450 | 3455 | 3390 | 3400 | 90800 | 3400 |
2021-02-03 | 3310 | 3370 | 3305 | 3335 | 207200 | 3335 |
2021-02-02 | 3450 | 3470 | 3375 | 3375 | 251600 | 3375 |
2021-02-01 | 3370 | 3500 | 3370 | 3460 | 352700 | 3460 |
2021-01-29 | 3280 | 3420 | 3280 | 3355 | 244100 | 3355 |
2021-01-28 | 3250 | 3330 | 3230 | 3305 | 260800 | 3305 |
2021-01-27 | 3250 | 3255 | 3200 | 3225 | 88800 | 3225 |
2021-01-26 | 3270 | 3290 | 3240 | 3245 | 175700 | 3245 |
2021-01-25 | 3210 | 3250 | 3190 | 3235 | 100800 | 3235 |
2021-01-22 | 3115 | 3230 | 3105 | 3200 | 188100 | 3200 |
2021-01-21 | 3100 | 3130 | 3090 | 3115 | 188500 | 3115 |
2021-01-20 | 3140 | 3145 | 3090 | 3110 | 134700 | 3110 |
2021-01-19 | 3200 | 3200 | 3130 | 3140 | 184000 | 3140 |
2021-01-18 | 3260 | 3275 | 3205 | 3225 | 153900 | 3225 |
2021-01-14 | 3225 | 3350 | 3220 | 3330 | 223400 | 3330 |
2021-01-12 | 3205 | 3240 | 3185 | 3220 | 247800 | 3220 |
2021-01-08 | 3265 | 3365 | 3260 | 3325 | 357700 | 3325 |
2021-01-07 | 3185 | 3275 | 3185 | 3250 | 255900 | 3250 |
2021-01-06 | 3120 | 3185 | 3120 | 3140 | 273100 | 3140 |
2021-01-05 | 3045 | 3090 | 3045 | 3080 | 147500 | 3080 |
2021-01-04 | 3045 | 3055 | 3030 | 3050 | 106000 | 3050 |
2021-01-04 | 3045 | 3055 | 3030 | 3050 | 106000 | 3050 |
2021-01-04 | 3045 | 3055 | 3030 | 3050 | 106000 | 3050 |
2021-01-04 | 3045 | 3055 | 3030 | 3050 | 106000 | 3050 |
2021-01-04 | 3045 | 3055 | 3030 | 3050 | 106000 | 3050 |
2021-01-04 | 3045 | 3055 | 3030 | 3050 | 106000 | 3050 |
2020-12-30 | 3060 | 3070 | 3030 | 3040 | 95300 | 3040 |
2020-12-28 | 3035 | 3045 | 2977 | 3005 | 167400 | 3005 |
2020-12-25 | 3010 | 3025 | 2986 | 3005 | 116700 | 3005 |
2020-12-24 | 2979 | 2990 | 2961 | 2980 | 106200 | 2980 |
2020-12-22 | 2973 | 2979 | 2936 | 2944 | 189500 | 2944 |
2020-12-21 | 2945 | 2998 | 2943 | 2993 | 109400 | 2993 |
2020-12-18 | 2953 | 2970 | 2944 | 2948 | 122400 | 2948 |
2020-12-17 | 2942 | 2972 | 2928 | 2972 | 63500 | 2972 |
2020-12-16 | 2975 | 2977 | 2932 | 2947 | 126700 | 2947 |
2020-12-15 | 2948 | 2974 | 2948 | 2955 | 100100 | 2955 |
2020-12-14 | 2950 | 2968 | 2928 | 2928 | 89900 | 2928 |
2020-12-11 | 2935 | 2949 | 2902 | 2939 | 107700 | 2939 |
2020-12-10 | 2944 | 2945 | 2919 | 2929 | 92800 | 2929 |
2020-12-09 | 2933 | 2951 | 2919 | 2951 | 128000 | 2951 |
2020-12-08 | 2952 | 2972 | 2910 | 2935 | 171500 | 2935 |
2020-12-07 | 2995 | 3005 | 2952 | 2952 | 129600 | 2952 |
2020-12-04 | 2959 | 3005 | 2950 | 3000 | 69800 | 3000 |
2020-12-03 | 2983 | 3005 | 2972 | 2978 | 109700 | 2978 |
2020-12-02 | 3045 | 3055 | 2994 | 3005 | 161100 | 3005 |
2020-12-01 | 3085 | 3105 | 3015 | 3045 | 190500 | 3045 |
2020-11-30 | 3120 | 3155 | 3080 | 3085 | 233000 | 3085 |
2020-11-27 | 3040 | 3150 | 3040 | 3120 | 217300 | 3120 |
2020-11-26 | 2997 | 3055 | 2977 | 3045 | 298200 | 3045 |
2020-11-25 | 3050 | 3050 | 2976 | 2977 | 203800 | 2977 |
2020-11-24 | 3025 | 3035 | 2997 | 3010 | 207100 | 3010 |
2020-11-20 | 3005 | 3015 | 2988 | 3005 | 144300 | 3005 |
2020-11-19 | 3010 | 3040 | 3005 | 3015 | 174500 | 3015 |
2020-11-18 | 3020 | 3035 | 2995 | 3010 | 172000 | 3010 |
2020-11-17 | 3120 | 3120 | 3005 | 3025 | 236100 | 3025 |
2020-11-16 | 3150 | 3160 | 3110 | 3120 | 115800 | 3120 |
2020-11-13 | 3200 | 3200 | 3150 | 3150 | 157300 | 3150 |
2020-11-12 | 3200 | 3235 | 3165 | 3200 | 147900 | 3200 |
2020-11-11 | 3200 | 3200 | 3140 | 3170 | 202000 | 3170 |
2020-11-10 | 3115 | 3200 | 3115 | 3180 | 201700 | 3180 |
2020-11-09 | 3195 | 3245 | 3175 | 3185 | 145000 | 3185 |
2020-11-06 | 3175 | 3180 | 3150 | 3155 | 145500 | 3155 |
2020-11-05 | 3090 | 3180 | 3080 | 3160 | 161600 | 3160 |
2020-11-04 | 3020 | 3070 | 3005 | 3060 | 183600 | 3060 |
2020-11-02 | 3020 | 3065 | 2984 | 2992 | 193800 | 2992 |
2020-10-30 | 3085 | 3090 | 3035 | 3050 | 226100 | 3050 |
2020-10-29 | 3080 | 3170 | 3075 | 3095 | 216400 | 3095 |
2020-10-28 | 3070 | 3100 | 2961 | 3090 | 419200 | 3090 |
2020-10-27 | 3100 | 3100 | 3005 | 3060 | 316900 | 3060 |
2020-10-26 | 3100 | 3165 | 3100 | 3120 | 210800 | 3120 |
2020-10-23 | 3065 | 3125 | 3060 | 3100 | 156500 | 3100 |
2020-10-22 | 3140 | 3140 | 3070 | 3075 | 179300 | 3075 |
2020-10-21 | 3170 | 3180 | 3145 | 3155 | 83300 | 3155 |
2020-10-20 | 3180 | 3190 | 3140 | 3145 | 94800 | 3145 |
2020-10-19 | 3190 | 3235 | 3185 | 3200 | 84600 | 3200 |
2020-10-16 | 3215 | 3225 | 3175 | 3175 | 75700 | 3175 |
2020-10-15 | 3255 | 3270 | 3225 | 3230 | 65700 | 3230 |
2020-10-14 | 3240 | 3260 | 3215 | 3250 | 106900 | 3250 |
2020-10-13 | 3250 | 3250 | 3200 | 3220 | 72200 | 3220 |
2020-10-12 | 3220 | 3240 | 3190 | 3230 | 61200 | 3230 |
2020-10-09 | 3200 | 3245 | 3195 | 3225 | 111000 | 3225 |
2020-10-08 | 3225 | 3230 | 3190 | 3230 | 147100 | 3230 |
2020-10-07 | 3235 | 3245 | 3215 | 3230 | 158700 | 3230 |
2020-10-06 | 3250 | 3260 | 3230 | 3245 | 127000 | 3245 |
2020-10-05 | 3215 | 3260 | 3205 | 3235 | 152300 | 3235 |
2020-10-02 | 3240 | 3265 | 3110 | 3145 | 245300 | 3145 |
2020-09-30 | 3330 | 3340 | 3240 | 3240 | 202700 | 3240 |
2020-09-29 | 3345 | 3360 | 3280 | 3335 | 221100 | 3335 |
2020-09-28 | 3295 | 3355 | 3285 | 3340 | 355500 | 3340 |
2020-09-25 | 3205 | 3255 | 3175 | 3250 | 253800 | 3250 |
2020-09-24 | 3180 | 3230 | 3165 | 3190 | 227400 | 3190 |
2020-09-23 | 3180 | 3210 | 3165 | 3200 | 219300 | 3200 |
2020-09-18 | 3145 | 3195 | 3130 | 3170 | 361600 | 3170 |
2020-09-17 | 3055 | 3120 | 3050 | 3110 | 179700 | 3110 |
2020-09-16 | 3015 | 3030 | 2988 | 3030 | 153900 | 3030 |
2020-09-15 | 3005 | 3025 | 3000 | 3020 | 112100 | 3020 |
2020-09-14 | 3025 | 3030 | 2998 | 3030 | 161900 | 3030 |
2020-09-11 | 3025 | 3035 | 2982 | 3025 | 256700 | 3025 |
2020-09-10 | 3050 | 3055 | 2996 | 3005 | 293100 | 3005 |
2020-09-09 | 3065 | 3070 | 3035 | 3065 | 114200 | 3065 |
2020-09-08 | 3010 | 3090 | 3005 | 3090 | 154200 | 3090 |
2020-09-07 | 3055 | 3080 | 3030 | 3055 | 134400 | 3055 |
2020-09-04 | 3065 | 3065 | 3020 | 3045 | 103200 | 3045 |
2020-09-03 | 3150 | 3150 | 3075 | 3090 | 163300 | 3090 |
2020-09-02 | 3115 | 3125 | 3080 | 3115 | 133200 | 3115 |
2020-09-01 | 3100 | 3125 | 3065 | 3120 | 138100 | 3120 |
2020-08-31 | 3125 | 3130 | 3070 | 3085 | 112400 | 3085 |
2020-08-28 | 3145 | 3150 | 3020 | 3070 | 256500 | 3070 |
2020-08-27 | 3100 | 3120 | 3075 | 3075 | 92400 | 3075 |
2020-08-26 | 3125 | 3130 | 3075 | 3080 | 123800 | 3080 |
2020-08-25 | 3180 | 3180 | 3125 | 3140 | 139300 | 3140 |
2020-08-24 | 3120 | 3125 | 3085 | 3110 | 121300 | 3110 |
2020-08-21 | 3120 | 3145 | 3090 | 3120 | 194400 | 3120 |
2020-08-20 | 3095 | 3110 | 3055 | 3105 | 189700 | 3105 |
2020-08-19 | 3055 | 3120 | 3050 | 3100 | 185900 | 3100 |
2020-08-18 | 3055 | 3075 | 3030 | 3065 | 162200 | 3065 |
2020-08-17 | 3045 | 3060 | 3015 | 3055 | 105600 | 3055 |
2020-08-14 | 3030 | 3065 | 3015 | 3050 | 190300 | 3050 |
2020-08-13 | 2969 | 3055 | 2964 | 3015 | 297800 | 3015 |
2020-08-12 | 2935 | 2986 | 2920 | 2954 | 317700 | 2954 |
2020-08-11 | 2925 | 2943 | 2894 | 2935 | 427300 | 2935 |
2020-08-07 | 2877 | 2957 | 2872 | 2928 | 359100 | 2928 |
2020-08-06 | 2830 | 2919 | 2827 | 2885 | 413500 | 2885 |
2020-08-05 | 2812 | 2853 | 2792 | 2851 | 585600 | 2851 |
2020-08-04 | 2877 | 2913 | 2855 | 2883 | 578600 | 2883 |
2020-08-03 | 2846 | 2911 | 2831 | 2883 | 459000 | 2883 |
2020-07-31 | 2852 | 2913 | 2687 | 2756 | 1181800 | 2756 |
2020-07-30 | 3115 | 3165 | 3065 | 3155 | 412500 | 3155 |
2020-07-29 | 3065 | 3120 | 3025 | 3105 | 258300 | 3105 |
2020-07-28 | 3065 | 3095 | 3040 | 3045 | 134700 | 3045 |
2020-07-27 | 2975 | 3090 | 2955 | 3065 | 345300 | 3065 |
2020-07-22 | 2989 | 2998 | 2960 | 2989 | 138000 | 2989 |
2020-07-21 | 3035 | 3040 | 2984 | 2988 | 193200 | 2988 |
2020-07-20 | 2976 | 3015 | 2968 | 2984 | 258300 | 2984 |
2020-07-17 | 2920 | 2947 | 2912 | 2944 | 247700 | 2944 |
2020-07-16 | 2899 | 2947 | 2880 | 2916 | 351400 | 2916 |
2020-07-15 | 2856 | 2879 | 2833 | 2865 | 238700 | 2865 |
2020-07-14 | 2835 | 2869 | 2826 | 2832 | 345900 | 2832 |
2020-07-13 | 2870 | 2880 | 2837 | 2860 | 361500 | 2860 |
2020-07-10 | 2895 | 2919 | 2834 | 2839 | 239600 | 2839 |
2020-07-09 | 2928 | 2938 | 2882 | 2892 | 264800 | 2892 |
2020-07-08 | 2939 | 2961 | 2931 | 2943 | 184700 | 2943 |
2020-07-07 | 2992 | 2993 | 2953 | 2975 | 186500 | 2975 |
2020-07-06 | 3020 | 3055 | 2982 | 2998 | 185600 | 2998 |
2020-07-03 | 2970 | 2993 | 2949 | 2978 | 182400 | 2978 |
2020-07-02 | 2951 | 2964 | 2907 | 2941 | 175900 | 2941 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 2945 | 3010 | 2934 | 2937 | 273500 | 2937 |
2020-06-30 | 2986 | 2986 | 2924 | 2945 | 240300 | 2945 |
2020-06-29 | 2942 | 2958 | 2898 | 2914 | 225200 | 2914 |
2020-06-26 | 2968 | 2975 | 2940 | 2966 | 197900 | 2966 |
2020-06-25 | 2935 | 2954 | 2906 | 2922 | 179600 | 2922 |
2020-06-24 | 2991 | 2991 | 2952 | 2966 | 157300 | 2966 |
2020-06-23 | 2994 | 3010 | 2928 | 2955 | 183900 | 2955 |
2020-06-22 | 2915 | 2964 | 2904 | 2945 | 263000 | 2945 |
2020-06-19 | 2947 | 2949 | 2905 | 2905 | 287900 | 2905 |
2020-06-18 | 2944 | 2946 | 2895 | 2926 | 161600 | 2926 |
2020-06-17 | 2942 | 2979 | 2915 | 2947 | 179300 | 2947 |
2020-06-16 | 2919 | 2971 | 2884 | 2942 | 297300 | 2942 |
2020-06-15 | 2910 | 2912 | 2824 | 2824 | 227100 | 2824 |
2020-06-12 | 2834 | 2928 | 2805 | 2892 | 329700 | 2892 |
2020-06-11 | 2971 | 3015 | 2929 | 2930 | 306700 | 2930 |
2020-06-10 | 2966 | 2996 | 2962 | 2989 | 233900 | 2989 |
2020-06-09 | 3000 | 3015 | 2962 | 2992 | 238100 | 2992 |
2020-06-08 | 3015 | 3020 | 2970 | 3015 | 413400 | 3015 |
2020-06-05 | 3020 | 3025 | 2970 | 3000 | 309200 | 3000 |
2020-06-04 | 3140 | 3140 | 3015 | 3060 | 341500 | 3060 |
2020-06-03 | 3120 | 3150 | 3095 | 3100 | 347000 | 3100 |
2020-06-02 | 3075 | 3090 | 3025 | 3075 | 269400 | 3075 |
2020-06-01 | 2995 | 3020 | 2956 | 3005 | 244300 | 3005 |
2020-05-29 | 2912 | 2952 | 2897 | 2952 | 341700 | 2952 |
2020-05-28 | 2839 | 2918 | 2809 | 2912 | 356800 | 2912 |
2020-05-27 | 2886 | 2886 | 2824 | 2851 | 286600 | 2851 |
2020-05-26 | 2860 | 2870 | 2810 | 2856 | 258900 | 2856 |
2020-05-25 | 2799 | 2825 | 2762 | 2825 | 163800 | 2825 |
2020-05-22 | 2832 | 2838 | 2756 | 2764 | 280000 | 2764 |
2020-05-21 | 2815 | 2834 | 2788 | 2832 | 308900 | 2832 |
2020-05-20 | 2746 | 2780 | 2737 | 2777 | 208800 | 2777 |
2020-05-19 | 2787 | 2790 | 2715 | 2737 | 205800 | 2737 |
2020-05-18 | 2748 | 2765 | 2722 | 2730 | 274000 | 2730 |
2020-05-15 | 2653 | 2709 | 2640 | 2686 | 317600 | 2686 |
2020-05-14 | 2690 | 2724 | 2635 | 2638 | 374100 | 2638 |
2020-05-13 | 2679 | 2704 | 2660 | 2704 | 209200 | 2704 |
2020-05-12 | 2720 | 2724 | 2681 | 2703 | 218300 | 2703 |
2020-05-11 | 2748 | 2775 | 2709 | 2725 | 277100 | 2725 |
2020-05-08 | 2695 | 2753 | 2657 | 2738 | 472500 | 2738 |
2020-05-07 | 2582 | 2650 | 2563 | 2646 | 394200 | 2646 |
2020-05-01 | 2679 | 2740 | 2612 | 2625 | 610200 | 2625 |
2020-04-30 | 2823 | 2836 | 2679 | 2697 | 953000 | 2697 |
2020-04-28 | 2803 | 2932 | 2802 | 2923 | 239100 | 2923 |
2020-04-27 | 2857 | 2872 | 2823 | 2847 | 336900 | 2847 |
2020-04-24 | 2730 | 2876 | 2728 | 2869 | 338700 | 2869 |
2020-04-23 | 2739 | 2788 | 2733 | 2739 | 303300 | 2739 |
2020-04-22 | 2689 | 2728 | 2659 | 2718 | 186100 | 2718 |
2020-04-21 | 2725 | 2759 | 2705 | 2720 | 272500 | 2720 |
2020-04-20 | 2700 | 2776 | 2689 | 2775 | 177000 | 2775 |
2020-04-17 | 2782 | 2801 | 2716 | 2731 | 246500 | 2731 |
2020-04-16 | 2704 | 2749 | 2703 | 2732 | 146900 | 2732 |
2020-04-15 | 2712 | 2779 | 2689 | 2738 | 270300 | 2738 |
2020-04-14 | 2663 | 2728 | 2652 | 2713 | 131000 | 2713 |
2020-04-13 | 2661 | 2694 | 2641 | 2671 | 165400 | 2671 |
2020-04-10 | 2677 | 2690 | 2600 | 2668 | 290800 | 2668 |
2020-04-09 | 2661 | 2661 | 2614 | 2657 | 244000 | 2657 |
2020-04-08 | 2576 | 2625 | 2550 | 2600 | 297600 | 2600 |
2020-04-07 | 2503 | 2579 | 2499 | 2555 | 297800 | 2555 |
2020-04-06 | 2373 | 2469 | 2371 | 2453 | 358400 | 2453 |
2020-04-03 | 2440 | 2493 | 2365 | 2386 | 153600 | 2386 |
2020-04-02 | 2391 | 2518 | 2391 | 2452 | 240400 | 2452 |
2020-04-01 | 2561 | 2608 | 2465 | 2490 | 231400 | 2490 |
2020-03-31 | 2680 | 2696 | 2594 | 2632 | 279200 | 2632 |
2020-03-30 | 2686 | 2709 | 2607 | 2686 | 326600 | 2686 |
2020-03-27 | 2730 | 2778 | 2688 | 2745 | 423900 | 2745 |
2020-03-26 | 2719 | 2786 | 2666 | 2680 | 422500 | 2680 |
2020-03-25 | 2690 | 2773 | 2685 | 2769 | 387800 | 2769 |
2020-03-24 | 2600 | 2709 | 2570 | 2640 | 340600 | 2640 |
2020-03-23 | 2354 | 2567 | 2301 | 2550 | 660100 | 2550 |
2020-03-19 | 2521 | 2521 | 2234 | 2254 | 429100 | 2254 |
2020-03-18 | 2527 | 2588 | 2421 | 2421 | 398300 | 2421 |
2020-03-17 | 2491 | 2566 | 2398 | 2513 | 618100 | 2513 |
2020-03-16 | 2550 | 2597 | 2441 | 2441 | 480200 | 2441 |
2020-03-13 | 2472 | 2602 | 2395 | 2550 | 619000 | 2550 |
2020-03-12 | 2699 | 2735 | 2624 | 2672 | 574200 | 2672 |
2020-03-11 | 2799 | 2836 | 2749 | 2749 | 580000 | 2749 |
2020-03-10 | 2639 | 2758 | 2556 | 2737 | 601600 | 2737 |
2020-03-09 | 2783 | 2806 | 2677 | 2689 | 329300 | 2689 |
2020-03-06 | 2891 | 2901 | 2846 | 2878 | 293000 | 2878 |
2020-03-05 | 2971 | 2980 | 2918 | 2941 | 351700 | 2941 |
2020-03-04 | 2937 | 2971 | 2918 | 2923 | 1027800 | 2923 |
2020-03-03 | 3065 | 3070 | 2937 | 2962 | 536000 | 2962 |
2020-03-02 | 2978 | 3085 | 2959 | 3040 | 401100 | 3040 |
2020-02-28 | 3000 | 3055 | 2956 | 2992 | 668000 | 2992 |
2020-02-27 | 3195 | 3200 | 3065 | 3080 | 457000 | 3080 |
2020-02-26 | 3250 | 3275 | 3190 | 3210 | 378600 | 3210 |
2020-02-25 | 3180 | 3335 | 3175 | 3245 | 444200 | 3245 |
2020-02-21 | 3320 | 3410 | 3320 | 3360 | 396700 | 3360 |
2020-02-20 | 3370 | 3400 | 3305 | 3335 | 513200 | 3335 |
2020-02-19 | 3330 | 3360 | 3310 | 3320 | 432800 | 3320 |
2020-02-18 | 3245 | 3290 | 3215 | 3270 | 472900 | 3270 |
2020-02-17 | 3170 | 3275 | 3170 | 3235 | 379100 | 3235 |
2020-02-14 | 3295 | 3305 | 3225 | 3235 | 779000 | 3235 |
2020-02-13 | 3295 | 3350 | 3270 | 3340 | 370100 | 3340 |
2020-02-12 | 3270 | 3305 | 3225 | 3250 | 635900 | 3250 |
2020-02-10 | 3295 | 3320 | 3245 | 3305 | 687300 | 3305 |
2020-02-07 | 3325 | 3370 | 3105 | 3275 | 1447000 | 3275 |
2020-02-06 | 3465 | 3505 | 3415 | 3465 | 433700 | 3465 |
2020-02-05 | 3375 | 3430 | 3340 | 3415 | 364300 | 3415 |
2020-02-04 | 3240 | 3325 | 3240 | 3325 | 265800 | 3325 |
2020-02-03 | 3170 | 3265 | 3165 | 3230 | 397500 | 3230 |
2020-01-31 | 3185 | 3285 | 3175 | 3255 | 531800 | 3255 |
2020-01-30 | 3275 | 3275 | 3145 | 3195 | 447800 | 3195 |
2020-01-29 | 3350 | 3350 | 3245 | 3290 | 253000 | 3290 |
2020-01-28 | 3345 | 3410 | 3310 | 3320 | 378500 | 3320 |
2020-01-27 | 3180 | 3370 | 3170 | 3345 | 856400 | 3345 |
2020-01-24 | 3495 | 3545 | 3385 | 3455 | 544000 | 3455 |
2020-01-23 | 3565 | 3620 | 3485 | 3500 | 586300 | 3500 |
2020-01-22 | 3755 | 3795 | 3480 | 3510 | 1291100 | 3510 |
2020-01-21 | 3780 | 3780 | 3720 | 3780 | 159300 | 3780 |
2020-01-20 | 3795 | 3820 | 3765 | 3795 | 142100 | 3795 |
2020-01-17 | 3830 | 3830 | 3760 | 3760 | 156100 | 3760 |
2020-01-16 | 3755 | 3780 | 3735 | 3760 | 165100 | 3760 |
2020-01-15 | 3775 | 3795 | 3725 | 3755 | 225800 | 3755 |
2020-01-14 | 3850 | 3875 | 3775 | 3820 | 211600 | 3820 |
2020-01-10 | 3780 | 3840 | 3780 | 3825 | 133800 | 3825 |
2020-01-09 | 3730 | 3755 | 3705 | 3745 | 157500 | 3745 |
2020-01-08 | 3660 | 3700 | 3605 | 3700 | 224300 | 3700 |
2020-01-07 | 3690 | 3715 | 3660 | 3700 | 232200 | 3700 |
2020-01-06 | 3560 | 3615 | 3555 | 3580 | 148000 | 3580 |
2019-12-30 | 3650 | 3650 | 3585 | 3600 | 103400 | 3600 |
2019-12-27 | 3620 | 3640 | 3610 | 3615 | 90900 | 3615 |
2019-12-26 | 3655 | 3675 | 3630 | 3650 | 84100 | 3650 |
2019-12-25 | 3685 | 3695 | 3660 | 3670 | 51100 | 3670 |
2019-12-24 | 3690 | 3695 | 3650 | 3685 | 76100 | 3685 |
2019-12-23 | 3720 | 3735 | 3680 | 3690 | 69000 | 3690 |
2019-12-20 | 3620 | 3710 | 3615 | 3705 | 248700 | 3705 |
2019-12-19 | 3645 | 3675 | 3625 | 3625 | 171300 | 3625 |
2019-12-18 | 3625 | 3645 | 3605 | 3640 | 174400 | 3640 |
2019-12-17 | 3640 | 3640 | 3580 | 3625 | 483300 | 3625 |
2019-12-16 | 3620 | 3685 | 3590 | 3605 | 598000 | 3605 |
2019-12-13 | 3925 | 3935 | 3800 | 3810 | 225500 | 3810 |
2019-12-12 | 3890 | 3895 | 3845 | 3860 | 137600 | 3860 |
2019-12-11 | 3845 | 3915 | 3840 | 3885 | 128600 | 3885 |
2019-12-10 | 3765 | 3865 | 3760 | 3860 | 143600 | 3860 |
2019-12-09 | 3760 | 3795 | 3725 | 3735 | 187300 | 3735 |
2019-12-06 | 3805 | 3805 | 3740 | 3785 | 149600 | 3785 |
2019-12-05 | 3900 | 3910 | 3800 | 3815 | 176000 | 3815 |
2019-12-04 | 3805 | 3905 | 3805 | 3905 | 186200 | 3905 |
2019-12-03 | 3780 | 3840 | 3770 | 3840 | 90100 | 3840 |
2019-12-02 | 3805 | 3835 | 3795 | 3810 | 69200 | 3810 |
2019-11-29 | 3825 | 3830 | 3785 | 3790 | 79700 | 3790 |
2019-11-28 | 3805 | 3835 | 3785 | 3810 | 112600 | 3810 |
2019-11-27 | 3795 | 3865 | 3790 | 3830 | 174900 | 3830 |
2019-11-26 | 3755 | 3765 | 3720 | 3755 | 107000 | 3755 |
2019-11-25 | 3820 | 3820 | 3725 | 3740 | 128900 | 3740 |
2019-11-22 | 3800 | 3820 | 3775 | 3815 | 147800 | 3815 |
2019-11-21 | 3750 | 3800 | 3700 | 3795 | 195900 | 3795 |
2019-11-20 | 3705 | 3735 | 3685 | 3735 | 116300 | 3735 |
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。