2331 ALSOK 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。
- 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 |
---|---|---|---|---|---|---|
2021-02-26 | 4950 | 4965 | 4800 | 4800 | 307300 | 4800 |
2021-02-24 | 4985 | 5020 | 4935 | 4940 | 251300 | 4940 |
2021-02-12 | 5150 | 5220 | 5130 | 5150 | 157500 | 5150 |
2021-02-03 | 5050 | 5100 | 5040 | 5100 | 111300 | 5100 |
2021-02-02 | 4950 | 5040 | 4930 | 5020 | 212600 | 5020 |
2021-02-01 | 4980 | 5060 | 4950 | 4990 | 270600 | 4990 |
2021-01-29 | 5200 | 5300 | 5100 | 5150 | 224600 | 5150 |
2021-01-28 | 5170 | 5260 | 5170 | 5210 | 229400 | 5210 |
2021-01-27 | 5220 | 5270 | 5180 | 5210 | 126200 | 5210 |
2021-01-26 | 5190 | 5240 | 5160 | 5210 | 104100 | 5210 |
2021-01-25 | 5230 | 5240 | 5190 | 5230 | 72400 | 5230 |
2021-01-22 | 5180 | 5240 | 5120 | 5200 | 167800 | 5200 |
2021-01-21 | 5250 | 5310 | 5210 | 5240 | 135300 | 5240 |
2021-01-20 | 5300 | 5330 | 5200 | 5240 | 126400 | 5240 |
2021-01-19 | 5330 | 5360 | 5300 | 5300 | 97300 | 5300 |
2021-01-18 | 5380 | 5420 | 5280 | 5300 | 108100 | 5300 |
2021-01-14 | 5300 | 5440 | 5300 | 5440 | 114700 | 5440 |
2021-01-12 | 5330 | 5420 | 5330 | 5390 | 105500 | 5390 |
2021-01-08 | 5430 | 5430 | 5340 | 5430 | 180600 | 5430 |
2021-01-07 | 5440 | 5520 | 5420 | 5430 | 149400 | 5430 |
2021-01-06 | 5340 | 5420 | 5320 | 5410 | 120300 | 5410 |
2021-01-05 | 5360 | 5370 | 5330 | 5350 | 116500 | 5350 |
2021-01-04 | 5360 | 5360 | 5270 | 5360 | 79700 | 5360 |
2021-01-04 | 5360 | 5360 | 5270 | 5360 | 79700 | 5360 |
2021-01-04 | 5360 | 5360 | 5270 | 5360 | 79700 | 5360 |
2021-01-04 | 5360 | 5360 | 5270 | 5360 | 79700 | 5360 |
2021-01-04 | 5360 | 5360 | 5270 | 5360 | 79700 | 5360 |
2021-01-04 | 5360 | 5360 | 5270 | 5360 | 79700 | 5360 |
2020-12-30 | 5390 | 5410 | 5330 | 5350 | 91000 | 5350 |
2020-12-28 | 5270 | 5310 | 5240 | 5270 | 69200 | 5270 |
2020-12-25 | 5340 | 5340 | 5270 | 5280 | 47900 | 5280 |
2020-12-24 | 5290 | 5320 | 5270 | 5310 | 71300 | 5310 |
2020-12-22 | 5240 | 5260 | 5200 | 5220 | 100800 | 5220 |
2020-12-21 | 5290 | 5310 | 5240 | 5270 | 114500 | 5270 |
2020-12-18 | 5250 | 5280 | 5210 | 5250 | 220900 | 5250 |
2020-12-17 | 5260 | 5360 | 5200 | 5330 | 144300 | 5330 |
2020-12-16 | 5430 | 5440 | 5300 | 5310 | 87000 | 5310 |
2020-12-15 | 5480 | 5500 | 5350 | 5360 | 96800 | 5360 |
2020-12-14 | 5500 | 5560 | 5440 | 5450 | 140900 | 5450 |
2020-12-11 | 5400 | 5450 | 5360 | 5450 | 135800 | 5450 |
2020-12-10 | 5400 | 5440 | 5380 | 5410 | 142100 | 5410 |
2020-12-09 | 5270 | 5360 | 5250 | 5360 | 109700 | 5360 |
2020-12-08 | 5270 | 5300 | 5240 | 5260 | 93100 | 5260 |
2020-12-07 | 5340 | 5380 | 5280 | 5280 | 157600 | 5280 |
2020-12-04 | 5300 | 5360 | 5240 | 5250 | 126200 | 5250 |
2020-12-03 | 5380 | 5470 | 5290 | 5330 | 338500 | 5330 |
2020-12-02 | 5630 | 5670 | 5450 | 5480 | 271900 | 5480 |
2020-12-01 | 5610 | 5660 | 5520 | 5550 | 111000 | 5550 |
2020-11-30 | 5610 | 5620 | 5470 | 5590 | 521400 | 5590 |
2020-11-27 | 5620 | 5700 | 5600 | 5650 | 198600 | 5650 |
2020-11-26 | 5600 | 5630 | 5550 | 5590 | 114000 | 5590 |
2020-11-25 | 5640 | 5680 | 5580 | 5630 | 160800 | 5630 |
2020-11-24 | 5640 | 5720 | 5630 | 5640 | 211700 | 5640 |
2020-11-20 | 5450 | 5500 | 5410 | 5500 | 174600 | 5500 |
2020-11-19 | 5340 | 5430 | 5330 | 5430 | 205900 | 5430 |
2020-11-18 | 5350 | 5390 | 5320 | 5380 | 154400 | 5380 |
2020-11-17 | 5400 | 5400 | 5310 | 5370 | 256900 | 5370 |
2020-11-16 | 5330 | 5410 | 5280 | 5400 | 192500 | 5400 |
2020-11-13 | 5340 | 5340 | 5230 | 5270 | 99800 | 5270 |
2020-11-12 | 5320 | 5400 | 5280 | 5320 | 158700 | 5320 |
2020-11-11 | 5300 | 5380 | 5290 | 5310 | 263700 | 5310 |
2020-11-10 | 5290 | 5290 | 5120 | 5180 | 265300 | 5180 |
2020-11-09 | 5160 | 5160 | 5110 | 5150 | 132400 | 5150 |
2020-11-06 | 5150 | 5160 | 5080 | 5100 | 156200 | 5100 |
2020-11-05 | 5080 | 5180 | 5030 | 5160 | 213100 | 5160 |
2020-11-04 | 5090 | 5110 | 5030 | 5050 | 176300 | 5050 |
2020-11-02 | 4825 | 5040 | 4825 | 5030 | 184700 | 5030 |
2020-10-30 | 4995 | 5020 | 4830 | 4855 | 209200 | 4855 |
2020-10-29 | 4945 | 4990 | 4940 | 4990 | 70800 | 4990 |
2020-10-28 | 4960 | 5010 | 4950 | 4990 | 101300 | 4990 |
2020-10-27 | 5000 | 5050 | 4960 | 5010 | 92100 | 5010 |
2020-10-26 | 5050 | 5090 | 5010 | 5040 | 70300 | 5040 |
2020-10-23 | 5030 | 5070 | 5010 | 5030 | 106300 | 5030 |
2020-10-22 | 5110 | 5110 | 4985 | 4985 | 145800 | 4985 |
2020-10-21 | 5250 | 5260 | 5210 | 5230 | 118300 | 5230 |
2020-10-20 | 5200 | 5230 | 5140 | 5160 | 101300 | 5160 |
2020-10-19 | 5130 | 5230 | 5130 | 5210 | 97200 | 5210 |
2020-10-16 | 5110 | 5130 | 5090 | 5100 | 78100 | 5100 |
2020-10-15 | 5140 | 5170 | 5080 | 5120 | 148000 | 5120 |
2020-10-14 | 5140 | 5170 | 5100 | 5150 | 92500 | 5150 |
2020-10-13 | 5190 | 5200 | 5110 | 5130 | 85300 | 5130 |
2020-10-12 | 5130 | 5170 | 5080 | 5100 | 94200 | 5100 |
2020-10-09 | 5100 | 5100 | 5060 | 5080 | 92100 | 5080 |
2020-10-08 | 5050 | 5130 | 5030 | 5100 | 154200 | 5100 |
2020-10-07 | 5130 | 5140 | 5020 | 5030 | 109800 | 5030 |
2020-10-06 | 5030 | 5090 | 4995 | 5090 | 137200 | 5090 |
2020-10-05 | 4995 | 5050 | 4970 | 5020 | 119400 | 5020 |
2020-10-02 | 5010 | 5040 | 4935 | 4970 | 267900 | 4970 |
2020-09-30 | 5260 | 5260 | 5000 | 5000 | 303400 | 5000 |
2020-09-29 | 5330 | 5340 | 5170 | 5310 | 160100 | 5310 |
2020-09-28 | 5240 | 5340 | 5220 | 5330 | 187100 | 5330 |
2020-09-25 | 5220 | 5240 | 5170 | 5190 | 157200 | 5190 |
2020-09-24 | 5140 | 5190 | 5130 | 5160 | 105200 | 5160 |
2020-09-23 | 5200 | 5200 | 5120 | 5150 | 122200 | 5150 |
2020-09-18 | 5160 | 5210 | 5120 | 5150 | 312500 | 5150 |
2020-09-17 | 4980 | 5130 | 4975 | 5090 | 143100 | 5090 |
2020-09-16 | 5130 | 5150 | 5100 | 5100 | 89800 | 5100 |
2020-09-15 | 5160 | 5160 | 5050 | 5110 | 155700 | 5110 |
2020-09-14 | 5180 | 5180 | 5120 | 5150 | 138500 | 5150 |
2020-09-11 | 5090 | 5150 | 5040 | 5150 | 161400 | 5150 |
2020-09-10 | 5030 | 5090 | 5030 | 5070 | 105500 | 5070 |
2020-09-09 | 4980 | 5020 | 4925 | 5020 | 182100 | 5020 |
2020-09-08 | 5030 | 5050 | 4990 | 5020 | 117200 | 5020 |
2020-09-07 | 4890 | 5050 | 4855 | 5000 | 183200 | 5000 |
2020-09-04 | 4960 | 4990 | 4940 | 4955 | 123700 | 4955 |
2020-09-03 | 5040 | 5070 | 4970 | 5010 | 174400 | 5010 |
2020-09-02 | 4970 | 5020 | 4960 | 4990 | 168500 | 4990 |
2020-09-01 | 4995 | 5020 | 4940 | 5000 | 95600 | 5000 |
2020-08-31 | 5000 | 5030 | 4955 | 4955 | 159700 | 4955 |
2020-08-28 | 5050 | 5100 | 4930 | 4960 | 138500 | 4960 |
2020-08-27 | 5000 | 5070 | 4995 | 5030 | 156400 | 5030 |
2020-08-26 | 5000 | 5070 | 4990 | 5050 | 91100 | 5050 |
2020-08-25 | 5130 | 5180 | 5090 | 5100 | 130500 | 5100 |
2020-08-24 | 5120 | 5170 | 5050 | 5080 | 101200 | 5080 |
2020-08-21 | 5190 | 5220 | 5120 | 5120 | 51400 | 5120 |
2020-08-20 | 5200 | 5210 | 5150 | 5160 | 60400 | 5160 |
2020-08-19 | 5190 | 5250 | 5190 | 5220 | 63400 | 5220 |
2020-08-18 | 5170 | 5250 | 5140 | 5220 | 70900 | 5220 |
2020-08-17 | 5280 | 5290 | 5200 | 5200 | 77100 | 5200 |
2020-08-14 | 5270 | 5300 | 5240 | 5300 | 113800 | 5300 |
2020-08-13 | 5240 | 5310 | 5190 | 5270 | 175400 | 5270 |
2020-08-12 | 5120 | 5220 | 5090 | 5210 | 202100 | 5210 |
2020-08-11 | 5020 | 5120 | 5020 | 5090 | 227800 | 5090 |
2020-08-07 | 4975 | 5050 | 4975 | 5010 | 119500 | 5010 |
2020-08-06 | 4970 | 5010 | 4940 | 4960 | 160600 | 4960 |
2020-08-05 | 5010 | 5040 | 4970 | 5020 | 171600 | 5020 |
2020-08-04 | 5000 | 5140 | 4995 | 5060 | 218700 | 5060 |
2020-08-03 | 4910 | 4960 | 4795 | 4905 | 247400 | 4905 |
2020-07-31 | 4870 | 5080 | 4805 | 4965 | 388800 | 4965 |
2020-07-30 | 4860 | 4920 | 4840 | 4870 | 138900 | 4870 |
2020-07-29 | 4885 | 4885 | 4800 | 4830 | 118300 | 4830 |
2020-07-28 | 4985 | 4990 | 4880 | 4885 | 148300 | 4885 |
2020-07-27 | 4950 | 5040 | 4910 | 5030 | 205100 | 5030 |
2020-07-22 | 5010 | 5010 | 4905 | 4905 | 151800 | 4905 |
2020-07-21 | 4950 | 5020 | 4940 | 5000 | 108000 | 5000 |
2020-07-20 | 4950 | 4975 | 4890 | 4925 | 126000 | 4925 |
2020-07-17 | 4970 | 5030 | 4965 | 4985 | 158800 | 4985 |
2020-07-16 | 4960 | 5000 | 4935 | 4970 | 128600 | 4970 |
2020-07-15 | 4955 | 5030 | 4935 | 5030 | 164300 | 5030 |
2020-07-14 | 4940 | 4955 | 4900 | 4940 | 160800 | 4940 |
2020-07-13 | 4945 | 5020 | 4915 | 4995 | 123800 | 4995 |
2020-07-10 | 4955 | 4955 | 4900 | 4900 | 135900 | 4900 |
2020-07-09 | 5000 | 5000 | 4920 | 4935 | 141600 | 4935 |
2020-07-08 | 5060 | 5110 | 5010 | 5010 | 178300 | 5010 |
2020-07-07 | 5010 | 5070 | 4965 | 5040 | 201100 | 5040 |
2020-07-06 | 4935 | 5030 | 4935 | 5030 | 97900 | 5030 |
2020-07-03 | 4860 | 4965 | 4850 | 4935 | 117000 | 4935 |
2020-07-02 | 4970 | 5000 | 4875 | 4880 | 201300 | 4880 |
2020-07-01 | 5030 | 5030 | 4925 | 4940 | 189400 | 4940 |
2020-06-30 | 5040 | 5060 | 4995 | 5020 | 226500 | 5020 |
2020-06-29 | 4930 | 4985 | 4930 | 4940 | 164200 | 4940 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 4985 | 5020 | 4945 | 4965 | 173400 | 4965 |
2020-06-25 | 4915 | 5010 | 4915 | 4920 | 314400 | 4920 |
2020-06-24 | 4975 | 5050 | 4940 | 5020 | 312000 | 5020 |
2020-06-23 | 5060 | 5080 | 4990 | 4990 | 426900 | 4990 |
2020-06-22 | 5130 | 5160 | 5080 | 5100 | 131000 | 5100 |
2020-06-19 | 5220 | 5220 | 5120 | 5170 | 337300 | 5170 |
2020-06-18 | 5200 | 5240 | 5140 | 5170 | 160700 | 5170 |
2020-06-17 | 5250 | 5290 | 5190 | 5210 | 132400 | 5210 |
2020-06-16 | 5220 | 5330 | 5150 | 5300 | 251700 | 5300 |
2020-06-15 | 5120 | 5180 | 5060 | 5080 | 238100 | 5080 |
2020-06-12 | 5240 | 5260 | 5160 | 5210 | 252400 | 5210 |
2020-06-11 | 5360 | 5440 | 5320 | 5330 | 167600 | 5330 |
2020-06-10 | 5400 | 5420 | 5320 | 5350 | 187700 | 5350 |
2020-06-09 | 5330 | 5400 | 5310 | 5380 | 198000 | 5380 |
2020-06-08 | 5430 | 5430 | 5280 | 5320 | 208000 | 5320 |
2020-06-05 | 5450 | 5450 | 5330 | 5380 | 159000 | 5380 |
2020-06-04 | 5390 | 5450 | 5350 | 5450 | 188500 | 5450 |
2020-06-03 | 5390 | 5390 | 5280 | 5350 | 182600 | 5350 |
2020-06-02 | 5300 | 5380 | 5290 | 5370 | 192200 | 5370 |
2020-06-01 | 5380 | 5380 | 5260 | 5270 | 141700 | 5270 |
2020-05-29 | 5310 | 5390 | 5270 | 5300 | 536700 | 5300 |
2020-05-28 | 5320 | 5330 | 5230 | 5300 | 298700 | 5300 |
2020-05-27 | 5290 | 5370 | 5250 | 5360 | 311700 | 5360 |
2020-05-26 | 5310 | 5310 | 5230 | 5270 | 204200 | 5270 |
2020-05-25 | 5320 | 5330 | 5230 | 5260 | 199700 | 5260 |
2020-05-22 | 5370 | 5410 | 5280 | 5320 | 221200 | 5320 |
2020-05-21 | 5480 | 5480 | 5320 | 5370 | 253500 | 5370 |
2020-05-20 | 5500 | 5600 | 5440 | 5530 | 214400 | 5530 |
2020-05-19 | 5540 | 5590 | 5490 | 5500 | 236300 | 5500 |
2020-05-18 | 5420 | 5480 | 5400 | 5480 | 150900 | 5480 |
2020-05-15 | 5300 | 5450 | 5300 | 5410 | 245500 | 5410 |
2020-05-14 | 5550 | 5550 | 5260 | 5300 | 295400 | 5300 |
2020-05-13 | 5550 | 5660 | 5450 | 5570 | 447200 | 5570 |
2020-05-12 | 5150 | 5600 | 5150 | 5550 | 419100 | 5550 |
2020-05-11 | 5110 | 5160 | 5090 | 5160 | 191300 | 5160 |
2020-05-08 | 5090 | 5130 | 5030 | 5110 | 185100 | 5110 |
2020-05-07 | 5100 | 5120 | 5010 | 5030 | 227700 | 5030 |
2020-05-01 | 5160 | 5240 | 5120 | 5140 | 214000 | 5140 |
2020-04-30 | 5450 | 5450 | 5120 | 5170 | 317400 | 5170 |
2020-04-28 | 5360 | 5380 | 5240 | 5380 | 155800 | 5380 |
2020-04-27 | 5410 | 5430 | 5350 | 5400 | 122300 | 5400 |
2020-04-24 | 5370 | 5390 | 5230 | 5390 | 185100 | 5390 |
2020-04-23 | 5410 | 5460 | 5370 | 5400 | 156300 | 5400 |
2020-04-22 | 5470 | 5490 | 5380 | 5460 | 152300 | 5460 |
2020-04-21 | 5390 | 5520 | 5370 | 5450 | 167900 | 5450 |
2020-04-20 | 5410 | 5490 | 5410 | 5440 | 119700 | 5440 |
2020-04-17 | 5490 | 5530 | 5370 | 5450 | 189400 | 5450 |
2020-04-16 | 5340 | 5490 | 5320 | 5450 | 264100 | 5450 |
2020-04-15 | 5300 | 5410 | 5280 | 5400 | 190200 | 5400 |
2020-04-14 | 5200 | 5270 | 5180 | 5250 | 155100 | 5250 |
2020-04-13 | 5190 | 5290 | 5160 | 5220 | 109400 | 5220 |
2020-04-10 | 5300 | 5310 | 5160 | 5260 | 169900 | 5260 |
2020-04-09 | 5240 | 5310 | 5140 | 5230 | 190100 | 5230 |
2020-04-08 | 5130 | 5330 | 5080 | 5290 | 250000 | 5290 |
2020-04-07 | 5130 | 5190 | 4980 | 5080 | 207500 | 5080 |
2020-04-06 | 4975 | 5120 | 4955 | 5070 | 244300 | 5070 |
2020-04-03 | 4935 | 5100 | 4900 | 4960 | 251200 | 4960 |
2020-04-02 | 5010 | 5200 | 4970 | 4970 | 279100 | 4970 |
2020-04-01 | 5200 | 5270 | 4955 | 5010 | 289200 | 5010 |
2020-03-31 | 5530 | 5530 | 5260 | 5260 | 418200 | 5260 |
2020-03-30 | 5300 | 5580 | 5260 | 5570 | 482900 | 5570 |
2020-03-27 | 5410 | 5430 | 5230 | 5430 | 586200 | 5430 |
2020-03-26 | 5240 | 5420 | 5010 | 5310 | 543800 | 5310 |
2020-03-25 | 4920 | 5140 | 4920 | 5140 | 407800 | 5140 |
2020-03-24 | 4905 | 4975 | 4555 | 4690 | 472100 | 4690 |
2020-03-23 | 4745 | 4970 | 4710 | 4835 | 670800 | 4835 |
2020-03-19 | 4470 | 4865 | 4375 | 4750 | 617300 | 4750 |
2020-03-18 | 4300 | 4495 | 4240 | 4260 | 508900 | 4260 |
2020-03-17 | 3950 | 4300 | 3890 | 4255 | 534000 | 4255 |
2020-03-16 | 4300 | 4360 | 4000 | 4000 | 378400 | 4000 |
2020-03-13 | 4210 | 4405 | 4075 | 4295 | 469700 | 4295 |
2020-03-12 | 4620 | 4670 | 4510 | 4560 | 309600 | 4560 |
2020-03-11 | 4825 | 4895 | 4745 | 4755 | 260800 | 4755 |
2020-03-10 | 4715 | 4840 | 4570 | 4815 | 261800 | 4815 |
2020-03-09 | 4830 | 4830 | 4680 | 4785 | 311600 | 4785 |
2020-03-06 | 5060 | 5070 | 4900 | 4970 | 280700 | 4970 |
2020-03-05 | 5090 | 5150 | 5070 | 5110 | 163600 | 5110 |
2020-03-04 | 4970 | 5070 | 4940 | 5040 | 192400 | 5040 |
2020-03-03 | 5270 | 5270 | 5060 | 5060 | 228300 | 5060 |
2020-03-02 | 4990 | 5260 | 4950 | 5170 | 322900 | 5170 |
2020-02-28 | 5100 | 5140 | 4995 | 5050 | 380800 | 5050 |
2020-02-27 | 5340 | 5380 | 5250 | 5270 | 281400 | 5270 |
2020-02-26 | 5280 | 5340 | 5210 | 5320 | 377100 | 5320 |
2020-02-25 | 5290 | 5370 | 5250 | 5310 | 401500 | 5310 |
2020-02-21 | 5490 | 5550 | 5480 | 5530 | 206900 | 5530 |
2020-02-20 | 5560 | 5560 | 5470 | 5530 | 231400 | 5530 |
2020-02-19 | 5580 | 5590 | 5530 | 5560 | 191600 | 5560 |
2020-02-18 | 5580 | 5630 | 5530 | 5580 | 203900 | 5580 |
2020-02-17 | 5800 | 5800 | 5650 | 5660 | 110100 | 5660 |
2020-02-14 | 5790 | 5800 | 5760 | 5790 | 125800 | 5790 |
2020-02-13 | 5750 | 5800 | 5720 | 5800 | 137100 | 5800 |
2020-02-12 | 5690 | 5780 | 5680 | 5750 | 171300 | 5750 |
2020-02-10 | 5620 | 5690 | 5620 | 5640 | 127000 | 5640 |
2020-02-07 | 5750 | 5790 | 5690 | 5710 | 215500 | 5710 |
2020-02-06 | 5660 | 5710 | 5590 | 5700 | 547200 | 5700 |
2020-02-05 | 5850 | 5860 | 5680 | 5690 | 380500 | 5690 |
2020-02-04 | 5780 | 5830 | 5730 | 5820 | 222400 | 5820 |
2020-02-03 | 5650 | 5780 | 5640 | 5770 | 244600 | 5770 |
2020-01-31 | 5730 | 5870 | 5710 | 5710 | 353100 | 5710 |
2020-01-30 | 5720 | 5720 | 5590 | 5680 | 262100 | 5680 |
2020-01-29 | 5590 | 5720 | 5520 | 5720 | 585700 | 5720 |
2020-01-28 | 5840 | 5920 | 5810 | 5890 | 177800 | 5890 |
2020-01-27 | 5880 | 5930 | 5830 | 5920 | 140800 | 5920 |
2020-01-24 | 5980 | 5990 | 5950 | 5980 | 94900 | 5980 |
2020-01-23 | 5950 | 6010 | 5930 | 5970 | 134400 | 5970 |
2020-01-22 | 5930 | 5990 | 5910 | 5970 | 146800 | 5970 |
2020-01-21 | 5920 | 5930 | 5890 | 5920 | 103300 | 5920 |
2020-01-20 | 5960 | 5990 | 5910 | 5960 | 113900 | 5960 |
2020-01-17 | 5900 | 5910 | 5860 | 5900 | 165900 | 5900 |
2020-01-16 | 5950 | 5980 | 5900 | 5920 | 164900 | 5920 |
2020-01-15 | 6030 | 6030 | 5950 | 5990 | 179900 | 5990 |
2020-01-14 | 6050 | 6060 | 6010 | 6050 | 122100 | 6050 |
2020-01-10 | 6020 | 6050 | 5980 | 5990 | 127600 | 5990 |
2020-01-09 | 6020 | 6040 | 5950 | 6000 | 142200 | 6000 |
2020-01-08 | 5940 | 5970 | 5820 | 5960 | 219200 | 5960 |
2020-01-07 | 5920 | 6050 | 5900 | 6040 | 160200 | 6040 |
2020-01-06 | 5840 | 5880 | 5820 | 5870 | 183300 | 5870 |
2019-12-30 | 5910 | 5940 | 5870 | 5920 | 93800 | 5920 |
2019-12-27 | 5970 | 6010 | 5950 | 5980 | 96500 | 5980 |
2019-12-26 | 5870 | 5930 | 5870 | 5930 | 110100 | 5930 |
2019-12-25 | 5940 | 5940 | 5890 | 5920 | 113200 | 5920 |
2019-12-24 | 5980 | 6000 | 5900 | 5950 | 92400 | 5950 |
2019-12-23 | 6090 | 6090 | 5990 | 6020 | 120400 | 6020 |
2019-12-20 | 6000 | 6070 | 5980 | 6070 | 434300 | 6070 |
2019-12-19 | 5950 | 5960 | 5900 | 5950 | 152400 | 5950 |
2019-12-18 | 5980 | 5980 | 5910 | 5930 | 113800 | 5930 |
2019-12-17 | 5920 | 5990 | 5900 | 5990 | 171900 | 5990 |
2019-12-16 | 5880 | 5930 | 5860 | 5860 | 130100 | 5860 |
2019-12-13 | 5860 | 5880 | 5790 | 5820 | 223500 | 5820 |
2019-12-12 | 5820 | 5830 | 5750 | 5780 | 173000 | 5780 |
2019-12-11 | 5850 | 5850 | 5800 | 5830 | 147700 | 5830 |
2019-12-10 | 5900 | 5900 | 5830 | 5880 | 137900 | 5880 |
2019-12-09 | 5820 | 5870 | 5770 | 5860 | 118900 | 5860 |
2019-12-06 | 5740 | 5770 | 5710 | 5770 | 98700 | 5770 |
2019-12-05 | 5840 | 5850 | 5760 | 5800 | 137000 | 5800 |
2019-12-04 | 5890 | 5920 | 5790 | 5810 | 147000 | 5810 |
2019-12-03 | 5850 | 5910 | 5770 | 5890 | 219200 | 5890 |
2019-12-02 | 5730 | 5840 | 5710 | 5810 | 152400 | 5810 |
2019-11-29 | 5790 | 5810 | 5670 | 5690 | 137100 | 5690 |
2019-11-28 | 5770 | 5810 | 5740 | 5790 | 110700 | 5790 |
2019-11-27 | 5750 | 5800 | 5740 | 5770 | 86200 | 5770 |
2019-11-26 | 5740 | 5800 | 5710 | 5750 | 661700 | 5750 |
2019-11-25 | 5790 | 5800 | 5730 | 5760 | 153900 | 5760 |
2019-11-22 | 5710 | 5760 | 5680 | 5730 | 167600 | 5730 |
2019-11-21 | 5650 | 5660 | 5570 | 5660 | 145300 | 5660 |
2019-11-20 | 5580 | 5620 | 5570 | 5610 | 113100 | 5610 |
2019-11-19 | 5640 | 5650 | 5570 | 5600 | 107900 | 5600 |
2019-11-18 | 5620 | 5620 | 5530 | 5600 | 166700 | 5600 |
2019-11-15 | 5580 | 5620 | 5540 | 5580 | 140700 | 5580 |
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。