2502 アサヒグループホールディングス(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
- 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 |
---|---|---|---|---|---|---|
2021-03-15 | 4906 | 4955 | 4875 | 4892 | 1368700 | 4892 |
2021-03-09 | 4930 | 5046 | 4912 | 5046 | 3015000 | 5046 |
2021-03-03 | 4672 | 4744 | 4659 | 4732 | 1360900 | 4732 |
2021-02-26 | 4745 | 4756 | 4608 | 4612 | 2267100 | 4612 |
2021-02-24 | 4591 | 4696 | 4511 | 4684 | 2355000 | 4684 |
2021-02-12 | 4446 | 4471 | 4380 | 4428 | 1693700 | 4428 |
2021-02-03 | 4275 | 4335 | 4258 | 4320 | 1636900 | 4320 |
2021-02-02 | 4191 | 4296 | 4191 | 4293 | 1446800 | 4293 |
2021-02-01 | 4262 | 4298 | 4185 | 4203 | 1379600 | 4203 |
2021-01-29 | 4200 | 4280 | 4194 | 4212 | 2098000 | 4212 |
2021-01-28 | 4184 | 4212 | 4120 | 4185 | 2909600 | 4185 |
2021-01-27 | 4272 | 4329 | 4252 | 4324 | 930900 | 4324 |
2021-01-26 | 4252 | 4266 | 4215 | 4239 | 978300 | 4239 |
2021-01-25 | 4331 | 4341 | 4286 | 4294 | 1070400 | 4294 |
2021-01-22 | 4309 | 4389 | 4306 | 4341 | 1668800 | 4341 |
2021-01-21 | 4285 | 4382 | 4280 | 4292 | 1449500 | 4292 |
2021-01-20 | 4245 | 4253 | 4179 | 4253 | 852300 | 4253 |
2021-01-19 | 4200 | 4274 | 4198 | 4251 | 1236000 | 4251 |
2021-01-18 | 4226 | 4229 | 4173 | 4200 | 630700 | 4200 |
2021-01-14 | 4150 | 4260 | 4147 | 4217 | 1430700 | 4217 |
2021-01-12 | 4225 | 4225 | 4135 | 4144 | 1690700 | 4144 |
2021-01-08 | 4215 | 4235 | 4150 | 4227 | 1552200 | 4227 |
2021-01-07 | 4205 | 4232 | 4156 | 4184 | 1295400 | 4184 |
2021-01-06 | 4139 | 4181 | 4127 | 4152 | 879400 | 4152 |
2021-01-05 | 4175 | 4192 | 4153 | 4169 | 811000 | 4169 |
2021-01-04 | 4263 | 4272 | 4160 | 4197 | 943400 | 4197 |
2021-01-04 | 4263 | 4272 | 4160 | 4197 | 943400 | 4197 |
2021-01-04 | 4263 | 4272 | 4160 | 4197 | 943400 | 4197 |
2021-01-04 | 4263 | 4272 | 4160 | 4197 | 943400 | 4197 |
2021-01-04 | 4263 | 4272 | 4160 | 4197 | 943400 | 4197 |
2021-01-04 | 4263 | 4272 | 4160 | 4197 | 943400 | 4197 |
2020-12-30 | 4300 | 4302 | 4236 | 4244 | 866500 | 4244 |
2020-12-28 | 4325 | 4336 | 4258 | 4277 | 1358700 | 4277 |
2020-12-25 | 4310 | 4322 | 4301 | 4302 | 465900 | 4302 |
2020-12-24 | 4294 | 4318 | 4279 | 4291 | 720200 | 4291 |
2020-12-22 | 4180 | 4274 | 4170 | 4249 | 1129300 | 4249 |
2020-12-21 | 4282 | 4311 | 4195 | 4220 | 1219500 | 4220 |
2020-12-18 | 4288 | 4289 | 4246 | 4253 | 1848300 | 4253 |
2020-12-17 | 4246 | 4271 | 4206 | 4244 | 1462400 | 4244 |
2020-12-16 | 4250 | 4318 | 4245 | 4264 | 1743800 | 4264 |
2020-12-15 | 4321 | 4341 | 4263 | 4292 | 2430800 | 4292 |
2020-12-14 | 4418 | 4461 | 4410 | 4415 | 1478400 | 4415 |
2020-12-11 | 4530 | 4546 | 4445 | 4474 | 1686700 | 4474 |
2020-12-10 | 4550 | 4602 | 4543 | 4564 | 1323300 | 4564 |
2020-12-09 | 4509 | 4588 | 4508 | 4537 | 1567200 | 4537 |
2020-12-08 | 4407 | 4532 | 4407 | 4519 | 1721900 | 4519 |
2020-12-07 | 4547 | 4555 | 4425 | 4438 | 2387500 | 4438 |
2020-12-04 | 4433 | 4576 | 4413 | 4550 | 3226700 | 4550 |
2020-12-03 | 4298 | 4380 | 4290 | 4363 | 2239100 | 4363 |
2020-12-02 | 4228 | 4316 | 4187 | 4298 | 2161300 | 4298 |
2020-12-01 | 4118 | 4217 | 4111 | 4209 | 2071000 | 4209 |
2020-11-30 | 4119 | 4120 | 4019 | 4037 | 3189500 | 4037 |
2020-11-27 | 4160 | 4160 | 4104 | 4124 | 1670200 | 4124 |
2020-11-26 | 4180 | 4193 | 4133 | 4188 | 1401200 | 4188 |
2020-11-25 | 4205 | 4217 | 4140 | 4168 | 2021200 | 4168 |
2020-11-24 | 4137 | 4205 | 4087 | 4192 | 1973300 | 4192 |
2020-11-20 | 4031 | 4047 | 4002 | 4012 | 1619600 | 4012 |
2020-11-19 | 4126 | 4162 | 4030 | 4057 | 2634300 | 4057 |
2020-11-18 | 4184 | 4203 | 4132 | 4175 | 1817200 | 4175 |
2020-11-17 | 4200 | 4221 | 4116 | 4196 | 2385600 | 4196 |
2020-11-16 | 4040 | 4148 | 4000 | 4114 | 2526400 | 4114 |
2020-11-13 | 4040 | 4040 | 3897 | 3924 | 2687100 | 3924 |
2020-11-12 | 4026 | 4100 | 4018 | 4096 | 2854800 | 4096 |
2020-11-11 | 4066 | 4139 | 4006 | 4056 | 4406900 | 4056 |
2020-11-10 | 3890 | 4057 | 3886 | 4049 | 6184900 | 4049 |
2020-11-09 | 3680 | 3735 | 3664 | 3690 | 2597900 | 3690 |
2020-11-06 | 3598 | 3656 | 3562 | 3616 | 3929600 | 3616 |
2020-11-05 | 3308 | 3409 | 3292 | 3409 | 2062200 | 3409 |
2020-11-04 | 3417 | 3436 | 3361 | 3378 | 1694500 | 3378 |
2020-11-02 | 3272 | 3369 | 3272 | 3349 | 2056100 | 3349 |
2020-10-30 | 3310 | 3345 | 3223 | 3223 | 2194100 | 3223 |
2020-10-29 | 3365 | 3415 | 3320 | 3350 | 2650800 | 3350 |
2020-10-28 | 3428 | 3451 | 3346 | 3347 | 2215800 | 3347 |
2020-10-27 | 3457 | 3502 | 3446 | 3464 | 2122200 | 3464 |
2020-10-26 | 3528 | 3530 | 3464 | 3479 | 3740800 | 3479 |
2020-10-23 | 3606 | 3620 | 3566 | 3566 | 1203300 | 3566 |
2020-10-22 | 3577 | 3608 | 3565 | 3575 | 1605200 | 3575 |
2020-10-21 | 3596 | 3640 | 3586 | 3618 | 1472500 | 3618 |
2020-10-20 | 3624 | 3633 | 3573 | 3587 | 1704400 | 3587 |
2020-10-19 | 3626 | 3663 | 3608 | 3636 | 1305200 | 3636 |
2020-10-16 | 3589 | 3642 | 3581 | 3594 | 1535300 | 3594 |
2020-10-15 | 3700 | 3707 | 3612 | 3618 | 2419900 | 3618 |
2020-10-14 | 3823 | 3823 | 3768 | 3777 | 1585500 | 3777 |
2020-10-13 | 3797 | 3813 | 3773 | 3809 | 1160800 | 3809 |
2020-10-12 | 3798 | 3819 | 3752 | 3760 | 1122000 | 3760 |
2020-10-09 | 3765 | 3802 | 3755 | 3770 | 1269300 | 3770 |
2020-10-08 | 3797 | 3804 | 3758 | 3765 | 1559700 | 3765 |
2020-10-07 | 3766 | 3772 | 3698 | 3740 | 1678800 | 3740 |
2020-10-06 | 3787 | 3835 | 3770 | 3810 | 2054400 | 3810 |
2020-10-05 | 3645 | 3815 | 3635 | 3807 | 3094900 | 3807 |
2020-10-02 | 3676 | 3753 | 3623 | 3625 | 2620300 | 3625 |
2020-09-30 | 3726 | 3758 | 3650 | 3656 | 2403900 | 3656 |
2020-09-29 | 3697 | 3713 | 3657 | 3689 | 2064900 | 3689 |
2020-09-28 | 3663 | 3704 | 3644 | 3702 | 1696500 | 3702 |
2020-09-25 | 3659 | 3659 | 3592 | 3635 | 1917700 | 3635 |
2020-09-24 | 3690 | 3697 | 3599 | 3620 | 2570500 | 3620 |
2020-09-23 | 3820 | 3825 | 3687 | 3726 | 3261600 | 3726 |
2020-09-18 | 3799 | 3825 | 3780 | 3799 | 3018500 | 3799 |
2020-09-17 | 3824 | 3836 | 3768 | 3776 | 3044200 | 3776 |
2020-09-16 | 3818 | 3864 | 3790 | 3825 | 3822800 | 3825 |
2020-09-15 | 3853 | 3855 | 3708 | 3779 | 21046100 | 3779 |
2020-09-14 | 3830 | 3935 | 3812 | 3895 | 7704500 | 3895 |
2020-09-11 | 3835 | 3856 | 3779 | 3804 | 9924800 | 3804 |
2020-09-10 | 3630 | 3768 | 3629 | 3758 | 6016400 | 3758 |
2020-09-09 | 3660 | 3688 | 3603 | 3631 | 5629800 | 3631 |
2020-09-08 | 3530 | 3705 | 3525 | 3700 | 16993800 | 3700 |
2020-09-07 | 3523 | 3543 | 3460 | 3461 | 8481700 | 3461 |
2020-09-04 | 3669 | 3690 | 3542 | 3559 | 4058400 | 3559 |
2020-09-03 | 3698 | 3767 | 3674 | 3719 | 2615100 | 3719 |
2020-09-02 | 3688 | 3699 | 3638 | 3664 | 1716900 | 3664 |
2020-09-01 | 3680 | 3708 | 3633 | 3689 | 1863200 | 3689 |
2020-08-31 | 3718 | 3765 | 3676 | 3713 | 2324300 | 3713 |
2020-08-28 | 3576 | 3732 | 3566 | 3671 | 2426700 | 3671 |
2020-08-27 | 3539 | 3590 | 3528 | 3552 | 1791300 | 3552 |
2020-08-26 | 3535 | 3620 | 3506 | 3561 | 3110600 | 3561 |
2020-08-25 | 3681 | 3716 | 3630 | 3656 | 1598100 | 3656 |
2020-08-24 | 3660 | 3660 | 3589 | 3611 | 717300 | 3611 |
2020-08-21 | 3602 | 3667 | 3602 | 3660 | 854400 | 3660 |
2020-08-20 | 3629 | 3652 | 3600 | 3601 | 893000 | 3601 |
2020-08-19 | 3611 | 3659 | 3589 | 3632 | 930600 | 3632 |
2020-08-18 | 3628 | 3692 | 3624 | 3664 | 771900 | 3664 |
2020-08-17 | 3665 | 3710 | 3649 | 3658 | 892700 | 3658 |
2020-08-14 | 3695 | 3738 | 3685 | 3711 | 964800 | 3711 |
2020-08-13 | 3778 | 3790 | 3708 | 3727 | 1513000 | 3727 |
2020-08-12 | 3644 | 3727 | 3604 | 3708 | 1282100 | 3708 |
2020-08-11 | 3427 | 3614 | 3427 | 3609 | 1457800 | 3609 |
2020-08-07 | 3468 | 3514 | 3458 | 3479 | 914800 | 3479 |
2020-08-06 | 3603 | 3651 | 3466 | 3474 | 1717600 | 3474 |
2020-08-05 | 3592 | 3629 | 3549 | 3597 | 1413700 | 3597 |
2020-08-04 | 3509 | 3577 | 3500 | 3570 | 1248900 | 3570 |
2020-08-03 | 3424 | 3472 | 3381 | 3430 | 1356100 | 3430 |
2020-07-31 | 3553 | 3554 | 3442 | 3444 | 1693500 | 3444 |
2020-07-30 | 3542 | 3585 | 3540 | 3562 | 979000 | 3562 |
2020-07-29 | 3573 | 3573 | 3517 | 3521 | 755100 | 3521 |
2020-07-28 | 3623 | 3637 | 3572 | 3584 | 819300 | 3584 |
2020-07-27 | 3550 | 3613 | 3510 | 3610 | 1113800 | 3610 |
2020-07-22 | 3675 | 3679 | 3636 | 3644 | 802500 | 3644 |
2020-07-21 | 3670 | 3684 | 3639 | 3655 | 988500 | 3655 |
2020-07-20 | 3750 | 3769 | 3673 | 3680 | 870400 | 3680 |
2020-07-17 | 3691 | 3735 | 3687 | 3723 | 728800 | 3723 |
2020-07-16 | 3838 | 3850 | 3706 | 3734 | 1417800 | 3734 |
2020-07-15 | 3735 | 3752 | 3707 | 3731 | 913800 | 3731 |
2020-07-14 | 3694 | 3699 | 3638 | 3671 | 994800 | 3671 |
2020-07-13 | 3657 | 3710 | 3649 | 3700 | 1308300 | 3700 |
2020-07-10 | 3636 | 3652 | 3580 | 3587 | 1979900 | 3587 |
2020-07-09 | 3660 | 3675 | 3633 | 3636 | 1144300 | 3636 |
2020-07-08 | 3714 | 3759 | 3680 | 3682 | 1222200 | 3682 |
2020-07-07 | 3795 | 3795 | 3718 | 3753 | 933200 | 3753 |
2020-07-06 | 3693 | 3779 | 3674 | 3775 | 934000 | 3775 |
2020-07-03 | 3745 | 3760 | 3647 | 3676 | 654800 | 3676 |
2020-07-02 | 3666 | 3731 | 3627 | 3698 | 1353700 | 3698 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 3757 | 3772 | 3684 | 3700 | 1040000 | 3700 |
2020-06-30 | 3785 | 3800 | 3730 | 3776 | 1469600 | 3776 |
2020-06-29 | 3706 | 3733 | 3665 | 3701 | 1846100 | 3701 |
2020-06-26 | 3870 | 3886 | 3825 | 3829 | 1671400 | 3829 |
2020-06-25 | 3900 | 3911 | 3845 | 3880 | 1545600 | 3880 |
2020-06-24 | 4063 | 4068 | 3947 | 3967 | 1316600 | 3967 |
2020-06-23 | 4034 | 4062 | 3968 | 4031 | 933300 | 4031 |
2020-06-22 | 4012 | 4020 | 3958 | 3999 | 988700 | 3999 |
2020-06-19 | 4049 | 4064 | 4016 | 4039 | 1550900 | 4039 |
2020-06-18 | 4063 | 4110 | 4052 | 4080 | 946400 | 4080 |
2020-06-17 | 4170 | 4170 | 4076 | 4096 | 1269500 | 4096 |
2020-06-16 | 4000 | 4216 | 3992 | 4199 | 1725300 | 4199 |
2020-06-15 | 4059 | 4119 | 3896 | 3896 | 1847800 | 3896 |
2020-06-12 | 4011 | 4106 | 3990 | 4086 | 2838500 | 4086 |
2020-06-11 | 4353 | 4372 | 4217 | 4221 | 1575300 | 4221 |
2020-06-10 | 4299 | 4424 | 4298 | 4416 | 1492600 | 4416 |
2020-06-09 | 4490 | 4548 | 4427 | 4439 | 1743200 | 4439 |
2020-06-08 | 4391 | 4487 | 4366 | 4486 | 1889600 | 4486 |
2020-06-05 | 4309 | 4340 | 4264 | 4337 | 1483300 | 4337 |
2020-06-04 | 4263 | 4292 | 4186 | 4287 | 1617400 | 4287 |
2020-06-03 | 4356 | 4374 | 4223 | 4265 | 2000100 | 4265 |
2020-06-02 | 4180 | 4355 | 4164 | 4317 | 2388500 | 4317 |
2020-06-01 | 4094 | 4108 | 4061 | 4091 | 1362000 | 4091 |
2020-05-29 | 4100 | 4175 | 4058 | 4058 | 4273700 | 4058 |
2020-05-28 | 4192 | 4259 | 4112 | 4133 | 2723000 | 4133 |
2020-05-27 | 4041 | 4184 | 4029 | 4143 | 3157800 | 4143 |
2020-05-26 | 3815 | 4034 | 3806 | 4024 | 2257700 | 4024 |
2020-05-25 | 3727 | 3754 | 3702 | 3745 | 1000700 | 3745 |
2020-05-22 | 3699 | 3720 | 3658 | 3673 | 1106100 | 3673 |
2020-05-21 | 3762 | 3775 | 3734 | 3736 | 1117000 | 3736 |
2020-05-20 | 3745 | 3745 | 3692 | 3692 | 1507400 | 3692 |
2020-05-19 | 3779 | 3794 | 3736 | 3753 | 1275600 | 3753 |
2020-05-18 | 3700 | 3722 | 3664 | 3709 | 743400 | 3709 |
2020-05-15 | 3697 | 3705 | 3621 | 3645 | 1110600 | 3645 |
2020-05-14 | 3705 | 3722 | 3638 | 3652 | 1164100 | 3652 |
2020-05-13 | 3751 | 3786 | 3695 | 3702 | 1573300 | 3702 |
2020-05-12 | 3750 | 3810 | 3716 | 3786 | 1533600 | 3786 |
2020-05-11 | 3732 | 3854 | 3722 | 3813 | 1376200 | 3813 |
2020-05-08 | 3719 | 3740 | 3656 | 3700 | 1300300 | 3700 |
2020-05-07 | 3522 | 3657 | 3522 | 3649 | 1876100 | 3649 |
2020-05-01 | 3700 | 3737 | 3587 | 3592 | 1416600 | 3592 |
2020-04-30 | 3766 | 3785 | 3702 | 3740 | 1722800 | 3740 |
2020-04-28 | 3673 | 3701 | 3623 | 3651 | 1277300 | 3651 |
2020-04-27 | 3674 | 3741 | 3635 | 3732 | 1664000 | 3732 |
2020-04-24 | 3646 | 3676 | 3614 | 3648 | 2026100 | 3648 |
2020-04-23 | 3502 | 3603 | 3502 | 3601 | 983300 | 3601 |
2020-04-22 | 3500 | 3524 | 3455 | 3502 | 1685200 | 3502 |
2020-04-21 | 3510 | 3567 | 3500 | 3549 | 1838800 | 3549 |
2020-04-20 | 3524 | 3589 | 3517 | 3549 | 1683000 | 3549 |
2020-04-17 | 3561 | 3564 | 3522 | 3562 | 1593900 | 3562 |
2020-04-16 | 3610 | 3635 | 3498 | 3498 | 2499600 | 3498 |
2020-04-15 | 3661 | 3666 | 3620 | 3640 | 1807200 | 3640 |
2020-04-14 | 3587 | 3629 | 3558 | 3617 | 1147900 | 3617 |
2020-04-13 | 3660 | 3660 | 3523 | 3537 | 1277500 | 3537 |
2020-04-10 | 3690 | 3690 | 3592 | 3671 | 2080500 | 3671 |
2020-04-09 | 3612 | 3664 | 3545 | 3651 | 1377500 | 3651 |
2020-04-08 | 3509 | 3634 | 3454 | 3612 | 1604700 | 3612 |
2020-04-07 | 3449 | 3487 | 3346 | 3458 | 1689500 | 3458 |
2020-04-06 | 3298 | 3394 | 3260 | 3385 | 1843500 | 3385 |
2020-04-03 | 3370 | 3457 | 3321 | 3332 | 1488600 | 3332 |
2020-04-02 | 3345 | 3417 | 3323 | 3356 | 2150300 | 3356 |
2020-04-01 | 3461 | 3513 | 3375 | 3414 | 2181700 | 3414 |
2020-03-31 | 3697 | 3699 | 3499 | 3510 | 2013600 | 3510 |
2020-03-30 | 3508 | 3666 | 3452 | 3661 | 2039900 | 3661 |
2020-03-27 | 3542 | 3564 | 3354 | 3529 | 3119900 | 3529 |
2020-03-26 | 3604 | 3650 | 3391 | 3427 | 2271100 | 3427 |
2020-03-25 | 3709 | 3737 | 3572 | 3650 | 2917000 | 3650 |
2020-03-24 | 3361 | 3448 | 3334 | 3429 | 2696100 | 3429 |
2020-03-23 | 3252 | 3355 | 3116 | 3261 | 4330200 | 3261 |
2020-03-19 | 3115 | 3369 | 3006 | 3228 | 4261900 | 3228 |
2020-03-18 | 3115 | 3162 | 3076 | 3114 | 4834400 | 3114 |
2020-03-17 | 3059 | 3214 | 3017 | 3088 | 4381500 | 3088 |
2020-03-16 | 3260 | 3323 | 3092 | 3126 | 4168500 | 3126 |
2020-03-13 | 3180 | 3380 | 3102 | 3251 | 4167700 | 3251 |
2020-03-12 | 3611 | 3632 | 3446 | 3520 | 2992100 | 3520 |
2020-03-11 | 3740 | 3829 | 3698 | 3731 | 2664400 | 3731 |
2020-03-10 | 3690 | 3700 | 3545 | 3691 | 2658300 | 3691 |
2020-03-09 | 3820 | 3857 | 3716 | 3766 | 2678100 | 3766 |
2020-03-06 | 4030 | 4055 | 3943 | 3960 | 2587200 | 3960 |
2020-03-05 | 4111 | 4130 | 4081 | 4099 | 1850200 | 4099 |
2020-03-04 | 4039 | 4142 | 4005 | 4084 | 1646000 | 4084 |
2020-03-03 | 4209 | 4222 | 4074 | 4076 | 2603700 | 4076 |
2020-03-02 | 4023 | 4148 | 3999 | 4100 | 4590500 | 4100 |
2020-02-28 | 4181 | 4223 | 4111 | 4150 | 2546800 | 4150 |
2020-02-27 | 4365 | 4381 | 4291 | 4301 | 1720100 | 4301 |
2020-02-26 | 4426 | 4440 | 4386 | 4408 | 1870600 | 4408 |
2020-02-25 | 4583 | 4583 | 4491 | 4496 | 2056400 | 4496 |
2020-02-21 | 4803 | 4837 | 4788 | 4800 | 1030900 | 4800 |
2020-02-20 | 4885 | 4894 | 4808 | 4824 | 1041600 | 4824 |
2020-02-19 | 4770 | 4854 | 4755 | 4825 | 1231600 | 4825 |
2020-02-18 | 4777 | 4807 | 4691 | 4735 | 1764800 | 4735 |
2020-02-17 | 4959 | 4985 | 4819 | 4827 | 1324300 | 4827 |
2020-02-14 | 5086 | 5088 | 4931 | 5011 | 1716400 | 5011 |
2020-02-13 | 5095 | 5117 | 5044 | 5107 | 1433100 | 5107 |
2020-02-12 | 5167 | 5200 | 5151 | 5195 | 1341500 | 5195 |
2020-02-10 | 5093 | 5174 | 5085 | 5165 | 1045400 | 5165 |
2020-02-07 | 5103 | 5128 | 5083 | 5112 | 732900 | 5112 |
2020-02-06 | 5099 | 5130 | 5066 | 5104 | 1082900 | 5104 |
2020-02-05 | 5047 | 5090 | 5041 | 5061 | 1177400 | 5061 |
2020-02-04 | 4971 | 5021 | 4947 | 5021 | 1052300 | 5021 |
2020-02-03 | 5065 | 5080 | 5006 | 5021 | 1071000 | 5021 |
2020-01-31 | 5130 | 5140 | 5060 | 5086 | 1408900 | 5086 |
2020-01-30 | 5002 | 5057 | 4997 | 5035 | 908000 | 5035 |
2020-01-29 | 5083 | 5083 | 5012 | 5036 | 916100 | 5036 |
2020-01-28 | 5050 | 5072 | 5030 | 5050 | 898800 | 5050 |
2020-01-27 | 5049 | 5114 | 5013 | 5101 | 956400 | 5101 |
2020-01-24 | 5073 | 5135 | 5067 | 5108 | 1088100 | 5108 |
2020-01-23 | 5052 | 5119 | 5045 | 5087 | 1147600 | 5087 |
2020-01-22 | 5020 | 5127 | 5015 | 5108 | 2014500 | 5108 |
2020-01-21 | 4993 | 5020 | 4952 | 4966 | 883300 | 4966 |
2020-01-20 | 5045 | 5045 | 4994 | 4997 | 495400 | 4997 |
2020-01-17 | 4995 | 5024 | 4992 | 5004 | 956700 | 5004 |
2020-01-16 | 4990 | 4995 | 4938 | 4971 | 668100 | 4971 |
2020-01-15 | 4949 | 4978 | 4918 | 4940 | 890800 | 4940 |
2020-01-14 | 4963 | 4978 | 4933 | 4973 | 950500 | 4973 |
2020-01-10 | 4983 | 5001 | 4927 | 4954 | 910800 | 4954 |
2020-01-09 | 4929 | 4955 | 4905 | 4947 | 1008200 | 4947 |
2020-01-08 | 4899 | 4942 | 4866 | 4919 | 1699500 | 4919 |
2020-01-07 | 4913 | 4913 | 4865 | 4897 | 1173300 | 4897 |
2020-01-06 | 4928 | 4948 | 4846 | 4856 | 1032500 | 4856 |
2019-12-30 | 5022 | 5036 | 4983 | 4983 | 590100 | 4983 |
2019-12-27 | 5040 | 5047 | 5022 | 5025 | 602700 | 5025 |
2019-12-26 | 5050 | 5083 | 5041 | 5080 | 782400 | 5080 |
2019-12-25 | 5046 | 5071 | 5036 | 5050 | 574000 | 5050 |
2019-12-24 | 5075 | 5090 | 5047 | 5058 | 785100 | 5058 |
2019-12-23 | 5151 | 5163 | 5074 | 5088 | 1136900 | 5088 |
2019-12-20 | 5143 | 5168 | 5129 | 5129 | 1000200 | 5129 |
2019-12-19 | 5126 | 5165 | 5124 | 5142 | 852200 | 5142 |
2019-12-18 | 5177 | 5200 | 5139 | 5175 | 1039900 | 5175 |
2019-12-17 | 5164 | 5182 | 5106 | 5129 | 1268300 | 5129 |
2019-12-16 | 5181 | 5190 | 5130 | 5154 | 1070500 | 5154 |
2019-12-13 | 5133 | 5192 | 5110 | 5181 | 2124100 | 5181 |
2019-12-12 | 5122 | 5131 | 5057 | 5080 | 1306700 | 5080 |
2019-12-11 | 5189 | 5208 | 5108 | 5137 | 1439200 | 5137 |
2019-12-10 | 5189 | 5209 | 5149 | 5149 | 912400 | 5149 |
2019-12-09 | 5220 | 5221 | 5159 | 5170 | 975800 | 5170 |
2019-12-06 | 5234 | 5240 | 5158 | 5163 | 1194600 | 5163 |
2019-12-05 | 5280 | 5280 | 5222 | 5238 | 843900 | 5238 |
2019-12-04 | 5246 | 5276 | 5234 | 5274 | 766200 | 5274 |
2019-12-03 | 5257 | 5306 | 5257 | 5271 | 986700 | 5271 |
2019-12-02 | 5273 | 5302 | 5252 | 5266 | 889500 | 5266 |
2019-11-29 | 5291 | 5303 | 5249 | 5266 | 816200 | 5266 |
2019-11-28 | 5220 | 5274 | 5215 | 5266 | 751100 | 5266 |
2019-11-27 | 5240 | 5255 | 5201 | 5201 | 963800 | 5201 |
2019-11-26 | 5320 | 5344 | 5200 | 5200 | 1999700 | 5200 |
2019-11-25 | 5346 | 5371 | 5328 | 5360 | 572100 | 5360 |
2019-11-22 | 5338 | 5379 | 5321 | 5325 | 780600 | 5325 |
2019-11-21 | 5335 | 5392 | 5284 | 5339 | 1374500 | 5339 |
2019-11-20 | 5291 | 5354 | 5285 | 5350 | 1094200 | 5350 |
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。