2594 キーコーヒー(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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-22 | 2130 | 2137 | 2122 | 2122 | 24500 | 2122 |
2021-01-21 | 2140 | 2156 | 2140 | 2142 | 20500 | 2142 |
2021-01-20 | 2140 | 2140 | 2127 | 2138 | 15100 | 2138 |
2021-01-19 | 2148 | 2155 | 2139 | 2140 | 15900 | 2140 |
2021-01-18 | 2138 | 2148 | 2126 | 2148 | 15600 | 2148 |
2021-01-14 | 2144 | 2164 | 2139 | 2164 | 27800 | 2164 |
2021-01-12 | 2146 | 2154 | 2126 | 2144 | 24900 | 2144 |
2021-01-08 | 2111 | 2146 | 2103 | 2146 | 37200 | 2146 |
2021-01-07 | 2131 | 2139 | 2114 | 2117 | 22600 | 2117 |
2021-01-06 | 2086 | 2113 | 2085 | 2112 | 17000 | 2112 |
2021-01-05 | 2113 | 2113 | 2085 | 2085 | 38400 | 2085 |
2021-01-04 | 2150 | 2150 | 2097 | 2109 | 35300 | 2109 |
2021-01-04 | 2150 | 2150 | 2097 | 2109 | 35300 | 2109 |
2021-01-04 | 2150 | 2150 | 2097 | 2109 | 35300 | 2109 |
2021-01-04 | 2150 | 2150 | 2097 | 2109 | 35300 | 2109 |
2021-01-04 | 2150 | 2150 | 2097 | 2109 | 35300 | 2109 |
2021-01-04 | 2150 | 2150 | 2097 | 2109 | 35300 | 2109 |
2020-12-30 | 2182 | 2182 | 2141 | 2144 | 26100 | 2144 |
2020-12-28 | 2157 | 2165 | 2141 | 2152 | 23100 | 2152 |
2020-12-25 | 2148 | 2158 | 2144 | 2155 | 16400 | 2155 |
2020-12-24 | 2156 | 2164 | 2139 | 2144 | 20100 | 2144 |
2020-12-22 | 2150 | 2150 | 2132 | 2133 | 15000 | 2133 |
2020-12-21 | 2149 | 2160 | 2137 | 2151 | 18500 | 2151 |
2020-12-18 | 2160 | 2160 | 2138 | 2149 | 23200 | 2149 |
2020-12-17 | 2140 | 2151 | 2135 | 2150 | 18500 | 2150 |
2020-12-16 | 2164 | 2164 | 2141 | 2144 | 14900 | 2144 |
2020-12-15 | 2162 | 2170 | 2141 | 2142 | 18700 | 2142 |
2020-12-14 | 2191 | 2205 | 2172 | 2176 | 30700 | 2176 |
2020-12-11 | 2153 | 2181 | 2147 | 2181 | 29800 | 2181 |
2020-12-10 | 2148 | 2164 | 2136 | 2156 | 22800 | 2156 |
2020-12-09 | 2120 | 2141 | 2117 | 2141 | 19100 | 2141 |
2020-12-08 | 2100 | 2119 | 2091 | 2114 | 21300 | 2114 |
2020-12-07 | 2118 | 2119 | 2096 | 2097 | 28500 | 2097 |
2020-12-04 | 2110 | 2124 | 2106 | 2115 | 15700 | 2115 |
2020-12-03 | 2093 | 2124 | 2076 | 2114 | 36800 | 2114 |
2020-12-02 | 2110 | 2121 | 2086 | 2093 | 65000 | 2093 |
2020-12-01 | 2108 | 2132 | 2096 | 2116 | 49300 | 2116 |
2020-11-30 | 2171 | 2171 | 2108 | 2108 | 54700 | 2108 |
2020-11-27 | 2153 | 2169 | 2145 | 2154 | 51000 | 2154 |
2020-11-26 | 2158 | 2159 | 2142 | 2148 | 29000 | 2148 |
2020-11-25 | 2220 | 2220 | 2158 | 2158 | 37000 | 2158 |
2020-11-24 | 2240 | 2245 | 2199 | 2199 | 34300 | 2199 |
2020-11-20 | 2213 | 2222 | 2206 | 2215 | 13300 | 2215 |
2020-11-19 | 2213 | 2234 | 2197 | 2225 | 32600 | 2225 |
2020-11-18 | 2218 | 2224 | 2202 | 2216 | 20500 | 2216 |
2020-11-17 | 2226 | 2226 | 2199 | 2218 | 28200 | 2218 |
2020-11-16 | 2226 | 2240 | 2210 | 2219 | 33400 | 2219 |
2020-11-13 | 2236 | 2236 | 2197 | 2207 | 27900 | 2207 |
2020-11-12 | 2274 | 2274 | 2234 | 2245 | 30000 | 2245 |
2020-11-11 | 2200 | 2274 | 2200 | 2268 | 69300 | 2268 |
2020-11-10 | 2170 | 2201 | 2166 | 2197 | 53900 | 2197 |
2020-11-09 | 2170 | 2176 | 2150 | 2154 | 30200 | 2154 |
2020-11-06 | 2166 | 2167 | 2150 | 2154 | 21900 | 2154 |
2020-11-05 | 2137 | 2166 | 2130 | 2157 | 37700 | 2157 |
2020-11-04 | 2157 | 2157 | 2116 | 2137 | 34600 | 2137 |
2020-11-02 | 2130 | 2155 | 2108 | 2145 | 34100 | 2145 |
2020-10-30 | 2182 | 2183 | 2128 | 2136 | 38000 | 2136 |
2020-10-29 | 2198 | 2208 | 2186 | 2194 | 12500 | 2194 |
2020-10-28 | 2191 | 2205 | 2171 | 2203 | 25700 | 2203 |
2020-10-27 | 2164 | 2191 | 2146 | 2191 | 18800 | 2191 |
2020-10-26 | 2170 | 2184 | 2145 | 2168 | 23700 | 2168 |
2020-10-23 | 2169 | 2182 | 2162 | 2170 | 22300 | 2170 |
2020-10-22 | 2170 | 2189 | 2165 | 2173 | 29700 | 2173 |
2020-10-21 | 2209 | 2219 | 2196 | 2200 | 21500 | 2200 |
2020-10-20 | 2210 | 2210 | 2181 | 2187 | 19000 | 2187 |
2020-10-19 | 2202 | 2225 | 2201 | 2210 | 22700 | 2210 |
2020-10-16 | 2224 | 2224 | 2195 | 2202 | 20000 | 2202 |
2020-10-15 | 2265 | 2265 | 2222 | 2223 | 23300 | 2223 |
2020-10-14 | 2262 | 2269 | 2254 | 2264 | 12500 | 2264 |
2020-10-13 | 2270 | 2272 | 2244 | 2262 | 18000 | 2262 |
2020-10-12 | 2265 | 2270 | 2245 | 2262 | 30300 | 2262 |
2020-10-09 | 2266 | 2266 | 2236 | 2247 | 20000 | 2247 |
2020-10-08 | 2256 | 2276 | 2247 | 2263 | 34000 | 2263 |
2020-10-07 | 2240 | 2266 | 2223 | 2256 | 42200 | 2256 |
2020-10-06 | 2238 | 2246 | 2215 | 2240 | 32400 | 2240 |
2020-10-05 | 2186 | 2235 | 2180 | 2228 | 48600 | 2228 |
2020-10-02 | 2217 | 2221 | 2155 | 2162 | 65000 | 2162 |
2020-09-30 | 2251 | 2257 | 2214 | 2216 | 59300 | 2216 |
2020-09-29 | 2287 | 2288 | 2231 | 2252 | 148600 | 2252 |
2020-09-28 | 2277 | 2305 | 2274 | 2305 | 472900 | 2305 |
2020-09-25 | 2263 | 2300 | 2259 | 2273 | 179600 | 2273 |
2020-09-24 | 2262 | 2280 | 2230 | 2242 | 170600 | 2242 |
2020-09-23 | 2292 | 2319 | 2285 | 2292 | 169600 | 2292 |
2020-09-18 | 2325 | 2325 | 2301 | 2315 | 108000 | 2315 |
2020-09-17 | 2321 | 2322 | 2301 | 2308 | 58400 | 2308 |
2020-09-16 | 2298 | 2315 | 2288 | 2314 | 61500 | 2314 |
2020-09-15 | 2285 | 2286 | 2257 | 2286 | 43000 | 2286 |
2020-09-14 | 2285 | 2295 | 2281 | 2287 | 37500 | 2287 |
2020-09-11 | 2266 | 2284 | 2255 | 2278 | 57900 | 2278 |
2020-09-10 | 2232 | 2269 | 2223 | 2265 | 49800 | 2265 |
2020-09-09 | 2190 | 2225 | 2187 | 2219 | 41300 | 2219 |
2020-09-08 | 2187 | 2218 | 2183 | 2215 | 45800 | 2215 |
2020-09-07 | 2172 | 2189 | 2166 | 2178 | 29700 | 2178 |
2020-09-04 | 2167 | 2185 | 2160 | 2175 | 35100 | 2175 |
2020-09-03 | 2183 | 2186 | 2162 | 2175 | 24200 | 2175 |
2020-09-02 | 2147 | 2173 | 2145 | 2173 | 20500 | 2173 |
2020-09-01 | 2174 | 2174 | 2134 | 2141 | 46700 | 2141 |
2020-08-31 | 2153 | 2195 | 2153 | 2181 | 37400 | 2181 |
2020-08-28 | 2165 | 2189 | 2130 | 2130 | 51000 | 2130 |
2020-08-27 | 2122 | 2165 | 2119 | 2158 | 23900 | 2158 |
2020-08-26 | 2131 | 2132 | 2113 | 2126 | 13000 | 2126 |
2020-08-25 | 2125 | 2138 | 2118 | 2131 | 25300 | 2131 |
2020-08-24 | 2124 | 2124 | 2095 | 2116 | 16600 | 2116 |
2020-08-21 | 2112 | 2114 | 2091 | 2108 | 20100 | 2108 |
2020-08-20 | 2106 | 2115 | 2103 | 2103 | 13500 | 2103 |
2020-08-19 | 2114 | 2126 | 2108 | 2117 | 12000 | 2117 |
2020-08-18 | 2101 | 2130 | 2095 | 2120 | 18900 | 2120 |
2020-08-17 | 2130 | 2135 | 2105 | 2114 | 18000 | 2114 |
2020-08-14 | 2125 | 2138 | 2115 | 2126 | 26900 | 2126 |
2020-08-13 | 2126 | 2126 | 2088 | 2119 | 32600 | 2119 |
2020-08-12 | 2065 | 2099 | 2058 | 2091 | 27800 | 2091 |
2020-08-11 | 2014 | 2075 | 2005 | 2075 | 41700 | 2075 |
2020-08-07 | 2025 | 2028 | 2001 | 2001 | 38600 | 2001 |
2020-08-06 | 2034 | 2034 | 2003 | 2025 | 25100 | 2025 |
2020-08-05 | 2040 | 2040 | 2006 | 2018 | 40400 | 2018 |
2020-08-04 | 2045 | 2069 | 2034 | 2042 | 26600 | 2042 |
2020-08-03 | 2035 | 2042 | 2023 | 2035 | 34500 | 2035 |
2020-07-31 | 2100 | 2100 | 2006 | 2016 | 79000 | 2016 |
2020-07-30 | 2156 | 2156 | 2101 | 2110 | 39100 | 2110 |
2020-07-29 | 2162 | 2163 | 2150 | 2150 | 18900 | 2150 |
2020-07-28 | 2216 | 2216 | 2159 | 2167 | 31000 | 2167 |
2020-07-27 | 2174 | 2216 | 2171 | 2216 | 23600 | 2216 |
2020-07-22 | 2190 | 2200 | 2173 | 2174 | 16200 | 2174 |
2020-07-21 | 2163 | 2196 | 2157 | 2191 | 37200 | 2191 |
2020-07-20 | 2170 | 2170 | 2153 | 2158 | 18000 | 2158 |
2020-07-17 | 2178 | 2179 | 2163 | 2179 | 14600 | 2179 |
2020-07-16 | 2179 | 2188 | 2170 | 2170 | 18300 | 2170 |
2020-07-15 | 2164 | 2188 | 2161 | 2182 | 21600 | 2182 |
2020-07-14 | 2163 | 2176 | 2163 | 2163 | 26300 | 2163 |
2020-07-13 | 2154 | 2177 | 2154 | 2171 | 27400 | 2171 |
2020-07-10 | 2194 | 2195 | 2146 | 2146 | 38500 | 2146 |
2020-07-09 | 2208 | 2217 | 2196 | 2207 | 26500 | 2207 |
2020-07-08 | 2221 | 2245 | 2207 | 2207 | 25000 | 2207 |
2020-07-07 | 2223 | 2229 | 2209 | 2221 | 34400 | 2221 |
2020-07-06 | 2238 | 2244 | 2227 | 2237 | 18900 | 2237 |
2020-07-03 | 2245 | 2248 | 2218 | 2238 | 20600 | 2238 |
2020-07-02 | 2235 | 2250 | 2208 | 2243 | 49300 | 2243 |
2020-07-01 | 2290 | 2290 | 2235 | 2235 | 38300 | 2235 |
2020-06-30 | 2316 | 2333 | 2282 | 2290 | 45100 | 2290 |
2020-06-29 | 2314 | 2328 | 2307 | 2316 | 17400 | 2316 |
2020-06-26 | 2330 | 2330 | 2301 | 2320 | 26000 | 2320 |
2020-06-25 | 2286 | 2319 | 2282 | 2302 | 26100 | 2302 |
2020-06-24 | 2324 | 2324 | 2282 | 2292 | 22900 | 2292 |
2020-06-23 | 2300 | 2322 | 2289 | 2315 | 22500 | 2315 |
2020-06-22 | 2307 | 2308 | 2293 | 2305 | 14600 | 2305 |
2020-06-19 | 2324 | 2332 | 2287 | 2307 | 65000 | 2307 |
2020-06-18 | 2317 | 2325 | 2299 | 2324 | 21100 | 2324 |
2020-06-17 | 2305 | 2323 | 2301 | 2307 | 18800 | 2307 |
2020-06-16 | 2308 | 2310 | 2280 | 2300 | 41800 | 2300 |
2020-06-15 | 2288 | 2309 | 2282 | 2282 | 31800 | 2282 |
2020-06-12 | 2250 | 2276 | 2224 | 2271 | 39900 | 2271 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 2290 | 2292 | 2251 | 2251 | 39800 | 2251 |
2020-06-10 | 2324 | 2329 | 2292 | 2297 | 30300 | 2297 |
2020-06-09 | 2299 | 2324 | 2296 | 2314 | 26100 | 2314 |
2020-06-08 | 2305 | 2307 | 2283 | 2294 | 36100 | 2294 |
2020-06-05 | 2320 | 2324 | 2302 | 2304 | 25200 | 2304 |
2020-06-04 | 2346 | 2346 | 2315 | 2326 | 40300 | 2326 |
2020-06-03 | 2356 | 2356 | 2324 | 2336 | 26100 | 2336 |
2020-06-02 | 2329 | 2353 | 2321 | 2347 | 33300 | 2347 |
2020-06-01 | 2331 | 2342 | 2314 | 2329 | 20900 | 2329 |
2020-05-29 | 2333 | 2355 | 2321 | 2351 | 78000 | 2351 |
2020-05-28 | 2327 | 2334 | 2290 | 2328 | 45000 | 2328 |
2020-05-27 | 2309 | 2321 | 2297 | 2318 | 36100 | 2318 |
2020-05-26 | 2300 | 2320 | 2290 | 2317 | 26000 | 2317 |
2020-05-25 | 2291 | 2307 | 2278 | 2294 | 16900 | 2294 |
2020-05-22 | 2277 | 2294 | 2259 | 2285 | 31800 | 2285 |
2020-05-21 | 2315 | 2315 | 2284 | 2285 | 18900 | 2285 |
2020-05-20 | 2285 | 2311 | 2259 | 2309 | 62700 | 2309 |
2020-05-19 | 2357 | 2372 | 2338 | 2355 | 42000 | 2355 |
2020-05-18 | 2329 | 2348 | 2310 | 2347 | 34900 | 2347 |
2020-05-15 | 2334 | 2334 | 2281 | 2308 | 30200 | 2308 |
2020-05-14 | 2345 | 2345 | 2296 | 2300 | 20900 | 2300 |
2020-05-13 | 2298 | 2333 | 2283 | 2330 | 45000 | 2330 |
2020-05-12 | 2276 | 2304 | 2271 | 2298 | 29000 | 2298 |
2020-05-11 | 2252 | 2274 | 2252 | 2274 | 20700 | 2274 |
2020-05-08 | 2232 | 2254 | 2230 | 2253 | 27500 | 2253 |
2020-05-07 | 2245 | 2245 | 2209 | 2240 | 24000 | 2240 |
2020-05-01 | 2230 | 2245 | 2208 | 2208 | 37000 | 2208 |
2020-04-30 | 2268 | 2277 | 2227 | 2228 | 48000 | 2228 |
2020-04-28 | 2240 | 2258 | 2218 | 2257 | 38800 | 2257 |
2020-04-27 | 2263 | 2263 | 2226 | 2240 | 31600 | 2240 |
2020-04-24 | 2246 | 2268 | 2218 | 2263 | 41000 | 2263 |
2020-04-23 | 2236 | 2254 | 2215 | 2254 | 36300 | 2254 |
2020-04-22 | 2222 | 2249 | 2206 | 2236 | 35800 | 2236 |
2020-04-21 | 2180 | 2220 | 2180 | 2220 | 31500 | 2220 |
2020-04-20 | 2211 | 2222 | 2192 | 2204 | 25600 | 2204 |
2020-04-17 | 2260 | 2275 | 2220 | 2227 | 28200 | 2227 |
2020-04-16 | 2198 | 2251 | 2188 | 2245 | 42500 | 2245 |
2020-04-15 | 2222 | 2234 | 2180 | 2190 | 46800 | 2190 |
2020-04-14 | 2235 | 2259 | 2208 | 2225 | 25000 | 2225 |
2020-04-13 | 2214 | 2244 | 2206 | 2234 | 23400 | 2234 |
2020-04-10 | 2247 | 2249 | 2182 | 2238 | 34500 | 2238 |
2020-04-09 | 2263 | 2274 | 2186 | 2217 | 45700 | 2217 |
2020-04-08 | 2187 | 2294 | 2187 | 2288 | 55200 | 2288 |
2020-04-07 | 2214 | 2237 | 2173 | 2237 | 35500 | 2237 |
2020-04-06 | 2135 | 2212 | 2135 | 2200 | 56300 | 2200 |
2020-04-03 | 2155 | 2188 | 2126 | 2141 | 33900 | 2141 |
2020-04-02 | 2200 | 2233 | 2137 | 2143 | 49200 | 2143 |
2020-04-01 | 2295 | 2295 | 2200 | 2219 | 70800 | 2219 |
2020-03-31 | 2378 | 2378 | 2289 | 2298 | 74200 | 2298 |
2020-03-30 | 2299 | 2384 | 2287 | 2383 | 184700 | 2383 |
2020-03-27 | 2400 | 2440 | 2388 | 2433 | 264100 | 2433 |
2020-03-26 | 2334 | 2394 | 2304 | 2389 | 106900 | 2389 |
2020-03-25 | 2338 | 2354 | 2320 | 2350 | 78300 | 2350 |
2020-03-24 | 2373 | 2394 | 2295 | 2338 | 85200 | 2338 |
2020-03-23 | 2298 | 2337 | 2262 | 2337 | 151100 | 2337 |
2020-03-19 | 2182 | 2298 | 2182 | 2298 | 110500 | 2298 |
2020-03-18 | 2153 | 2220 | 2135 | 2135 | 93300 | 2135 |
2020-03-17 | 1960 | 2155 | 1952 | 2140 | 96000 | 2140 |
2020-03-16 | 2030 | 2058 | 1980 | 1981 | 87500 | 1981 |
2020-03-13 | 1980 | 2035 | 1920 | 2013 | 130800 | 2013 |
2020-03-12 | 2098 | 2098 | 2012 | 2058 | 72600 | 2058 |
2020-03-11 | 2124 | 2154 | 2112 | 2112 | 65700 | 2112 |
2020-03-10 | 2001 | 2115 | 1971 | 2112 | 103100 | 2112 |
2020-03-09 | 2065 | 2070 | 2027 | 2042 | 87200 | 2042 |
2020-03-06 | 2085 | 2099 | 2064 | 2070 | 52500 | 2070 |
2020-03-05 | 2092 | 2102 | 2073 | 2085 | 46900 | 2085 |
2020-03-04 | 2050 | 2082 | 2027 | 2063 | 45900 | 2063 |
2020-03-03 | 2143 | 2156 | 2077 | 2083 | 64300 | 2083 |
2020-03-02 | 2020 | 2130 | 2016 | 2115 | 65600 | 2115 |
2020-02-28 | 2079 | 2093 | 2038 | 2038 | 82300 | 2038 |
2020-02-27 | 2134 | 2156 | 2115 | 2117 | 48100 | 2117 |
2020-02-26 | 2150 | 2164 | 2128 | 2156 | 50400 | 2156 |
2020-02-25 | 2200 | 2200 | 2169 | 2169 | 63000 | 2169 |
2020-02-21 | 2250 | 2260 | 2237 | 2238 | 26300 | 2238 |
2020-02-20 | 2275 | 2275 | 2250 | 2250 | 22000 | 2250 |
2020-02-19 | 2265 | 2275 | 2256 | 2256 | 23500 | 2256 |
2020-02-18 | 2266 | 2269 | 2256 | 2262 | 17600 | 2262 |
2020-02-17 | 2271 | 2273 | 2255 | 2266 | 22300 | 2266 |
2020-02-14 | 2290 | 2290 | 2272 | 2285 | 29200 | 2285 |
2020-02-13 | 2311 | 2313 | 2286 | 2290 | 26800 | 2290 |
2020-02-12 | 2308 | 2313 | 2289 | 2311 | 26200 | 2311 |
2020-02-10 | 2292 | 2307 | 2284 | 2304 | 17300 | 2304 |
2020-02-07 | 2332 | 2334 | 2292 | 2295 | 28200 | 2295 |
2020-02-06 | 2337 | 2342 | 2316 | 2319 | 37900 | 2319 |
2020-02-05 | 2304 | 2346 | 2304 | 2335 | 47600 | 2335 |
2020-02-04 | 2253 | 2313 | 2248 | 2307 | 40000 | 2307 |
2020-02-03 | 2245 | 2280 | 2243 | 2267 | 46200 | 2267 |
2020-01-31 | 2282 | 2311 | 2261 | 2266 | 46500 | 2266 |
2020-01-30 | 2256 | 2277 | 2253 | 2271 | 30400 | 2271 |
2020-01-29 | 2252 | 2275 | 2251 | 2272 | 19500 | 2272 |
2020-01-28 | 2263 | 2273 | 2251 | 2262 | 31700 | 2262 |
2020-01-27 | 2279 | 2284 | 2262 | 2274 | 25300 | 2274 |
2020-01-24 | 2312 | 2312 | 2287 | 2287 | 13800 | 2287 |
2020-01-23 | 2304 | 2320 | 2299 | 2303 | 17400 | 2303 |
2020-01-22 | 2291 | 2317 | 2281 | 2312 | 22000 | 2312 |
2020-01-21 | 2266 | 2286 | 2265 | 2283 | 17400 | 2283 |
2020-01-20 | 2264 | 2273 | 2263 | 2266 | 27100 | 2266 |
2020-01-17 | 2270 | 2271 | 2262 | 2267 | 25300 | 2267 |
2020-01-16 | 2280 | 2284 | 2265 | 2265 | 22800 | 2265 |
2020-01-15 | 2280 | 2290 | 2264 | 2272 | 28000 | 2272 |
2020-01-14 | 2313 | 2313 | 2276 | 2285 | 37900 | 2285 |
2020-01-10 | 2324 | 2329 | 2304 | 2313 | 20300 | 2313 |
2020-01-09 | 2288 | 2321 | 2288 | 2320 | 18900 | 2320 |
2020-01-08 | 2283 | 2290 | 2253 | 2276 | 52900 | 2276 |
2020-01-07 | 2286 | 2324 | 2286 | 2305 | 38800 | 2305 |
2020-01-06 | 2281 | 2300 | 2280 | 2292 | 29200 | 2292 |
2019-12-30 | 2347 | 2347 | 2313 | 2316 | 19500 | 2316 |
2019-12-27 | 2346 | 2354 | 2337 | 2347 | 15000 | 2347 |
2019-12-26 | 2301 | 2334 | 2301 | 2334 | 24900 | 2334 |
2019-12-25 | 2301 | 2312 | 2300 | 2301 | 14600 | 2301 |
2019-12-24 | 2305 | 2307 | 2300 | 2305 | 13200 | 2305 |
2019-12-23 | 2309 | 2324 | 2301 | 2306 | 23000 | 2306 |
2019-12-20 | 2323 | 2327 | 2303 | 2306 | 44800 | 2306 |
2019-12-19 | 2347 | 2352 | 2311 | 2313 | 28600 | 2313 |
2019-12-18 | 2360 | 2360 | 2339 | 2348 | 24100 | 2348 |
2019-12-17 | 2369 | 2370 | 2350 | 2362 | 23800 | 2362 |
2019-12-16 | 2345 | 2369 | 2345 | 2365 | 21600 | 2365 |
2019-12-13 | 2347 | 2360 | 2339 | 2354 | 44200 | 2354 |
2019-12-12 | 2368 | 2370 | 2339 | 2340 | 21900 | 2340 |
2019-12-11 | 2395 | 2395 | 2357 | 2365 | 26900 | 2365 |
2019-12-10 | 2390 | 2402 | 2385 | 2385 | 21300 | 2385 |
2019-12-09 | 2393 | 2395 | 2370 | 2395 | 25700 | 2395 |
2019-12-06 | 2370 | 2392 | 2355 | 2392 | 29100 | 2392 |
2019-12-05 | 2408 | 2408 | 2372 | 2375 | 31900 | 2375 |
2019-12-04 | 2380 | 2410 | 2380 | 2409 | 37900 | 2409 |
2019-12-03 | 2375 | 2403 | 2368 | 2394 | 49100 | 2394 |
2019-12-02 | 2369 | 2399 | 2366 | 2399 | 25500 | 2399 |
2019-11-29 | 2394 | 2404 | 2369 | 2369 | 26000 | 2369 |
2019-11-28 | 2378 | 2388 | 2363 | 2388 | 19200 | 2388 |
2019-11-27 | 2406 | 2406 | 2382 | 2396 | 16500 | 2396 |
2019-11-26 | 2382 | 2415 | 2360 | 2413 | 75700 | 2413 |
2019-11-25 | 2442 | 2442 | 2323 | 2356 | 174500 | 2356 |
2019-11-22 | 2436 | 2442 | 2416 | 2428 | 31500 | 2428 |
2019-11-21 | 2441 | 2442 | 2411 | 2427 | 40200 | 2427 |
2019-11-20 | 2450 | 2458 | 2434 | 2441 | 15900 | 2441 |
2019-11-19 | 2446 | 2458 | 2430 | 2458 | 35100 | 2458 |
2019-11-18 | 2420 | 2447 | 2412 | 2446 | 37800 | 2446 |
2019-11-15 | 2395 | 2428 | 2395 | 2423 | 38900 | 2423 |
2019-11-14 | 2402 | 2416 | 2384 | 2392 | 25500 | 2392 |
2019-11-13 | 2420 | 2420 | 2388 | 2406 | 39500 | 2406 |
2019-11-12 | 2428 | 2428 | 2401 | 2409 | 33200 | 2409 |
2019-11-11 | 2406 | 2458 | 2403 | 2434 | 67100 | 2434 |
2019-11-08 | 2402 | 2407 | 2386 | 2398 | 55100 | 2398 |
2019-11-07 | 2348 | 2400 | 2348 | 2398 | 77900 | 2398 |
2019-11-06 | 2335 | 2348 | 2333 | 2346 | 33600 | 2346 |
2019-11-05 | 2318 | 2346 | 2315 | 2345 | 40700 | 2345 |
2019-11-01 | 2320 | 2320 | 2309 | 2318 | 16800 | 2318 |
2019-10-31 | 2340 | 2343 | 2329 | 2334 | 25800 | 2334 |
2019-10-30 | 2311 | 2343 | 2311 | 2343 | 58800 | 2343 |
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。