2702 日本マクドナルドホールディングス(株) 個別株価データ

東証JQS(小売業)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 5240 | 5320 | 5220 | 5280 | 756700 | 5280 |
2021-02-24 | 5170 | 5230 | 5140 | 5230 | 487600 | 5230 |
2021-02-12 | 5180 | 5250 | 5170 | 5250 | 574800 | 5250 |
2021-02-03 | 5090 | 5110 | 5080 | 5110 | 278900 | 5110 |
2021-02-02 | 5100 | 5110 | 5090 | 5090 | 258000 | 5090 |
2021-02-01 | 5100 | 5110 | 5070 | 5100 | 325100 | 5100 |
2021-01-29 | 5090 | 5110 | 5080 | 5100 | 392400 | 5100 |
2021-01-28 | 5090 | 5110 | 5080 | 5110 | 361300 | 5110 |
2021-01-27 | 5100 | 5120 | 5090 | 5110 | 210500 | 5110 |
2021-01-26 | 5100 | 5120 | 5090 | 5110 | 333900 | 5110 |
2021-01-25 | 5110 | 5120 | 5100 | 5110 | 269300 | 5110 |
2021-01-22 | 5110 | 5120 | 5100 | 5120 | 168700 | 5120 |
2021-01-21 | 5110 | 5130 | 5100 | 5110 | 367800 | 5110 |
2021-01-20 | 5110 | 5120 | 5090 | 5110 | 295500 | 5110 |
2021-01-19 | 5080 | 5110 | 5080 | 5100 | 410900 | 5100 |
2021-01-18 | 5080 | 5100 | 5070 | 5080 | 348600 | 5080 |
2021-01-14 | 5090 | 5110 | 5060 | 5060 | 607000 | 5060 |
2021-01-12 | 5040 | 5060 | 5010 | 5030 | 397100 | 5030 |
2021-01-08 | 5020 | 5060 | 5010 | 5050 | 298300 | 5050 |
2021-01-07 | 5020 | 5050 | 5020 | 5020 | 320800 | 5020 |
2021-01-06 | 5000 | 5040 | 4995 | 5020 | 339000 | 5020 |
2021-01-05 | 4960 | 5010 | 4950 | 5000 | 478500 | 5000 |
2021-01-04 | 5000 | 5010 | 4940 | 4960 | 724200 | 4960 |
2021-01-04 | 5000 | 5010 | 4940 | 4960 | 724200 | 4960 |
2021-01-04 | 5000 | 5010 | 4940 | 4960 | 724200 | 4960 |
2021-01-04 | 5000 | 5010 | 4940 | 4960 | 724200 | 4960 |
2021-01-04 | 5000 | 5010 | 4940 | 4960 | 724200 | 4960 |
2021-01-04 | 5000 | 5010 | 4940 | 4960 | 724200 | 4960 |
2020-12-30 | 5020 | 5030 | 5000 | 5000 | 353200 | 5000 |
2020-12-28 | 5100 | 5110 | 5090 | 5100 | 1615300 | 5100 |
2020-12-25 | 5100 | 5110 | 5090 | 5090 | 429200 | 5090 |
2020-12-24 | 5110 | 5120 | 5100 | 5100 | 343800 | 5100 |
2020-12-22 | 5100 | 5120 | 5070 | 5110 | 513500 | 5110 |
2020-12-21 | 5160 | 5160 | 5100 | 5100 | 1115500 | 5100 |
2020-12-18 | 5150 | 5160 | 5130 | 5140 | 542300 | 5140 |
2020-12-17 | 5170 | 5180 | 5140 | 5150 | 606200 | 5150 |
2020-12-16 | 5210 | 5210 | 5150 | 5150 | 610800 | 5150 |
2020-12-15 | 5210 | 5220 | 5190 | 5190 | 506100 | 5190 |
2020-12-14 | 5210 | 5240 | 5200 | 5200 | 586700 | 5200 |
2020-12-11 | 5240 | 5240 | 5200 | 5210 | 726700 | 5210 |
2020-12-10 | 5150 | 5220 | 5120 | 5220 | 819400 | 5220 |
2020-12-09 | 5140 | 5150 | 5110 | 5140 | 648600 | 5140 |
2020-12-08 | 5070 | 5120 | 5050 | 5100 | 580300 | 5100 |
2020-12-07 | 5080 | 5100 | 5060 | 5060 | 675100 | 5060 |
2020-12-04 | 5110 | 5110 | 5060 | 5080 | 646000 | 5080 |
2020-12-03 | 5050 | 5080 | 5030 | 5060 | 402400 | 5060 |
2020-12-02 | 5070 | 5080 | 5040 | 5070 | 628000 | 5070 |
2020-12-01 | 5110 | 5110 | 5050 | 5070 | 576800 | 5070 |
2020-11-30 | 5160 | 5180 | 5040 | 5070 | 1437900 | 5070 |
2020-11-27 | 5200 | 5210 | 5150 | 5150 | 630000 | 5150 |
2020-11-26 | 5210 | 5250 | 5170 | 5200 | 460700 | 5200 |
2020-11-25 | 5230 | 5250 | 5180 | 5190 | 557900 | 5190 |
2020-11-24 | 5250 | 5280 | 5190 | 5210 | 618300 | 5210 |
2020-11-20 | 5330 | 5340 | 5210 | 5240 | 741500 | 5240 |
2020-11-19 | 5380 | 5380 | 5210 | 5300 | 920600 | 5300 |
2020-11-18 | 5310 | 5380 | 5300 | 5370 | 392500 | 5370 |
2020-11-17 | 5350 | 5370 | 5290 | 5300 | 550200 | 5300 |
2020-11-16 | 5230 | 5310 | 5230 | 5310 | 552000 | 5310 |
2020-11-13 | 5200 | 5230 | 5130 | 5180 | 759100 | 5180 |
2020-11-12 | 5180 | 5250 | 5160 | 5240 | 690200 | 5240 |
2020-11-11 | 5160 | 5170 | 5120 | 5150 | 398600 | 5150 |
2020-11-10 | 5140 | 5140 | 5100 | 5100 | 465300 | 5100 |
2020-11-09 | 5050 | 5100 | 5050 | 5090 | 262900 | 5090 |
2020-11-06 | 5070 | 5070 | 5020 | 5030 | 397400 | 5030 |
2020-11-05 | 5040 | 5090 | 5020 | 5060 | 273100 | 5060 |
2020-11-04 | 5040 | 5070 | 5020 | 5040 | 353200 | 5040 |
2020-11-02 | 4955 | 5020 | 4950 | 5000 | 353700 | 5000 |
2020-10-30 | 5000 | 5010 | 4950 | 4950 | 821600 | 4950 |
2020-10-29 | 5020 | 5030 | 5010 | 5010 | 266500 | 5010 |
2020-10-28 | 5040 | 5080 | 5040 | 5050 | 206800 | 5050 |
2020-10-27 | 5050 | 5070 | 5020 | 5070 | 250000 | 5070 |
2020-10-26 | 5080 | 5090 | 5050 | 5050 | 193600 | 5050 |
2020-10-23 | 5060 | 5080 | 5050 | 5070 | 258400 | 5070 |
2020-10-22 | 5090 | 5090 | 5060 | 5060 | 171000 | 5060 |
2020-10-21 | 5100 | 5120 | 5080 | 5080 | 168100 | 5080 |
2020-10-20 | 5110 | 5150 | 5070 | 5080 | 348000 | 5080 |
2020-10-19 | 5080 | 5100 | 5070 | 5080 | 260800 | 5080 |
2020-10-16 | 5100 | 5110 | 5080 | 5080 | 225200 | 5080 |
2020-10-15 | 5100 | 5130 | 5100 | 5100 | 158400 | 5100 |
2020-10-14 | 5130 | 5140 | 5110 | 5110 | 164300 | 5110 |
2020-10-13 | 5160 | 5160 | 5130 | 5130 | 125900 | 5130 |
2020-10-12 | 5160 | 5170 | 5140 | 5160 | 134100 | 5160 |
2020-10-09 | 5170 | 5170 | 5140 | 5160 | 149200 | 5160 |
2020-10-08 | 5160 | 5160 | 5130 | 5160 | 167800 | 5160 |
2020-10-07 | 5120 | 5160 | 5120 | 5140 | 226400 | 5140 |
2020-10-06 | 5130 | 5150 | 5120 | 5130 | 240900 | 5130 |
2020-10-05 | 5080 | 5130 | 5070 | 5110 | 316000 | 5110 |
2020-10-02 | 5120 | 5130 | 5080 | 5080 | 465600 | 5080 |
2020-09-30 | 5150 | 5170 | 5110 | 5120 | 356100 | 5120 |
2020-09-29 | 5130 | 5160 | 5100 | 5130 | 381800 | 5130 |
2020-09-28 | 5140 | 5160 | 5100 | 5150 | 356400 | 5150 |
2020-09-25 | 5170 | 5180 | 5140 | 5170 | 264300 | 5170 |
2020-09-24 | 5200 | 5200 | 5160 | 5170 | 242300 | 5170 |
2020-09-23 | 5160 | 5220 | 5160 | 5200 | 270200 | 5200 |
2020-09-18 | 5210 | 5220 | 5170 | 5170 | 281400 | 5170 |
2020-09-17 | 5250 | 5280 | 5210 | 5210 | 322700 | 5210 |
2020-09-16 | 5260 | 5290 | 5210 | 5220 | 251600 | 5220 |
2020-09-15 | 5250 | 5260 | 5200 | 5230 | 280800 | 5230 |
2020-09-14 | 5270 | 5290 | 5260 | 5270 | 297000 | 5270 |
2020-09-11 | 5260 | 5270 | 5220 | 5220 | 309300 | 5220 |
2020-09-10 | 5240 | 5260 | 5190 | 5220 | 363000 | 5220 |
2020-09-09 | 5150 | 5220 | 5140 | 5190 | 355100 | 5190 |
2020-09-08 | 5140 | 5210 | 5110 | 5170 | 393200 | 5170 |
2020-09-07 | 5180 | 5180 | 5130 | 5140 | 296000 | 5140 |
2020-09-04 | 5100 | 5150 | 5080 | 5120 | 295100 | 5120 |
2020-09-03 | 5170 | 5170 | 5100 | 5120 | 242200 | 5120 |
2020-09-02 | 5150 | 5160 | 5100 | 5160 | 269400 | 5160 |
2020-09-01 | 5180 | 5180 | 5110 | 5150 | 217300 | 5150 |
2020-08-31 | 5100 | 5220 | 5100 | 5200 | 595700 | 5200 |
2020-08-28 | 5130 | 5160 | 5050 | 5050 | 572600 | 5050 |
2020-08-27 | 5220 | 5230 | 5130 | 5140 | 368300 | 5140 |
2020-08-26 | 5160 | 5230 | 5160 | 5210 | 219700 | 5210 |
2020-08-25 | 5270 | 5270 | 5160 | 5160 | 451400 | 5160 |
2020-08-24 | 5180 | 5240 | 5180 | 5220 | 281800 | 5220 |
2020-08-21 | 5220 | 5230 | 5130 | 5170 | 455200 | 5170 |
2020-08-20 | 5220 | 5250 | 5170 | 5250 | 341100 | 5250 |
2020-08-19 | 5290 | 5310 | 5220 | 5240 | 396700 | 5240 |
2020-08-18 | 5310 | 5340 | 5280 | 5340 | 158700 | 5340 |
2020-08-17 | 5360 | 5390 | 5310 | 5310 | 148300 | 5310 |
2020-08-14 | 5370 | 5380 | 5300 | 5370 | 275800 | 5370 |
2020-08-13 | 5490 | 5500 | 5320 | 5320 | 518900 | 5320 |
2020-08-12 | 5420 | 5460 | 5320 | 5410 | 411500 | 5410 |
2020-08-11 | 5340 | 5380 | 5310 | 5370 | 341800 | 5370 |
2020-08-07 | 5210 | 5250 | 5190 | 5250 | 182900 | 5250 |
2020-08-06 | 5240 | 5250 | 5160 | 5200 | 171900 | 5200 |
2020-08-05 | 5220 | 5240 | 5180 | 5230 | 185200 | 5230 |
2020-08-04 | 5290 | 5320 | 5200 | 5200 | 287700 | 5200 |
2020-08-03 | 5050 | 5230 | 5050 | 5210 | 277900 | 5210 |
2020-07-31 | 5230 | 5240 | 5030 | 5040 | 489000 | 5040 |
2020-07-30 | 5270 | 5350 | 5240 | 5250 | 328700 | 5250 |
2020-07-29 | 5330 | 5330 | 5110 | 5260 | 1227900 | 5260 |
2020-07-28 | 5730 | 5750 | 5660 | 5690 | 260100 | 5690 |
2020-07-27 | 5600 | 5710 | 5570 | 5700 | 222600 | 5700 |
2020-07-22 | 5630 | 5630 | 5560 | 5580 | 138900 | 5580 |
2020-07-21 | 5560 | 5630 | 5540 | 5630 | 169200 | 5630 |
2020-07-20 | 5670 | 5690 | 5550 | 5580 | 288100 | 5580 |
2020-07-17 | 5620 | 5720 | 5580 | 5710 | 403500 | 5710 |
2020-07-16 | 5580 | 5630 | 5540 | 5560 | 323200 | 5560 |
2020-07-15 | 5440 | 5520 | 5380 | 5500 | 282600 | 5500 |
2020-07-14 | 5550 | 5550 | 5370 | 5440 | 388800 | 5440 |
2020-07-13 | 5600 | 5610 | 5510 | 5570 | 185400 | 5570 |
2020-07-10 | 5670 | 5670 | 5550 | 5590 | 308100 | 5590 |
2020-07-09 | 5750 | 5790 | 5660 | 5670 | 212400 | 5670 |
2020-07-08 | 5740 | 5810 | 5700 | 5740 | 292400 | 5740 |
2020-07-07 | 5700 | 5750 | 5640 | 5690 | 512600 | 5690 |
2020-07-06 | 5790 | 5870 | 5790 | 5820 | 232800 | 5820 |
2020-07-03 | 5740 | 5790 | 5710 | 5760 | 241200 | 5760 |
2020-07-02 | 5650 | 5750 | 5620 | 5700 | 543700 | 5700 |
2020-07-01 | 5830 | 5830 | 5650 | 5660 | 481900 | 5660 |
2020-06-30 | 5890 | 5930 | 5750 | 5820 | 492400 | 5820 |
2020-06-29 | 5980 | 5980 | 5830 | 5850 | 1694200 | 5850 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 6130 | 6150 | 6030 | 6050 | 2022900 | 6050 |
2020-06-25 | 6130 | 6180 | 6110 | 6160 | 640600 | 6160 |
2020-06-24 | 6090 | 6130 | 6090 | 6110 | 1431000 | 6110 |
2020-06-23 | 6170 | 6170 | 6080 | 6110 | 866200 | 6110 |
2020-06-22 | 6130 | 6170 | 6110 | 6140 | 968000 | 6140 |
2020-06-19 | 6120 | 6160 | 6070 | 6160 | 786200 | 6160 |
2020-06-18 | 6080 | 6120 | 6050 | 6100 | 635100 | 6100 |
2020-06-17 | 6020 | 6080 | 6020 | 6070 | 307300 | 6070 |
2020-06-16 | 6100 | 6120 | 6010 | 6010 | 457200 | 6010 |
2020-06-15 | 6200 | 6270 | 6010 | 6010 | 863400 | 6010 |
2020-06-12 | 5990 | 6130 | 5970 | 6130 | 643200 | 6130 |
2020-06-11 | 5970 | 6070 | 5950 | 6070 | 629300 | 6070 |
2020-06-10 | 5970 | 6000 | 5940 | 5970 | 421700 | 5970 |
2020-06-09 | 5860 | 5960 | 5860 | 5960 | 605000 | 5960 |
2020-06-08 | 5900 | 5910 | 5850 | 5860 | 413600 | 5860 |
2020-06-05 | 5900 | 5920 | 5860 | 5870 | 518000 | 5870 |
2020-06-04 | 5830 | 5890 | 5820 | 5830 | 633900 | 5830 |
2020-06-03 | 5800 | 5880 | 5770 | 5810 | 584600 | 5810 |
2020-06-02 | 5740 | 5780 | 5730 | 5730 | 393600 | 5730 |
2020-06-01 | 5730 | 5740 | 5690 | 5710 | 436600 | 5710 |
2020-05-29 | 5730 | 5730 | 5690 | 5730 | 733000 | 5730 |
2020-05-28 | 5710 | 5740 | 5680 | 5680 | 292900 | 5680 |
2020-05-27 | 5700 | 5740 | 5670 | 5680 | 277000 | 5680 |
2020-05-26 | 5700 | 5760 | 5660 | 5680 | 383500 | 5680 |
2020-05-25 | 5590 | 5650 | 5570 | 5650 | 305800 | 5650 |
2020-05-22 | 5540 | 5560 | 5500 | 5560 | 196700 | 5560 |
2020-05-21 | 5590 | 5600 | 5550 | 5550 | 146900 | 5550 |
2020-05-20 | 5560 | 5610 | 5550 | 5570 | 228200 | 5570 |
2020-05-19 | 5560 | 5590 | 5510 | 5590 | 312900 | 5590 |
2020-05-18 | 5550 | 5580 | 5460 | 5530 | 265900 | 5530 |
2020-05-15 | 5540 | 5560 | 5510 | 5550 | 216500 | 5550 |
2020-05-14 | 5510 | 5600 | 5480 | 5480 | 257600 | 5480 |
2020-05-13 | 5390 | 5560 | 5370 | 5560 | 514800 | 5560 |
2020-05-12 | 5430 | 5470 | 5400 | 5470 | 397600 | 5470 |
2020-05-11 | 5440 | 5440 | 5390 | 5420 | 197400 | 5420 |
2020-05-08 | 5400 | 5440 | 5340 | 5370 | 292800 | 5370 |
2020-05-07 | 5300 | 5340 | 5290 | 5340 | 188600 | 5340 |
2020-05-01 | 5270 | 5340 | 5260 | 5300 | 151000 | 5300 |
2020-04-30 | 5410 | 5420 | 5270 | 5280 | 422500 | 5280 |
2020-04-28 | 5320 | 5400 | 5320 | 5390 | 169200 | 5390 |
2020-04-27 | 5320 | 5360 | 5310 | 5360 | 159100 | 5360 |
2020-04-24 | 5370 | 5370 | 5310 | 5340 | 183000 | 5340 |
2020-04-23 | 5440 | 5470 | 5370 | 5380 | 340400 | 5380 |
2020-04-22 | 5370 | 5440 | 5350 | 5440 | 401100 | 5440 |
2020-04-21 | 5320 | 5360 | 5290 | 5360 | 293100 | 5360 |
2020-04-20 | 5300 | 5320 | 5220 | 5320 | 232900 | 5320 |
2020-04-17 | 5290 | 5330 | 5250 | 5310 | 227900 | 5310 |
2020-04-16 | 5250 | 5300 | 5250 | 5280 | 267600 | 5280 |
2020-04-15 | 5130 | 5250 | 5090 | 5250 | 376700 | 5250 |
2020-04-14 | 5100 | 5130 | 5080 | 5130 | 185400 | 5130 |
2020-04-13 | 5010 | 5090 | 4995 | 5080 | 143500 | 5080 |
2020-04-10 | 5130 | 5140 | 5050 | 5050 | 230900 | 5050 |
2020-04-09 | 5090 | 5170 | 5060 | 5130 | 388800 | 5130 |
2020-04-08 | 4970 | 5050 | 4925 | 5020 | 376000 | 5020 |
2020-04-07 | 4890 | 4970 | 4825 | 4970 | 512300 | 4970 |
2020-04-06 | 4870 | 4895 | 4790 | 4790 | 432900 | 4790 |
2020-04-03 | 4840 | 4930 | 4815 | 4875 | 484300 | 4875 |
2020-04-02 | 4735 | 4805 | 4715 | 4745 | 393300 | 4745 |
2020-04-01 | 4860 | 4870 | 4730 | 4750 | 413200 | 4750 |
2020-03-31 | 4925 | 4955 | 4850 | 4870 | 457200 | 4870 |
2020-03-30 | 4800 | 4940 | 4795 | 4940 | 376000 | 4940 |
2020-03-27 | 4945 | 4970 | 4850 | 4885 | 433400 | 4885 |
2020-03-26 | 4950 | 4980 | 4865 | 4905 | 358000 | 4905 |
2020-03-25 | 5010 | 5070 | 4940 | 5000 | 387800 | 5000 |
2020-03-24 | 5010 | 5080 | 4895 | 4935 | 531300 | 4935 |
2020-03-23 | 4875 | 4960 | 4835 | 4945 | 579400 | 4945 |
2020-03-19 | 4820 | 4930 | 4765 | 4870 | 567800 | 4870 |
2020-03-18 | 4765 | 4875 | 4720 | 4750 | 544500 | 4750 |
2020-03-17 | 4500 | 4800 | 4495 | 4755 | 773000 | 4755 |
2020-03-16 | 4560 | 4705 | 4510 | 4520 | 492700 | 4520 |
2020-03-13 | 4500 | 4575 | 4290 | 4470 | 982500 | 4470 |
2020-03-12 | 4700 | 4745 | 4590 | 4700 | 536200 | 4700 |
2020-03-11 | 4770 | 4895 | 4720 | 4780 | 438200 | 4780 |
2020-03-10 | 4600 | 4830 | 4540 | 4765 | 780900 | 4765 |
2020-03-09 | 4805 | 4830 | 4715 | 4810 | 588600 | 4810 |
2020-03-06 | 4825 | 4875 | 4760 | 4875 | 449200 | 4875 |
2020-03-05 | 4800 | 4825 | 4750 | 4825 | 279500 | 4825 |
2020-03-04 | 4740 | 4840 | 4675 | 4710 | 449900 | 4710 |
2020-03-03 | 4995 | 4995 | 4785 | 4785 | 436800 | 4785 |
2020-03-02 | 4495 | 4850 | 4480 | 4785 | 558000 | 4785 |
2020-02-28 | 4520 | 4635 | 4500 | 4530 | 648900 | 4530 |
2020-02-27 | 4920 | 4935 | 4750 | 4800 | 470200 | 4800 |
2020-02-26 | 5020 | 5030 | 4910 | 4945 | 447000 | 4945 |
2020-02-25 | 5040 | 5140 | 5020 | 5100 | 239500 | 5100 |
2020-02-21 | 5210 | 5260 | 5210 | 5230 | 64600 | 5230 |
2020-02-20 | 5250 | 5280 | 5250 | 5250 | 101900 | 5250 |
2020-02-19 | 5230 | 5270 | 5230 | 5250 | 94000 | 5250 |
2020-02-18 | 5270 | 5280 | 5210 | 5250 | 106800 | 5250 |
2020-02-17 | 5230 | 5280 | 5220 | 5280 | 150400 | 5280 |
2020-02-14 | 5260 | 5270 | 5230 | 5250 | 183800 | 5250 |
2020-02-13 | 5170 | 5220 | 5140 | 5210 | 127900 | 5210 |
2020-02-12 | 5180 | 5200 | 5140 | 5170 | 170600 | 5170 |
2020-02-10 | 5200 | 5220 | 5180 | 5180 | 105800 | 5180 |
2020-02-07 | 5260 | 5270 | 5230 | 5240 | 82300 | 5240 |
2020-02-06 | 5250 | 5280 | 5230 | 5250 | 115400 | 5250 |
2020-02-05 | 5220 | 5240 | 5200 | 5240 | 95000 | 5240 |
2020-02-04 | 5160 | 5210 | 5160 | 5190 | 109500 | 5190 |
2020-02-03 | 5110 | 5190 | 5100 | 5190 | 153500 | 5190 |
2020-01-31 | 5140 | 5200 | 5140 | 5180 | 114100 | 5180 |
2020-01-30 | 5190 | 5200 | 5150 | 5180 | 133400 | 5180 |
2020-01-29 | 5200 | 5210 | 5160 | 5190 | 99000 | 5190 |
2020-01-28 | 5160 | 5190 | 5150 | 5190 | 97400 | 5190 |
2020-01-27 | 5200 | 5240 | 5170 | 5200 | 172900 | 5200 |
2020-01-24 | 5270 | 5290 | 5230 | 5260 | 143100 | 5260 |
2020-01-23 | 5270 | 5300 | 5250 | 5300 | 113900 | 5300 |
2020-01-22 | 5230 | 5290 | 5230 | 5290 | 150100 | 5290 |
2020-01-21 | 5260 | 5280 | 5230 | 5230 | 105400 | 5230 |
2020-01-20 | 5290 | 5300 | 5270 | 5290 | 94800 | 5290 |
2020-01-17 | 5300 | 5300 | 5260 | 5290 | 102100 | 5290 |
2020-01-16 | 5290 | 5300 | 5250 | 5300 | 141400 | 5300 |
2020-01-15 | 5220 | 5290 | 5220 | 5280 | 192800 | 5280 |
2020-01-14 | 5230 | 5230 | 5200 | 5230 | 162300 | 5230 |
2020-01-10 | 5230 | 5240 | 5210 | 5230 | 123900 | 5230 |
2020-01-09 | 5250 | 5250 | 5180 | 5230 | 210400 | 5230 |
2020-01-08 | 5240 | 5260 | 5150 | 5190 | 304300 | 5190 |
2020-01-07 | 5200 | 5270 | 5200 | 5270 | 218200 | 5270 |
2020-01-06 | 5210 | 5220 | 5170 | 5180 | 249600 | 5180 |
2019-12-30 | 5260 | 5270 | 5220 | 5240 | 348900 | 5240 |
2019-12-27 | 5320 | 5330 | 5270 | 5280 | 1177700 | 5280 |
2019-12-26 | 5380 | 5380 | 5330 | 5350 | 1286900 | 5350 |
2019-12-25 | 5330 | 5380 | 5320 | 5380 | 465900 | 5380 |
2019-12-24 | 5320 | 5330 | 5300 | 5320 | 564800 | 5320 |
2019-12-23 | 5290 | 5320 | 5290 | 5320 | 1219200 | 5320 |
2019-12-20 | 5240 | 5290 | 5240 | 5270 | 623300 | 5270 |
2019-12-19 | 5210 | 5250 | 5210 | 5240 | 571500 | 5240 |
2019-12-18 | 5210 | 5250 | 5210 | 5230 | 494600 | 5230 |
2019-12-17 | 5230 | 5240 | 5210 | 5240 | 452600 | 5240 |
2019-12-16 | 5240 | 5290 | 5240 | 5260 | 467100 | 5260 |
2019-12-13 | 5290 | 5290 | 5250 | 5270 | 314400 | 5270 |
2019-12-12 | 5290 | 5300 | 5250 | 5250 | 308800 | 5250 |
2019-12-11 | 5320 | 5330 | 5280 | 5280 | 492600 | 5280 |
2019-12-10 | 5350 | 5370 | 5350 | 5350 | 139100 | 5350 |
2019-12-09 | 5370 | 5390 | 5340 | 5360 | 481200 | 5360 |
2019-12-06 | 5430 | 5440 | 5380 | 5380 | 355600 | 5380 |
2019-12-05 | 5440 | 5460 | 5440 | 5440 | 124400 | 5440 |
2019-12-04 | 5440 | 5470 | 5440 | 5460 | 172700 | 5460 |
2019-12-03 | 5410 | 5450 | 5410 | 5430 | 168300 | 5430 |
2019-12-02 | 5400 | 5430 | 5400 | 5410 | 366200 | 5410 |
2019-11-29 | 5430 | 5450 | 5410 | 5410 | 140100 | 5410 |
2019-11-28 | 5440 | 5470 | 5410 | 5430 | 469100 | 5430 |
2019-11-27 | 5450 | 5500 | 5450 | 5480 | 245100 | 5480 |
2019-11-26 | 5460 | 5500 | 5450 | 5480 | 333100 | 5480 |
2019-11-25 | 5450 | 5450 | 5420 | 5450 | 154400 | 5450 |
2019-11-22 | 5440 | 5440 | 5410 | 5440 | 174600 | 5440 |
2019-11-21 | 5410 | 5440 | 5390 | 5430 | 201600 | 5430 |
2019-11-20 | 5390 | 5390 | 5350 | 5360 | 179600 | 5360 |
2019-11-19 | 5400 | 5420 | 5400 | 5400 | 100500 | 5400 |
2019-11-18 | 5420 | 5420 | 5400 | 5400 | 190100 | 5400 |
2019-11-15 | 5420 | 5450 | 5400 | 5420 | 131600 | 5420 |
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。