2733 (株)あらた 個別株価データ

東証1部(卸売業)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 4615 | 4615 | 4560 | 4590 | 16900 | 4590 |
2021-02-26 | 4525 | 4535 | 4480 | 4480 | 44100 | 4480 |
2021-02-24 | 4625 | 4635 | 4550 | 4550 | 24800 | 4550 |
2021-02-12 | 4965 | 4995 | 4920 | 4925 | 12300 | 4925 |
2021-02-03 | 4730 | 4780 | 4715 | 4765 | 20600 | 4765 |
2021-02-02 | 4605 | 4725 | 4590 | 4725 | 26000 | 4725 |
2021-02-01 | 4590 | 4635 | 4560 | 4560 | 13100 | 4560 |
2021-01-29 | 4650 | 4675 | 4580 | 4605 | 26600 | 4605 |
2021-01-28 | 4650 | 4690 | 4625 | 4650 | 34300 | 4650 |
2021-01-27 | 4635 | 4705 | 4595 | 4705 | 22900 | 4705 |
2021-01-26 | 4640 | 4640 | 4540 | 4565 | 34800 | 4565 |
2021-01-25 | 4680 | 4695 | 4615 | 4615 | 24800 | 4615 |
2021-01-22 | 4625 | 4680 | 4615 | 4680 | 27000 | 4680 |
2021-01-21 | 4710 | 4750 | 4630 | 4630 | 37000 | 4630 |
2021-01-20 | 4760 | 4760 | 4665 | 4670 | 31500 | 4670 |
2021-01-19 | 4780 | 4780 | 4715 | 4740 | 46500 | 4740 |
2021-01-18 | 4875 | 4875 | 4750 | 4770 | 45300 | 4770 |
2021-01-14 | 5030 | 5090 | 5000 | 5040 | 32000 | 5040 |
2021-01-12 | 4915 | 5080 | 4900 | 5060 | 40300 | 5060 |
2021-01-08 | 4845 | 4945 | 4800 | 4910 | 29400 | 4910 |
2021-01-07 | 4835 | 4855 | 4805 | 4835 | 44100 | 4835 |
2021-01-06 | 4705 | 4800 | 4705 | 4790 | 17900 | 4790 |
2021-01-05 | 4775 | 4775 | 4705 | 4730 | 18900 | 4730 |
2021-01-04 | 4890 | 4900 | 4755 | 4780 | 17800 | 4780 |
2021-01-04 | 4890 | 4900 | 4755 | 4780 | 17800 | 4780 |
2021-01-04 | 4890 | 4900 | 4755 | 4780 | 17800 | 4780 |
2021-01-04 | 4890 | 4900 | 4755 | 4780 | 17800 | 4780 |
2021-01-04 | 4890 | 4900 | 4755 | 4780 | 17800 | 4780 |
2021-01-04 | 4890 | 4900 | 4755 | 4780 | 17800 | 4780 |
2020-12-30 | 4875 | 4945 | 4850 | 4900 | 23700 | 4900 |
2020-12-28 | 4835 | 4860 | 4700 | 4795 | 50500 | 4795 |
2020-12-25 | 4900 | 4915 | 4820 | 4835 | 22600 | 4835 |
2020-12-24 | 5010 | 5020 | 4915 | 4930 | 18300 | 4930 |
2020-12-22 | 4970 | 5000 | 4905 | 4920 | 28300 | 4920 |
2020-12-21 | 5080 | 5110 | 4980 | 5000 | 21600 | 5000 |
2020-12-18 | 4985 | 5070 | 4950 | 5060 | 43600 | 5060 |
2020-12-17 | 5010 | 5020 | 4925 | 4985 | 44000 | 4985 |
2020-12-16 | 5050 | 5070 | 5000 | 5020 | 30400 | 5020 |
2020-12-15 | 5090 | 5120 | 5050 | 5060 | 24500 | 5060 |
2020-12-14 | 5080 | 5190 | 5060 | 5100 | 29800 | 5100 |
2020-12-11 | 5090 | 5110 | 5000 | 5050 | 62400 | 5050 |
2020-12-10 | 4980 | 5090 | 4980 | 5090 | 46400 | 5090 |
2020-12-09 | 4880 | 4975 | 4860 | 4975 | 42400 | 4975 |
2020-12-08 | 4870 | 4920 | 4870 | 4880 | 17500 | 4880 |
2020-12-07 | 4940 | 4940 | 4875 | 4875 | 30700 | 4875 |
2020-12-04 | 4940 | 4940 | 4850 | 4920 | 14700 | 4920 |
2020-12-03 | 4895 | 4910 | 4865 | 4910 | 16800 | 4910 |
2020-12-02 | 4990 | 4990 | 4905 | 4920 | 28600 | 4920 |
2020-12-01 | 4945 | 5020 | 4900 | 4935 | 26700 | 4935 |
2020-11-30 | 5050 | 5060 | 4960 | 4960 | 53600 | 4960 |
2020-11-27 | 5040 | 5110 | 5000 | 5030 | 90600 | 5030 |
2020-11-26 | 4895 | 5040 | 4895 | 5010 | 35900 | 5010 |
2020-11-25 | 4955 | 5010 | 4870 | 4895 | 43800 | 4895 |
2020-11-24 | 4965 | 5020 | 4855 | 4890 | 56600 | 4890 |
2020-11-20 | 4820 | 4860 | 4800 | 4825 | 33600 | 4825 |
2020-11-19 | 4815 | 4915 | 4815 | 4835 | 46100 | 4835 |
2020-11-18 | 4830 | 4845 | 4795 | 4815 | 35200 | 4815 |
2020-11-17 | 4890 | 4890 | 4780 | 4830 | 42400 | 4830 |
2020-11-16 | 4815 | 4905 | 4815 | 4895 | 46700 | 4895 |
2020-11-13 | 4905 | 4905 | 4815 | 4815 | 48300 | 4815 |
2020-11-12 | 4980 | 4990 | 4925 | 4935 | 31300 | 4935 |
2020-11-11 | 4980 | 5020 | 4940 | 4980 | 67800 | 4980 |
2020-11-10 | 5100 | 5100 | 4970 | 5010 | 68300 | 5010 |
2020-11-09 | 5160 | 5160 | 5000 | 5060 | 71700 | 5060 |
2020-11-06 | 5160 | 5210 | 5070 | 5110 | 59000 | 5110 |
2020-11-05 | 5240 | 5260 | 5160 | 5260 | 61800 | 5260 |
2020-11-04 | 5220 | 5300 | 5160 | 5240 | 32500 | 5240 |
2020-11-02 | 5080 | 5230 | 5080 | 5140 | 48400 | 5140 |
2020-10-30 | 5180 | 5220 | 5060 | 5090 | 55500 | 5090 |
2020-10-29 | 5080 | 5210 | 5060 | 5180 | 39000 | 5180 |
2020-10-28 | 5000 | 5160 | 5000 | 5130 | 28800 | 5130 |
2020-10-27 | 4865 | 5080 | 4865 | 5040 | 29700 | 5040 |
2020-10-26 | 4890 | 4955 | 4890 | 4935 | 20600 | 4935 |
2020-10-23 | 4875 | 4960 | 4800 | 4865 | 20400 | 4865 |
2020-10-22 | 4980 | 5000 | 4900 | 4910 | 20100 | 4910 |
2020-10-21 | 5020 | 5090 | 5000 | 5000 | 16800 | 5000 |
2020-10-20 | 5110 | 5110 | 5030 | 5040 | 15200 | 5040 |
2020-10-19 | 5030 | 5130 | 5030 | 5100 | 21000 | 5100 |
2020-10-16 | 5090 | 5090 | 5010 | 5010 | 19500 | 5010 |
2020-10-15 | 5090 | 5110 | 5060 | 5090 | 26700 | 5090 |
2020-10-14 | 4975 | 5090 | 4975 | 5060 | 21400 | 5060 |
2020-10-13 | 4960 | 5020 | 4910 | 5000 | 34700 | 5000 |
2020-10-12 | 5030 | 5030 | 4935 | 4940 | 14200 | 4940 |
2020-10-09 | 5010 | 5060 | 4975 | 5030 | 28100 | 5030 |
2020-10-08 | 5050 | 5080 | 5010 | 5010 | 36200 | 5010 |
2020-10-07 | 5080 | 5080 | 5010 | 5020 | 21800 | 5020 |
2020-10-06 | 5240 | 5240 | 5100 | 5130 | 16200 | 5130 |
2020-10-05 | 5100 | 5220 | 5100 | 5190 | 29100 | 5190 |
2020-10-02 | 5250 | 5260 | 5070 | 5080 | 39400 | 5080 |
2020-09-30 | 5480 | 5490 | 5250 | 5250 | 34000 | 5250 |
2020-09-29 | 5500 | 5530 | 5380 | 5460 | 39900 | 5460 |
2020-09-28 | 5390 | 5610 | 5380 | 5600 | 112700 | 5600 |
2020-09-25 | 5220 | 5370 | 5220 | 5320 | 44400 | 5320 |
2020-09-24 | 5240 | 5300 | 5190 | 5200 | 29200 | 5200 |
2020-09-23 | 5270 | 5340 | 5220 | 5260 | 42100 | 5260 |
2020-09-18 | 5220 | 5380 | 5170 | 5270 | 46800 | 5270 |
2020-09-17 | 5200 | 5230 | 5140 | 5200 | 18900 | 5200 |
2020-09-16 | 5090 | 5180 | 5090 | 5150 | 22400 | 5150 |
2020-09-15 | 5100 | 5100 | 5010 | 5040 | 19400 | 5040 |
2020-09-14 | 5100 | 5140 | 5050 | 5140 | 23300 | 5140 |
2020-09-11 | 5030 | 5090 | 5000 | 5060 | 28400 | 5060 |
2020-09-10 | 5050 | 5080 | 5010 | 5020 | 27900 | 5020 |
2020-09-09 | 5020 | 5090 | 5020 | 5060 | 22200 | 5060 |
2020-09-08 | 5060 | 5100 | 5040 | 5100 | 15900 | 5100 |
2020-09-07 | 5130 | 5140 | 5080 | 5100 | 17100 | 5100 |
2020-09-04 | 5090 | 5150 | 5050 | 5070 | 17800 | 5070 |
2020-09-03 | 5180 | 5240 | 5120 | 5170 | 24800 | 5170 |
2020-09-02 | 5020 | 5170 | 5020 | 5140 | 30800 | 5140 |
2020-09-01 | 5030 | 5040 | 4990 | 5040 | 17600 | 5040 |
2020-08-31 | 5030 | 5110 | 5010 | 5070 | 29400 | 5070 |
2020-08-28 | 5070 | 5100 | 4940 | 5020 | 40300 | 5020 |
2020-08-27 | 5090 | 5100 | 5050 | 5070 | 13700 | 5070 |
2020-08-26 | 5100 | 5200 | 5090 | 5100 | 15300 | 5100 |
2020-08-25 | 5200 | 5220 | 5150 | 5180 | 32900 | 5180 |
2020-08-24 | 4975 | 5070 | 4975 | 5070 | 18300 | 5070 |
2020-08-21 | 4985 | 5000 | 4950 | 4975 | 16900 | 4975 |
2020-08-20 | 4920 | 4990 | 4910 | 4945 | 18800 | 4945 |
2020-08-19 | 4990 | 5030 | 4975 | 5020 | 11000 | 5020 |
2020-08-18 | 4940 | 5030 | 4920 | 5010 | 21900 | 5010 |
2020-08-17 | 5080 | 5080 | 4980 | 4980 | 17800 | 4980 |
2020-08-14 | 5190 | 5190 | 5080 | 5080 | 23900 | 5080 |
2020-08-13 | 5090 | 5140 | 5020 | 5140 | 29900 | 5140 |
2020-08-12 | 4980 | 5070 | 4960 | 5070 | 26900 | 5070 |
2020-08-11 | 4875 | 5010 | 4875 | 4990 | 38500 | 4990 |
2020-08-07 | 4950 | 4980 | 4825 | 4860 | 47800 | 4860 |
2020-08-06 | 5140 | 5140 | 4980 | 4990 | 42300 | 4990 |
2020-08-05 | 5300 | 5380 | 5070 | 5200 | 70600 | 5200 |
2020-08-04 | 5140 | 5300 | 5140 | 5300 | 55100 | 5300 |
2020-08-03 | 5120 | 5220 | 5080 | 5140 | 38000 | 5140 |
2020-07-31 | 5010 | 5080 | 5000 | 5020 | 37500 | 5020 |
2020-07-30 | 4880 | 5080 | 4880 | 5060 | 46400 | 5060 |
2020-07-29 | 4935 | 4935 | 4850 | 4855 | 29000 | 4855 |
2020-07-28 | 4890 | 4995 | 4850 | 4960 | 28400 | 4960 |
2020-07-27 | 4850 | 4880 | 4780 | 4855 | 42500 | 4855 |
2020-07-22 | 4910 | 4990 | 4900 | 4920 | 19500 | 4920 |
2020-07-21 | 4990 | 4995 | 4895 | 4915 | 44500 | 4915 |
2020-07-20 | 5050 | 5050 | 4990 | 5030 | 18400 | 5030 |
2020-07-17 | 4895 | 5090 | 4845 | 5050 | 59300 | 5050 |
2020-07-16 | 4780 | 4875 | 4770 | 4865 | 39700 | 4865 |
2020-07-15 | 4700 | 4710 | 4610 | 4710 | 36100 | 4710 |
2020-07-14 | 4795 | 4795 | 4675 | 4710 | 21100 | 4710 |
2020-07-13 | 4680 | 4750 | 4640 | 4750 | 19100 | 4750 |
2020-07-10 | 4645 | 4645 | 4540 | 4555 | 25500 | 4555 |
2020-07-09 | 4650 | 4680 | 4550 | 4645 | 17800 | 4645 |
2020-07-08 | 4695 | 4795 | 4645 | 4645 | 22400 | 4645 |
2020-07-07 | 4615 | 4700 | 4595 | 4695 | 23500 | 4695 |
2020-07-06 | 4590 | 4620 | 4570 | 4595 | 14300 | 4595 |
2020-07-03 | 4590 | 4590 | 4515 | 4580 | 15700 | 4580 |
2020-07-02 | 4685 | 4690 | 4570 | 4590 | 29600 | 4590 |
2020-07-01 | 4840 | 4895 | 4635 | 4655 | 41400 | 4655 |
2020-06-30 | 4805 | 4940 | 4785 | 4840 | 104600 | 4840 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 4705 | 4800 | 4685 | 4785 | 22800 | 4785 |
2020-06-26 | 4700 | 4795 | 4700 | 4785 | 23000 | 4785 |
2020-06-25 | 4705 | 4785 | 4635 | 4645 | 22600 | 4645 |
2020-06-24 | 4795 | 4795 | 4700 | 4745 | 18500 | 4745 |
2020-06-23 | 4800 | 4810 | 4750 | 4790 | 28700 | 4790 |
2020-06-22 | 4750 | 4790 | 4745 | 4775 | 12500 | 4775 |
2020-06-19 | 4700 | 4790 | 4665 | 4745 | 64700 | 4745 |
2020-06-18 | 4610 | 4700 | 4565 | 4700 | 26700 | 4700 |
2020-06-17 | 4630 | 4670 | 4590 | 4610 | 27000 | 4610 |
2020-06-16 | 4485 | 4610 | 4455 | 4610 | 47700 | 4610 |
2020-06-15 | 4435 | 4485 | 4400 | 4415 | 21600 | 4415 |
2020-06-12 | 4565 | 4565 | 4455 | 4465 | 44700 | 4465 |
2020-06-11 | 4595 | 4595 | 4550 | 4565 | 33800 | 4565 |
2020-06-10 | 4520 | 4625 | 4510 | 4590 | 44600 | 4590 |
2020-06-09 | 4490 | 4515 | 4465 | 4480 | 26300 | 4480 |
2020-06-08 | 4500 | 4500 | 4440 | 4470 | 16100 | 4470 |
2020-06-05 | 4500 | 4500 | 4460 | 4490 | 20900 | 4490 |
2020-06-04 | 4550 | 4550 | 4450 | 4530 | 25500 | 4530 |
2020-06-03 | 4560 | 4560 | 4450 | 4520 | 38500 | 4520 |
2020-06-02 | 4490 | 4550 | 4455 | 4535 | 35400 | 4535 |
2020-06-01 | 4555 | 4555 | 4455 | 4460 | 17200 | 4460 |
2020-05-29 | 4510 | 4595 | 4510 | 4555 | 55100 | 4555 |
2020-05-28 | 4460 | 4555 | 4445 | 4510 | 63400 | 4510 |
2020-05-27 | 4380 | 4445 | 4325 | 4435 | 29400 | 4435 |
2020-05-26 | 4325 | 4375 | 4305 | 4360 | 29900 | 4360 |
2020-05-25 | 4345 | 4370 | 4320 | 4330 | 19400 | 4330 |
2020-05-22 | 4350 | 4365 | 4310 | 4350 | 22000 | 4350 |
2020-05-21 | 4360 | 4380 | 4335 | 4350 | 28700 | 4350 |
2020-05-20 | 4350 | 4385 | 4330 | 4335 | 24200 | 4335 |
2020-05-19 | 4380 | 4410 | 4310 | 4355 | 33000 | 4355 |
2020-05-18 | 4375 | 4410 | 4330 | 4385 | 20600 | 4385 |
2020-05-15 | 4280 | 4330 | 4250 | 4310 | 27600 | 4310 |
2020-05-14 | 4280 | 4355 | 4280 | 4305 | 15600 | 4305 |
2020-05-13 | 4275 | 4395 | 4270 | 4375 | 43600 | 4375 |
2020-05-12 | 4475 | 4510 | 4410 | 4425 | 68200 | 4425 |
2020-05-11 | 4615 | 4680 | 4555 | 4675 | 33800 | 4675 |
2020-05-08 | 4525 | 4585 | 4480 | 4525 | 20900 | 4525 |
2020-05-07 | 4370 | 4465 | 4360 | 4445 | 28400 | 4445 |
2020-05-01 | 4485 | 4485 | 4405 | 4410 | 24800 | 4410 |
2020-04-30 | 4665 | 4730 | 4460 | 4460 | 51200 | 4460 |
2020-04-28 | 4575 | 4655 | 4500 | 4640 | 37800 | 4640 |
2020-04-27 | 4490 | 4550 | 4435 | 4545 | 45500 | 4545 |
2020-04-24 | 4415 | 4425 | 4340 | 4425 | 46500 | 4425 |
2020-04-23 | 4335 | 4400 | 4295 | 4400 | 31700 | 4400 |
2020-04-22 | 4200 | 4320 | 4185 | 4295 | 42000 | 4295 |
2020-04-21 | 4240 | 4290 | 4210 | 4265 | 45500 | 4265 |
2020-04-20 | 4285 | 4350 | 4265 | 4300 | 26200 | 4300 |
2020-04-17 | 4320 | 4420 | 4290 | 4320 | 56900 | 4320 |
2020-04-16 | 4315 | 4450 | 4315 | 4450 | 37400 | 4450 |
2020-04-15 | 4430 | 4435 | 4300 | 4335 | 41300 | 4335 |
2020-04-14 | 4390 | 4410 | 4320 | 4395 | 24700 | 4395 |
2020-04-13 | 4310 | 4370 | 4275 | 4330 | 29500 | 4330 |
2020-04-10 | 4240 | 4425 | 4185 | 4400 | 35600 | 4400 |
2020-04-09 | 4265 | 4325 | 4150 | 4230 | 36400 | 4230 |
2020-04-08 | 4320 | 4360 | 4205 | 4320 | 82100 | 4320 |
2020-04-07 | 4390 | 4450 | 4240 | 4335 | 67200 | 4335 |
2020-04-06 | 4140 | 4400 | 4140 | 4365 | 44600 | 4365 |
2020-04-03 | 4120 | 4240 | 4100 | 4155 | 40900 | 4155 |
2020-04-02 | 4280 | 4295 | 4090 | 4155 | 78400 | 4155 |
2020-04-01 | 4480 | 4540 | 4295 | 4350 | 70400 | 4350 |
2020-03-31 | 4750 | 4855 | 4570 | 4625 | 58100 | 4625 |
2020-03-30 | 4740 | 4745 | 4600 | 4745 | 118500 | 4745 |
2020-03-27 | 4635 | 4745 | 4520 | 4745 | 107100 | 4745 |
2020-03-26 | 4470 | 4540 | 4350 | 4495 | 82700 | 4495 |
2020-03-25 | 4435 | 4470 | 4300 | 4470 | 91400 | 4470 |
2020-03-24 | 4520 | 4610 | 4365 | 4480 | 69100 | 4480 |
2020-03-23 | 4510 | 4580 | 4210 | 4500 | 127100 | 4500 |
2020-03-19 | 4380 | 4590 | 4320 | 4580 | 100200 | 4580 |
2020-03-18 | 4080 | 4365 | 4080 | 4260 | 99800 | 4260 |
2020-03-17 | 3505 | 4110 | 3425 | 4075 | 145000 | 4075 |
2020-03-16 | 3625 | 3705 | 3525 | 3525 | 79000 | 3525 |
2020-03-13 | 3620 | 3720 | 3460 | 3640 | 146300 | 3640 |
2020-03-12 | 3745 | 3795 | 3660 | 3760 | 140600 | 3760 |
2020-03-11 | 3910 | 4005 | 3875 | 3885 | 66800 | 3885 |
2020-03-10 | 3870 | 4010 | 3765 | 3980 | 98500 | 3980 |
2020-03-09 | 3980 | 4050 | 3930 | 3940 | 80700 | 3940 |
2020-03-06 | 4150 | 4170 | 4075 | 4100 | 58300 | 4100 |
2020-03-05 | 4175 | 4260 | 4175 | 4230 | 73300 | 4230 |
2020-03-04 | 4075 | 4200 | 4075 | 4170 | 69500 | 4170 |
2020-03-03 | 4270 | 4320 | 4095 | 4115 | 95900 | 4115 |
2020-03-02 | 4075 | 4255 | 4065 | 4230 | 62500 | 4230 |
2020-02-28 | 4160 | 4200 | 4090 | 4130 | 91300 | 4130 |
2020-02-27 | 4310 | 4320 | 4245 | 4290 | 64100 | 4290 |
2020-02-26 | 4245 | 4380 | 4235 | 4375 | 46300 | 4375 |
2020-02-25 | 4230 | 4330 | 4230 | 4295 | 52700 | 4295 |
2020-02-21 | 4490 | 4555 | 4490 | 4510 | 25100 | 4510 |
2020-02-20 | 4510 | 4575 | 4510 | 4545 | 18600 | 4545 |
2020-02-19 | 4475 | 4580 | 4475 | 4525 | 22800 | 4525 |
2020-02-18 | 4560 | 4560 | 4490 | 4505 | 23700 | 4505 |
2020-02-17 | 4605 | 4605 | 4530 | 4555 | 17600 | 4555 |
2020-02-14 | 4610 | 4640 | 4560 | 4635 | 27300 | 4635 |
2020-02-13 | 4560 | 4605 | 4555 | 4580 | 16700 | 4580 |
2020-02-12 | 4700 | 4720 | 4605 | 4605 | 26700 | 4605 |
2020-02-10 | 4640 | 4740 | 4640 | 4705 | 36300 | 4705 |
2020-02-07 | 4740 | 4795 | 4645 | 4650 | 78500 | 4650 |
2020-02-06 | 4575 | 4675 | 4545 | 4670 | 46700 | 4670 |
2020-02-05 | 4600 | 4615 | 4555 | 4570 | 28800 | 4570 |
2020-02-04 | 4405 | 4530 | 4405 | 4530 | 37600 | 4530 |
2020-02-03 | 4485 | 4500 | 4430 | 4475 | 47200 | 4475 |
2020-01-31 | 4540 | 4605 | 4525 | 4555 | 46600 | 4555 |
2020-01-30 | 4450 | 4460 | 4390 | 4410 | 55500 | 4410 |
2020-01-29 | 4450 | 4465 | 4390 | 4430 | 63900 | 4430 |
2020-01-28 | 4535 | 4535 | 4445 | 4485 | 63400 | 4485 |
2020-01-27 | 4570 | 4570 | 4510 | 4570 | 56900 | 4570 |
2020-01-24 | 4700 | 4745 | 4625 | 4640 | 64600 | 4640 |
2020-01-23 | 4685 | 4690 | 4605 | 4650 | 38000 | 4650 |
2020-01-22 | 4620 | 4690 | 4590 | 4655 | 33900 | 4655 |
2020-01-21 | 4555 | 4605 | 4545 | 4585 | 47500 | 4585 |
2020-01-20 | 4520 | 4590 | 4505 | 4535 | 42500 | 4535 |
2020-01-17 | 4600 | 4605 | 4515 | 4520 | 35600 | 4520 |
2020-01-16 | 4570 | 4610 | 4550 | 4590 | 47500 | 4590 |
2020-01-15 | 4525 | 4605 | 4515 | 4580 | 62400 | 4580 |
2020-01-14 | 4550 | 4550 | 4480 | 4525 | 34600 | 4525 |
2020-01-10 | 4535 | 4590 | 4535 | 4545 | 23400 | 4545 |
2020-01-09 | 4485 | 4550 | 4465 | 4520 | 47200 | 4520 |
2020-01-08 | 4470 | 4490 | 4415 | 4460 | 48400 | 4460 |
2020-01-07 | 4445 | 4560 | 4445 | 4540 | 46100 | 4540 |
2020-01-06 | 4440 | 4475 | 4410 | 4440 | 41400 | 4440 |
2019-12-30 | 4495 | 4560 | 4460 | 4530 | 30900 | 4530 |
2019-12-27 | 4485 | 4525 | 4460 | 4495 | 23400 | 4495 |
2019-12-26 | 4425 | 4450 | 4370 | 4440 | 39500 | 4440 |
2019-12-25 | 4555 | 4555 | 4415 | 4430 | 27400 | 4430 |
2019-12-24 | 4630 | 4650 | 4540 | 4560 | 35400 | 4560 |
2019-12-23 | 4680 | 4705 | 4640 | 4650 | 31000 | 4650 |
2019-12-20 | 4585 | 4670 | 4585 | 4660 | 36700 | 4660 |
2019-12-19 | 4560 | 4595 | 4540 | 4585 | 28100 | 4585 |
2019-12-18 | 4525 | 4605 | 4525 | 4560 | 45900 | 4560 |
2019-12-17 | 4495 | 4540 | 4440 | 4525 | 45800 | 4525 |
2019-12-16 | 4500 | 4545 | 4455 | 4455 | 36600 | 4455 |
2019-12-13 | 4495 | 4495 | 4425 | 4445 | 41600 | 4445 |
2019-12-12 | 4410 | 4450 | 4360 | 4390 | 40200 | 4390 |
2019-12-11 | 4445 | 4455 | 4385 | 4410 | 128000 | 4410 |
2019-12-10 | 4490 | 4555 | 4425 | 4430 | 49500 | 4430 |
2019-12-09 | 4495 | 4520 | 4470 | 4490 | 30500 | 4490 |
2019-12-06 | 4395 | 4450 | 4350 | 4440 | 62100 | 4440 |
2019-12-05 | 4320 | 4430 | 4295 | 4395 | 66200 | 4395 |
2019-12-04 | 4230 | 4335 | 4225 | 4320 | 70000 | 4320 |
2019-12-03 | 4210 | 4265 | 4185 | 4265 | 50800 | 4265 |
2019-12-02 | 4285 | 4345 | 4280 | 4315 | 49400 | 4315 |
2019-11-29 | 4350 | 4380 | 4295 | 4310 | 61800 | 4310 |
2019-11-28 | 4360 | 4395 | 4330 | 4350 | 44600 | 4350 |
2019-11-27 | 4440 | 4440 | 4385 | 4405 | 65800 | 4405 |
2019-11-26 | 4385 | 4440 | 4360 | 4425 | 52500 | 4425 |
2019-11-25 | 4375 | 4430 | 4360 | 4370 | 41000 | 4370 |
2019-11-22 | 4345 | 4430 | 4340 | 4365 | 70600 | 4365 |
2019-11-21 | 4260 | 4335 | 4255 | 4325 | 50500 | 4325 |
2019-11-20 | 4245 | 4310 | 4245 | 4305 | 43100 | 4305 |
2019-11-19 | 4250 | 4285 | 4245 | 4275 | 37900 | 4275 |
2019-11-18 | 4285 | 4285 | 4240 | 4270 | 33200 | 4270 |
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。