2801 キッコーマン(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 |
---|---|---|---|---|---|---|
2021-01-21 | 7560 | 7670 | 7450 | 7490 | 506100 | 7490 |
2021-01-20 | 7560 | 7580 | 7400 | 7420 | 462500 | 7420 |
2021-01-19 | 7360 | 7590 | 7340 | 7590 | 435300 | 7590 |
2021-01-18 | 7400 | 7430 | 7350 | 7350 | 279300 | 7350 |
2021-01-14 | 7420 | 7600 | 7400 | 7480 | 548800 | 7480 |
2021-01-12 | 7180 | 7330 | 7130 | 7210 | 362500 | 7210 |
2021-01-08 | 7140 | 7260 | 7020 | 7260 | 661400 | 7260 |
2021-01-07 | 7100 | 7100 | 6990 | 7040 | 520600 | 7040 |
2021-01-06 | 6930 | 7020 | 6930 | 7000 | 298300 | 7000 |
2021-01-05 | 7020 | 7060 | 6970 | 7020 | 299700 | 7020 |
2021-01-04 | 7200 | 7200 | 7000 | 7060 | 311200 | 7060 |
2021-01-04 | 7200 | 7200 | 7000 | 7060 | 311200 | 7060 |
2021-01-04 | 7200 | 7200 | 7000 | 7060 | 311200 | 7060 |
2021-01-04 | 7200 | 7200 | 7000 | 7060 | 311200 | 7060 |
2021-01-04 | 7200 | 7200 | 7000 | 7060 | 311200 | 7060 |
2021-01-04 | 7200 | 7200 | 7000 | 7060 | 311200 | 7060 |
2020-12-30 | 7250 | 7260 | 7150 | 7170 | 523600 | 7170 |
2020-12-28 | 6820 | 6960 | 6820 | 6920 | 276800 | 6920 |
2020-12-25 | 6790 | 6880 | 6780 | 6810 | 181800 | 6810 |
2020-12-24 | 6890 | 6890 | 6750 | 6780 | 277300 | 6780 |
2020-12-22 | 6520 | 6600 | 6490 | 6600 | 389500 | 6600 |
2020-12-21 | 6600 | 6650 | 6480 | 6510 | 291000 | 6510 |
2020-12-18 | 6630 | 6630 | 6430 | 6530 | 529400 | 6530 |
2020-12-17 | 6600 | 6610 | 6520 | 6600 | 285600 | 6600 |
2020-12-16 | 6590 | 6600 | 6510 | 6600 | 296300 | 6600 |
2020-12-15 | 6540 | 6550 | 6470 | 6530 | 265000 | 6530 |
2020-12-14 | 6560 | 6660 | 6550 | 6590 | 296100 | 6590 |
2020-12-11 | 6550 | 6580 | 6470 | 6530 | 586100 | 6530 |
2020-12-10 | 6580 | 6580 | 6510 | 6550 | 396000 | 6550 |
2020-12-09 | 6630 | 6700 | 6610 | 6630 | 302900 | 6630 |
2020-12-08 | 6640 | 6660 | 6560 | 6580 | 361000 | 6580 |
2020-12-07 | 6720 | 6780 | 6650 | 6650 | 385600 | 6650 |
2020-12-04 | 6650 | 6700 | 6600 | 6670 | 487900 | 6670 |
2020-12-03 | 6690 | 6730 | 6620 | 6660 | 483200 | 6660 |
2020-12-02 | 6680 | 6760 | 6660 | 6730 | 603400 | 6730 |
2020-12-01 | 6650 | 6800 | 6610 | 6770 | 500300 | 6770 |
2020-11-30 | 6640 | 6640 | 6480 | 6490 | 699200 | 6490 |
2020-11-27 | 6740 | 6740 | 6630 | 6640 | 551700 | 6640 |
2020-11-26 | 6730 | 6740 | 6640 | 6710 | 370900 | 6710 |
2020-11-25 | 6800 | 6870 | 6680 | 6680 | 620000 | 6680 |
2020-11-24 | 6660 | 6840 | 6630 | 6790 | 575900 | 6790 |
2020-11-20 | 6550 | 6600 | 6480 | 6570 | 658400 | 6570 |
2020-11-19 | 6610 | 6740 | 6580 | 6650 | 619200 | 6650 |
2020-11-18 | 6650 | 6710 | 6610 | 6650 | 555800 | 6650 |
2020-11-17 | 6830 | 6850 | 6650 | 6680 | 805300 | 6680 |
2020-11-16 | 6700 | 6860 | 6680 | 6830 | 576500 | 6830 |
2020-11-13 | 6690 | 6730 | 6580 | 6690 | 812800 | 6690 |
2020-11-12 | 6590 | 6650 | 6480 | 6640 | 848700 | 6640 |
2020-11-11 | 6420 | 6550 | 6410 | 6550 | 849000 | 6550 |
2020-11-10 | 6290 | 6400 | 6270 | 6290 | 812600 | 6290 |
2020-11-09 | 6090 | 6340 | 6070 | 6260 | 761000 | 6260 |
2020-11-06 | 5760 | 6060 | 5730 | 6030 | 787400 | 6030 |
2020-11-05 | 5440 | 5880 | 5410 | 5860 | 1347200 | 5860 |
2020-11-04 | 5490 | 5490 | 5350 | 5430 | 536900 | 5430 |
2020-11-02 | 5190 | 5340 | 5180 | 5320 | 316900 | 5320 |
2020-10-30 | 5330 | 5330 | 5170 | 5180 | 399200 | 5180 |
2020-10-29 | 5340 | 5370 | 5260 | 5280 | 322500 | 5280 |
2020-10-28 | 5330 | 5490 | 5330 | 5420 | 615200 | 5420 |
2020-10-27 | 5330 | 5370 | 5300 | 5330 | 307600 | 5330 |
2020-10-26 | 5240 | 5340 | 5240 | 5300 | 285400 | 5300 |
2020-10-23 | 5220 | 5340 | 5200 | 5220 | 320100 | 5220 |
2020-10-22 | 5170 | 5220 | 5130 | 5220 | 347500 | 5220 |
2020-10-21 | 5150 | 5240 | 5130 | 5200 | 424600 | 5200 |
2020-10-20 | 5300 | 5330 | 5230 | 5250 | 417600 | 5250 |
2020-10-19 | 5150 | 5260 | 5150 | 5220 | 379000 | 5220 |
2020-10-16 | 5160 | 5220 | 5130 | 5140 | 382400 | 5140 |
2020-10-15 | 5240 | 5300 | 5150 | 5170 | 394900 | 5170 |
2020-10-14 | 5270 | 5320 | 5240 | 5300 | 301000 | 5300 |
2020-10-13 | 5360 | 5370 | 5240 | 5290 | 431400 | 5290 |
2020-10-12 | 5410 | 5440 | 5320 | 5340 | 382900 | 5340 |
2020-10-09 | 5460 | 5520 | 5400 | 5420 | 734300 | 5420 |
2020-10-08 | 5430 | 5460 | 5370 | 5450 | 619600 | 5450 |
2020-10-07 | 5520 | 5560 | 5450 | 5490 | 650200 | 5490 |
2020-10-06 | 5700 | 5710 | 5610 | 5620 | 511300 | 5620 |
2020-10-05 | 5720 | 5840 | 5700 | 5730 | 557700 | 5730 |
2020-10-02 | 5840 | 5860 | 5670 | 5700 | 587300 | 5700 |
2020-09-30 | 5850 | 5920 | 5810 | 5820 | 823000 | 5820 |
2020-09-29 | 5760 | 5840 | 5690 | 5810 | 415100 | 5810 |
2020-09-28 | 5850 | 5880 | 5780 | 5840 | 562200 | 5840 |
2020-09-25 | 5760 | 5810 | 5730 | 5780 | 465100 | 5780 |
2020-09-24 | 5810 | 5820 | 5670 | 5690 | 362600 | 5690 |
2020-09-23 | 5760 | 5800 | 5670 | 5800 | 352800 | 5800 |
2020-09-18 | 5720 | 5770 | 5710 | 5760 | 402500 | 5760 |
2020-09-17 | 5710 | 5720 | 5650 | 5680 | 293600 | 5680 |
2020-09-16 | 5730 | 5780 | 5710 | 5770 | 284700 | 5770 |
2020-09-15 | 5700 | 5710 | 5630 | 5670 | 287600 | 5670 |
2020-09-14 | 5810 | 5840 | 5780 | 5790 | 301500 | 5790 |
2020-09-11 | 5800 | 5860 | 5680 | 5810 | 880200 | 5810 |
2020-09-10 | 5830 | 5830 | 5730 | 5750 | 467100 | 5750 |
2020-09-09 | 5750 | 5790 | 5710 | 5780 | 323900 | 5780 |
2020-09-08 | 5800 | 5850 | 5770 | 5850 | 302500 | 5850 |
2020-09-07 | 5800 | 5820 | 5720 | 5740 | 227800 | 5740 |
2020-09-04 | 5840 | 5860 | 5720 | 5760 | 327800 | 5760 |
2020-09-03 | 5920 | 5950 | 5870 | 5900 | 347400 | 5900 |
2020-09-02 | 5830 | 5880 | 5810 | 5880 | 317400 | 5880 |
2020-09-01 | 5770 | 5860 | 5770 | 5850 | 433100 | 5850 |
2020-08-31 | 5750 | 5830 | 5730 | 5760 | 518100 | 5760 |
2020-08-28 | 5710 | 5840 | 5600 | 5690 | 546500 | 5690 |
2020-08-27 | 5710 | 5740 | 5690 | 5720 | 156600 | 5720 |
2020-08-26 | 5750 | 5800 | 5710 | 5710 | 208700 | 5710 |
2020-08-25 | 5650 | 5780 | 5640 | 5770 | 417900 | 5770 |
2020-08-24 | 5700 | 5710 | 5630 | 5650 | 237700 | 5650 |
2020-08-21 | 5740 | 5740 | 5640 | 5640 | 251200 | 5640 |
2020-08-20 | 5720 | 5760 | 5680 | 5690 | 340800 | 5690 |
2020-08-19 | 5820 | 5820 | 5740 | 5750 | 244300 | 5750 |
2020-08-18 | 5780 | 5780 | 5720 | 5760 | 268700 | 5760 |
2020-08-17 | 5830 | 5830 | 5680 | 5750 | 347200 | 5750 |
2020-08-14 | 5770 | 5860 | 5750 | 5850 | 529100 | 5850 |
2020-08-13 | 5750 | 5800 | 5720 | 5740 | 631700 | 5740 |
2020-08-12 | 5630 | 5670 | 5570 | 5620 | 585200 | 5620 |
2020-08-11 | 5630 | 5660 | 5600 | 5630 | 734800 | 5630 |
2020-08-07 | 5700 | 5710 | 5600 | 5640 | 557600 | 5640 |
2020-08-06 | 5790 | 5820 | 5680 | 5690 | 675900 | 5690 |
2020-08-05 | 5580 | 5890 | 5570 | 5890 | 2298100 | 5890 |
2020-08-04 | 5690 | 5700 | 5680 | 5700 | 791700 | 5700 |
2020-08-03 | 4970 | 5040 | 4900 | 4995 | 912500 | 4995 |
2020-07-31 | 4940 | 4995 | 4875 | 4915 | 688600 | 4915 |
2020-07-30 | 4950 | 4985 | 4935 | 4940 | 327600 | 4940 |
2020-07-29 | 4910 | 4965 | 4900 | 4940 | 393600 | 4940 |
2020-07-28 | 4915 | 5000 | 4890 | 4965 | 615400 | 4965 |
2020-07-27 | 4780 | 4905 | 4730 | 4895 | 526400 | 4895 |
2020-07-22 | 4930 | 4930 | 4820 | 4840 | 395900 | 4840 |
2020-07-21 | 4900 | 4950 | 4880 | 4895 | 395000 | 4895 |
2020-07-20 | 4905 | 4915 | 4790 | 4890 | 432100 | 4890 |
2020-07-17 | 4940 | 4975 | 4910 | 4915 | 394400 | 4915 |
2020-07-16 | 5020 | 5030 | 4895 | 4925 | 427600 | 4925 |
2020-07-15 | 4930 | 5030 | 4905 | 4965 | 527800 | 4965 |
2020-07-14 | 4950 | 4960 | 4840 | 4860 | 398200 | 4860 |
2020-07-13 | 4955 | 4985 | 4910 | 4980 | 326900 | 4980 |
2020-07-10 | 4900 | 4935 | 4850 | 4850 | 725300 | 4850 |
2020-07-09 | 4945 | 4955 | 4875 | 4875 | 507500 | 4875 |
2020-07-08 | 5030 | 5070 | 4990 | 5000 | 476500 | 5000 |
2020-07-07 | 5080 | 5080 | 5020 | 5060 | 444600 | 5060 |
2020-07-06 | 5010 | 5130 | 4995 | 5120 | 535600 | 5120 |
2020-07-03 | 5090 | 5090 | 4940 | 4985 | 519400 | 4985 |
2020-07-02 | 5030 | 5110 | 5020 | 5060 | 384200 | 5060 |
2020-07-01 | 5160 | 5160 | 4980 | 5020 | 477000 | 5020 |
2020-06-30 | 5220 | 5260 | 5160 | 5190 | 579300 | 5190 |
2020-06-29 | 5250 | 5260 | 5030 | 5080 | 561900 | 5080 |
2020-06-26 | 5310 | 5320 | 5250 | 5300 | 315400 | 5300 |
2020-06-25 | 5220 | 5320 | 5180 | 5240 | 550400 | 5240 |
2020-06-24 | 5310 | 5360 | 5290 | 5300 | 405500 | 5300 |
2020-06-23 | 5280 | 5310 | 5100 | 5280 | 435800 | 5280 |
2020-06-22 | 5280 | 5290 | 5190 | 5190 | 336600 | 5190 |
2020-06-19 | 5300 | 5350 | 5250 | 5350 | 482800 | 5350 |
2020-06-18 | 5250 | 5280 | 5180 | 5260 | 360500 | 5260 |
2020-06-17 | 5300 | 5320 | 5210 | 5250 | 432900 | 5250 |
2020-06-16 | 5160 | 5310 | 5080 | 5300 | 749200 | 5300 |
2020-06-15 | 5080 | 5130 | 4935 | 4950 | 655500 | 4950 |
2020-06-12 | 5100 | 5150 | 5030 | 5110 | 1339600 | 5110 |
2020-06-11 | 5270 | 5340 | 5130 | 5130 | 913100 | 5130 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-10 | 5430 | 5450 | 5390 | 5430 | 444700 | 5430 |
2020-06-09 | 5430 | 5440 | 5360 | 5410 | 404000 | 5410 |
2020-06-08 | 5400 | 5430 | 5300 | 5380 | 759800 | 5380 |
2020-06-05 | 5440 | 5480 | 5310 | 5360 | 739000 | 5360 |
2020-06-04 | 5540 | 5550 | 5430 | 5540 | 639900 | 5540 |
2020-06-03 | 5620 | 5670 | 5440 | 5510 | 568100 | 5510 |
2020-06-02 | 5460 | 5520 | 5400 | 5490 | 390300 | 5490 |
2020-06-01 | 5390 | 5410 | 5320 | 5360 | 488000 | 5360 |
2020-05-29 | 5440 | 5470 | 5310 | 5420 | 847900 | 5420 |
2020-05-28 | 5220 | 5360 | 5200 | 5350 | 559300 | 5350 |
2020-05-27 | 5200 | 5200 | 5140 | 5170 | 398000 | 5170 |
2020-05-26 | 5140 | 5240 | 5110 | 5220 | 422800 | 5220 |
2020-05-25 | 5120 | 5140 | 5040 | 5080 | 267600 | 5080 |
2020-05-22 | 5200 | 5200 | 5030 | 5060 | 318700 | 5060 |
2020-05-21 | 5180 | 5190 | 5130 | 5160 | 376500 | 5160 |
2020-05-20 | 5220 | 5220 | 5160 | 5170 | 349900 | 5170 |
2020-05-19 | 5230 | 5280 | 5130 | 5130 | 662800 | 5130 |
2020-05-18 | 4930 | 5080 | 4875 | 5050 | 523400 | 5050 |
2020-05-15 | 4900 | 4910 | 4730 | 4870 | 514400 | 4870 |
2020-05-14 | 4830 | 4935 | 4820 | 4855 | 598900 | 4855 |
2020-05-13 | 4745 | 4825 | 4670 | 4805 | 679400 | 4805 |
2020-05-12 | 4855 | 4935 | 4720 | 4880 | 907300 | 4880 |
2020-05-11 | 4730 | 4855 | 4730 | 4795 | 444200 | 4795 |
2020-05-08 | 4820 | 4820 | 4705 | 4760 | 775900 | 4760 |
2020-05-07 | 4630 | 4765 | 4605 | 4725 | 603500 | 4725 |
2020-05-01 | 4940 | 4940 | 4725 | 4725 | 878400 | 4725 |
2020-04-30 | 5020 | 5090 | 4950 | 4980 | 846000 | 4980 |
2020-04-28 | 4870 | 4875 | 4790 | 4845 | 450700 | 4845 |
2020-04-27 | 4795 | 4845 | 4765 | 4830 | 583500 | 4830 |
2020-04-24 | 4770 | 4805 | 4680 | 4700 | 615500 | 4700 |
2020-04-23 | 4665 | 4870 | 4665 | 4865 | 848500 | 4865 |
2020-04-22 | 4700 | 4745 | 4570 | 4630 | 736800 | 4630 |
2020-04-21 | 4850 | 4890 | 4740 | 4760 | 831100 | 4760 |
2020-04-20 | 4790 | 4925 | 4760 | 4890 | 668400 | 4890 |
2020-04-17 | 4920 | 4945 | 4810 | 4930 | 718900 | 4930 |
2020-04-16 | 4865 | 4935 | 4815 | 4875 | 654900 | 4875 |
2020-04-15 | 4800 | 4915 | 4790 | 4895 | 774600 | 4895 |
2020-04-14 | 4670 | 4855 | 4670 | 4840 | 546300 | 4840 |
2020-04-13 | 4580 | 4625 | 4520 | 4600 | 364800 | 4600 |
2020-04-10 | 4935 | 4935 | 4595 | 4650 | 900500 | 4650 |
2020-04-09 | 4885 | 4930 | 4735 | 4795 | 616400 | 4795 |
2020-04-08 | 4685 | 4895 | 4620 | 4860 | 918200 | 4860 |
2020-04-07 | 4635 | 4810 | 4635 | 4725 | 766400 | 4725 |
2020-04-06 | 4355 | 4575 | 4320 | 4565 | 671000 | 4565 |
2020-04-03 | 4455 | 4560 | 4340 | 4380 | 883800 | 4380 |
2020-04-02 | 4460 | 4595 | 4450 | 4510 | 1143800 | 4510 |
2020-04-01 | 4535 | 4675 | 4435 | 4485 | 1175200 | 4485 |
2020-03-31 | 4570 | 4730 | 4535 | 4605 | 1100600 | 4605 |
2020-03-30 | 4560 | 4630 | 4405 | 4575 | 1133100 | 4575 |
2020-03-27 | 4720 | 4770 | 4560 | 4735 | 1195400 | 4735 |
2020-03-26 | 4585 | 4685 | 4450 | 4580 | 955300 | 4580 |
2020-03-25 | 4535 | 4640 | 4390 | 4630 | 1247200 | 4630 |
2020-03-24 | 4200 | 4440 | 4170 | 4395 | 1292500 | 4395 |
2020-03-23 | 4000 | 4080 | 3780 | 4000 | 1493800 | 4000 |
2020-03-19 | 3945 | 4030 | 3835 | 4010 | 1914500 | 4010 |
2020-03-18 | 3870 | 3920 | 3725 | 3760 | 1782900 | 3760 |
2020-03-17 | 3750 | 4015 | 3670 | 3810 | 1877600 | 3810 |
2020-03-16 | 4055 | 4120 | 3835 | 3885 | 1357500 | 3885 |
2020-03-13 | 3965 | 4235 | 3910 | 4095 | 2061400 | 4095 |
2020-03-12 | 4500 | 4545 | 4290 | 4385 | 1472700 | 4385 |
2020-03-11 | 4675 | 4770 | 4615 | 4640 | 1019000 | 4640 |
2020-03-10 | 4555 | 4725 | 4375 | 4710 | 1270600 | 4710 |
2020-03-09 | 4770 | 4780 | 4510 | 4590 | 1419000 | 4590 |
2020-03-06 | 5070 | 5110 | 4945 | 4980 | 933500 | 4980 |
2020-03-05 | 5150 | 5200 | 5100 | 5170 | 781600 | 5170 |
2020-03-04 | 4970 | 5140 | 4950 | 5050 | 649400 | 5050 |
2020-03-03 | 5200 | 5220 | 5000 | 5030 | 916000 | 5030 |
2020-03-02 | 4940 | 5130 | 4920 | 5100 | 1119200 | 5100 |
2020-02-28 | 5050 | 5090 | 4950 | 5010 | 1496700 | 5010 |
2020-02-27 | 5370 | 5380 | 5240 | 5250 | 889700 | 5250 |
2020-02-26 | 5420 | 5460 | 5330 | 5420 | 838800 | 5420 |
2020-02-25 | 5480 | 5550 | 5460 | 5500 | 822200 | 5500 |
2020-02-21 | 5830 | 5870 | 5680 | 5740 | 624400 | 5740 |
2020-02-20 | 5880 | 5940 | 5850 | 5880 | 374500 | 5880 |
2020-02-19 | 5800 | 5880 | 5790 | 5820 | 519900 | 5820 |
2020-02-18 | 5790 | 5840 | 5770 | 5810 | 329600 | 5810 |
2020-02-17 | 5830 | 5910 | 5760 | 5810 | 547600 | 5810 |
2020-02-14 | 5760 | 5850 | 5730 | 5820 | 478100 | 5820 |
2020-02-13 | 5780 | 5790 | 5710 | 5790 | 448800 | 5790 |
2020-02-12 | 5760 | 5810 | 5740 | 5790 | 371100 | 5790 |
2020-02-10 | 5700 | 5800 | 5670 | 5770 | 415400 | 5770 |
2020-02-07 | 5800 | 5820 | 5700 | 5710 | 482400 | 5710 |
2020-02-06 | 5730 | 5890 | 5670 | 5820 | 773800 | 5820 |
2020-02-05 | 5560 | 5740 | 5550 | 5670 | 1110000 | 5670 |
2020-02-04 | 5190 | 5490 | 5170 | 5460 | 1083300 | 5460 |
2020-02-03 | 5200 | 5240 | 5130 | 5160 | 653000 | 5160 |
2020-01-31 | 5280 | 5390 | 5260 | 5370 | 527700 | 5370 |
2020-01-30 | 5230 | 5280 | 5160 | 5190 | 437700 | 5190 |
2020-01-29 | 5270 | 5310 | 5240 | 5280 | 364700 | 5280 |
2020-01-28 | 5260 | 5290 | 5240 | 5270 | 346500 | 5270 |
2020-01-27 | 5190 | 5290 | 5170 | 5280 | 431800 | 5280 |
2020-01-24 | 5310 | 5330 | 5270 | 5290 | 331200 | 5290 |
2020-01-23 | 5300 | 5360 | 5290 | 5320 | 365400 | 5320 |
2020-01-22 | 5310 | 5420 | 5310 | 5390 | 384800 | 5390 |
2020-01-21 | 5390 | 5400 | 5280 | 5300 | 497000 | 5300 |
2020-01-20 | 5410 | 5440 | 5400 | 5400 | 156800 | 5400 |
2020-01-17 | 5500 | 5500 | 5440 | 5460 | 381600 | 5460 |
2020-01-16 | 5440 | 5490 | 5420 | 5450 | 323700 | 5450 |
2020-01-15 | 5380 | 5450 | 5380 | 5420 | 232300 | 5420 |
2020-01-14 | 5430 | 5440 | 5390 | 5430 | 287900 | 5430 |
2020-01-10 | 5410 | 5470 | 5390 | 5440 | 485300 | 5440 |
2020-01-09 | 5250 | 5370 | 5250 | 5360 | 413700 | 5360 |
2020-01-08 | 5140 | 5240 | 5130 | 5200 | 565500 | 5200 |
2020-01-07 | 5190 | 5330 | 5170 | 5320 | 553800 | 5320 |
2020-01-06 | 5270 | 5290 | 5130 | 5140 | 643200 | 5140 |
2019-12-30 | 5460 | 5460 | 5370 | 5370 | 364800 | 5370 |
2019-12-27 | 5490 | 5510 | 5460 | 5460 | 239000 | 5460 |
2019-12-26 | 5440 | 5500 | 5440 | 5500 | 177400 | 5500 |
2019-12-25 | 5450 | 5470 | 5420 | 5430 | 136300 | 5430 |
2019-12-24 | 5460 | 5500 | 5440 | 5460 | 170800 | 5460 |
2019-12-23 | 5410 | 5460 | 5380 | 5430 | 235600 | 5430 |
2019-12-20 | 5410 | 5450 | 5370 | 5370 | 752800 | 5370 |
2019-12-19 | 5450 | 5500 | 5440 | 5450 | 215500 | 5450 |
2019-12-18 | 5550 | 5570 | 5500 | 5510 | 343700 | 5510 |
2019-12-17 | 5570 | 5570 | 5510 | 5530 | 435900 | 5530 |
2019-12-16 | 5630 | 5640 | 5550 | 5550 | 451700 | 5550 |
2019-12-13 | 5540 | 5670 | 5500 | 5630 | 1219900 | 5630 |
2019-12-12 | 5430 | 5450 | 5380 | 5400 | 249900 | 5400 |
2019-12-11 | 5500 | 5500 | 5420 | 5430 | 348000 | 5430 |
2019-12-10 | 5510 | 5580 | 5500 | 5520 | 338400 | 5520 |
2019-12-09 | 5500 | 5560 | 5460 | 5550 | 356200 | 5550 |
2019-12-06 | 5450 | 5490 | 5440 | 5460 | 335000 | 5460 |
2019-12-05 | 5350 | 5440 | 5340 | 5420 | 365600 | 5420 |
2019-12-04 | 5350 | 5360 | 5290 | 5330 | 586500 | 5330 |
2019-12-03 | 5470 | 5490 | 5410 | 5410 | 579900 | 5410 |
2019-12-02 | 5530 | 5620 | 5530 | 5600 | 369800 | 5600 |
2019-11-29 | 5530 | 5560 | 5480 | 5500 | 356800 | 5500 |
2019-11-28 | 5500 | 5500 | 5420 | 5500 | 303500 | 5500 |
2019-11-27 | 5580 | 5580 | 5470 | 5470 | 418300 | 5470 |
2019-11-26 | 5580 | 5580 | 5490 | 5530 | 805900 | 5530 |
2019-11-25 | 5580 | 5580 | 5510 | 5570 | 201500 | 5570 |
2019-11-22 | 5500 | 5570 | 5490 | 5540 | 300300 | 5540 |
2019-11-21 | 5480 | 5550 | 5390 | 5530 | 496500 | 5530 |
2019-11-20 | 5520 | 5540 | 5420 | 5490 | 520100 | 5490 |
2019-11-19 | 5660 | 5670 | 5560 | 5600 | 274900 | 5600 |
2019-11-18 | 5570 | 5650 | 5560 | 5650 | 409700 | 5650 |
2019-11-15 | 5460 | 5560 | 5460 | 5550 | 440300 | 5550 |
2019-11-14 | 5520 | 5520 | 5430 | 5450 | 270900 | 5450 |
2019-11-13 | 5590 | 5600 | 5450 | 5460 | 451000 | 5460 |
2019-11-12 | 5530 | 5620 | 5510 | 5600 | 485200 | 5600 |
2019-11-11 | 5570 | 5590 | 5500 | 5530 | 353500 | 5530 |
2019-11-08 | 5670 | 5680 | 5560 | 5570 | 948500 | 5570 |
2019-11-07 | 5520 | 5570 | 5500 | 5570 | 450100 | 5570 |
2019-11-06 | 5510 | 5570 | 5470 | 5510 | 569600 | 5510 |
2019-11-05 | 5340 | 5450 | 5240 | 5430 | 727900 | 5430 |
2019-11-01 | 5250 | 5310 | 5100 | 5200 | 564400 | 5200 |
2019-10-31 | 5210 | 5290 | 5190 | 5230 | 616500 | 5230 |
2019-10-30 | 5080 | 5200 | 5070 | 5120 | 1298000 | 5120 |
2019-10-29 | 5110 | 5110 | 5030 | 5060 | 555900 | 5060 |
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。