2875 東洋水産(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 |
---|---|---|---|---|---|---|
2021-01-18 | 5320 | 5370 | 5300 | 5340 | 193000 | 5340 |
2021-01-14 | 5360 | 5410 | 5330 | 5360 | 238600 | 5360 |
2021-01-12 | 5250 | 5320 | 5150 | 5320 | 371400 | 5320 |
2021-01-08 | 5220 | 5360 | 5180 | 5350 | 426700 | 5350 |
2021-01-07 | 5200 | 5230 | 5170 | 5180 | 244000 | 5180 |
2021-01-06 | 5140 | 5200 | 5110 | 5170 | 359200 | 5170 |
2021-01-05 | 5010 | 5090 | 4995 | 5080 | 244200 | 5080 |
2021-01-04 | 5050 | 5060 | 4980 | 5010 | 174600 | 5010 |
2021-01-04 | 5050 | 5060 | 4980 | 5010 | 174600 | 5010 |
2021-01-04 | 5050 | 5060 | 4980 | 5010 | 174600 | 5010 |
2021-01-04 | 5050 | 5060 | 4980 | 5010 | 174600 | 5010 |
2021-01-04 | 5050 | 5060 | 4980 | 5010 | 174600 | 5010 |
2021-01-04 | 5050 | 5060 | 4980 | 5010 | 174600 | 5010 |
2020-12-30 | 5060 | 5060 | 5020 | 5020 | 157500 | 5020 |
2020-12-28 | 5130 | 5160 | 5030 | 5070 | 230700 | 5070 |
2020-12-25 | 5160 | 5160 | 5100 | 5110 | 160900 | 5110 |
2020-12-24 | 5090 | 5110 | 5050 | 5080 | 224900 | 5080 |
2020-12-22 | 4900 | 4950 | 4860 | 4895 | 261700 | 4895 |
2020-12-21 | 5000 | 5030 | 4915 | 4955 | 233900 | 4955 |
2020-12-18 | 4900 | 5000 | 4895 | 4980 | 419500 | 4980 |
2020-12-17 | 4990 | 5020 | 4970 | 5000 | 400400 | 5000 |
2020-12-16 | 5150 | 5180 | 5060 | 5060 | 252100 | 5060 |
2020-12-15 | 5230 | 5240 | 5110 | 5110 | 248000 | 5110 |
2020-12-14 | 5250 | 5280 | 5200 | 5200 | 217200 | 5200 |
2020-12-11 | 5180 | 5240 | 5170 | 5230 | 338400 | 5230 |
2020-12-10 | 5150 | 5190 | 5110 | 5180 | 330900 | 5180 |
2020-12-09 | 5120 | 5190 | 5090 | 5160 | 231200 | 5160 |
2020-12-08 | 5180 | 5210 | 5110 | 5120 | 276700 | 5120 |
2020-12-07 | 5170 | 5250 | 5150 | 5170 | 324500 | 5170 |
2020-12-04 | 5150 | 5170 | 5100 | 5140 | 279600 | 5140 |
2020-12-03 | 5100 | 5150 | 5080 | 5120 | 314200 | 5120 |
2020-12-02 | 5220 | 5220 | 5090 | 5120 | 306700 | 5120 |
2020-12-01 | 5220 | 5250 | 5150 | 5180 | 281700 | 5180 |
2020-11-30 | 5280 | 5300 | 5130 | 5130 | 594100 | 5130 |
2020-11-27 | 5260 | 5350 | 5240 | 5310 | 392000 | 5310 |
2020-11-26 | 5290 | 5320 | 5250 | 5300 | 190200 | 5300 |
2020-11-25 | 5340 | 5340 | 5200 | 5260 | 294600 | 5260 |
2020-11-24 | 5400 | 5470 | 5300 | 5310 | 492000 | 5310 |
2020-11-20 | 5330 | 5450 | 5300 | 5420 | 421700 | 5420 |
2020-11-19 | 5100 | 5290 | 5090 | 5280 | 447700 | 5280 |
2020-11-18 | 5120 | 5170 | 5080 | 5160 | 232900 | 5160 |
2020-11-17 | 5210 | 5230 | 5090 | 5130 | 376900 | 5130 |
2020-11-16 | 5260 | 5310 | 5250 | 5260 | 258000 | 5260 |
2020-11-13 | 5270 | 5270 | 5170 | 5230 | 258000 | 5230 |
2020-11-12 | 5290 | 5340 | 5270 | 5290 | 237600 | 5290 |
2020-11-11 | 5250 | 5290 | 5170 | 5270 | 446300 | 5270 |
2020-11-10 | 5420 | 5420 | 5210 | 5210 | 652100 | 5210 |
2020-11-09 | 5550 | 5600 | 5520 | 5520 | 287700 | 5520 |
2020-11-06 | 5440 | 5490 | 5420 | 5450 | 339200 | 5450 |
2020-11-05 | 5370 | 5480 | 5360 | 5440 | 303900 | 5440 |
2020-11-04 | 5400 | 5480 | 5320 | 5370 | 368300 | 5370 |
2020-11-02 | 5320 | 5370 | 5290 | 5340 | 403200 | 5340 |
2020-10-30 | 5240 | 5330 | 5120 | 5200 | 495200 | 5200 |
2020-10-29 | 5480 | 5510 | 5230 | 5240 | 618400 | 5240 |
2020-10-28 | 5360 | 5550 | 5350 | 5530 | 698300 | 5530 |
2020-10-27 | 5270 | 5380 | 5220 | 5350 | 413300 | 5350 |
2020-10-26 | 5230 | 5250 | 5200 | 5230 | 170100 | 5230 |
2020-10-23 | 5270 | 5290 | 5190 | 5250 | 305700 | 5250 |
2020-10-22 | 5300 | 5300 | 5160 | 5220 | 338000 | 5220 |
2020-10-21 | 5390 | 5430 | 5320 | 5340 | 290900 | 5340 |
2020-10-20 | 5400 | 5440 | 5340 | 5370 | 257200 | 5370 |
2020-10-19 | 5370 | 5400 | 5340 | 5380 | 255400 | 5380 |
2020-10-16 | 5370 | 5410 | 5320 | 5330 | 295200 | 5330 |
2020-10-15 | 5400 | 5430 | 5360 | 5370 | 259000 | 5370 |
2020-10-14 | 5430 | 5430 | 5350 | 5400 | 222200 | 5400 |
2020-10-13 | 5430 | 5430 | 5350 | 5390 | 306700 | 5390 |
2020-10-12 | 5420 | 5470 | 5400 | 5410 | 180600 | 5410 |
2020-10-09 | 5450 | 5470 | 5430 | 5460 | 207900 | 5460 |
2020-10-08 | 5470 | 5480 | 5400 | 5470 | 459100 | 5470 |
2020-10-07 | 5530 | 5590 | 5470 | 5500 | 405900 | 5500 |
2020-10-06 | 5480 | 5530 | 5450 | 5520 | 306400 | 5520 |
2020-10-05 | 5350 | 5540 | 5350 | 5500 | 353400 | 5500 |
2020-10-02 | 5410 | 5490 | 5350 | 5380 | 562600 | 5380 |
2020-09-30 | 5680 | 5710 | 5550 | 5560 | 402800 | 5560 |
2020-09-29 | 5820 | 5820 | 5600 | 5740 | 351700 | 5740 |
2020-09-28 | 5810 | 5870 | 5770 | 5860 | 440600 | 5860 |
2020-09-25 | 5770 | 5770 | 5720 | 5750 | 302300 | 5750 |
2020-09-24 | 5720 | 5770 | 5660 | 5710 | 381800 | 5710 |
2020-09-23 | 5780 | 5840 | 5630 | 5720 | 438100 | 5720 |
2020-09-18 | 5670 | 5710 | 5610 | 5680 | 594200 | 5680 |
2020-09-17 | 5660 | 5680 | 5600 | 5680 | 372400 | 5680 |
2020-09-16 | 5560 | 5650 | 5520 | 5640 | 385300 | 5640 |
2020-09-15 | 5680 | 5680 | 5550 | 5580 | 297800 | 5580 |
2020-09-14 | 5680 | 5700 | 5600 | 5680 | 235800 | 5680 |
2020-09-11 | 5610 | 5680 | 5570 | 5680 | 373700 | 5680 |
2020-09-10 | 5590 | 5690 | 5580 | 5650 | 333200 | 5650 |
2020-09-09 | 5590 | 5640 | 5520 | 5580 | 408300 | 5580 |
2020-09-08 | 5630 | 5700 | 5600 | 5690 | 281800 | 5690 |
2020-09-07 | 5870 | 5870 | 5670 | 5690 | 279500 | 5690 |
2020-09-04 | 6000 | 6030 | 5870 | 5910 | 241000 | 5910 |
2020-09-03 | 6040 | 6100 | 6000 | 6040 | 268200 | 6040 |
2020-09-02 | 5950 | 6020 | 5930 | 5990 | 317200 | 5990 |
2020-09-01 | 6000 | 6030 | 5860 | 5960 | 354100 | 5960 |
2020-08-31 | 6020 | 6120 | 6010 | 6020 | 340500 | 6020 |
2020-08-28 | 6130 | 6190 | 5980 | 6070 | 491800 | 6070 |
2020-08-27 | 6160 | 6250 | 6130 | 6230 | 358200 | 6230 |
2020-08-26 | 6210 | 6260 | 6070 | 6120 | 424400 | 6120 |
2020-08-25 | 6310 | 6350 | 6250 | 6250 | 251100 | 6250 |
2020-08-24 | 6250 | 6310 | 6240 | 6280 | 112000 | 6280 |
2020-08-21 | 6340 | 6350 | 6250 | 6250 | 237500 | 6250 |
2020-08-20 | 6340 | 6410 | 6330 | 6330 | 175800 | 6330 |
2020-08-19 | 6440 | 6450 | 6360 | 6380 | 195400 | 6380 |
2020-08-18 | 6260 | 6460 | 6260 | 6450 | 328000 | 6450 |
2020-08-17 | 6330 | 6390 | 6230 | 6230 | 276900 | 6230 |
2020-08-14 | 6350 | 6380 | 6320 | 6380 | 301700 | 6380 |
2020-08-13 | 6410 | 6410 | 6310 | 6330 | 520300 | 6330 |
2020-08-12 | 6350 | 6460 | 6310 | 6410 | 453600 | 6410 |
2020-08-11 | 6300 | 6330 | 6240 | 6310 | 356800 | 6310 |
2020-08-07 | 6350 | 6420 | 6310 | 6340 | 263700 | 6340 |
2020-08-06 | 6350 | 6400 | 6310 | 6340 | 257700 | 6340 |
2020-08-05 | 6430 | 6480 | 6360 | 6400 | 395100 | 6400 |
2020-08-04 | 6330 | 6450 | 6330 | 6380 | 435900 | 6380 |
2020-08-03 | 6450 | 6450 | 6140 | 6230 | 605600 | 6230 |
2020-07-31 | 6400 | 6580 | 6320 | 6400 | 638200 | 6400 |
2020-07-30 | 6350 | 6480 | 6330 | 6390 | 313400 | 6390 |
2020-07-29 | 6300 | 6360 | 6250 | 6310 | 320700 | 6310 |
2020-07-28 | 6240 | 6340 | 6240 | 6290 | 236200 | 6290 |
2020-07-27 | 6220 | 6340 | 6220 | 6330 | 250500 | 6330 |
2020-07-22 | 6290 | 6320 | 6220 | 6290 | 250500 | 6290 |
2020-07-21 | 6400 | 6430 | 6290 | 6320 | 295200 | 6320 |
2020-07-20 | 6330 | 6370 | 6250 | 6330 | 230700 | 6330 |
2020-07-17 | 6200 | 6300 | 6200 | 6300 | 276300 | 6300 |
2020-07-16 | 6310 | 6380 | 6150 | 6200 | 337900 | 6200 |
2020-07-15 | 6280 | 6380 | 6230 | 6380 | 304000 | 6380 |
2020-07-14 | 6300 | 6390 | 6180 | 6260 | 224500 | 6260 |
2020-07-13 | 6190 | 6310 | 6100 | 6300 | 249400 | 6300 |
2020-07-10 | 6210 | 6260 | 6130 | 6130 | 247900 | 6130 |
2020-07-09 | 6090 | 6240 | 6050 | 6190 | 344700 | 6190 |
2020-07-08 | 6220 | 6350 | 6150 | 6190 | 426500 | 6190 |
2020-07-07 | 6200 | 6250 | 6140 | 6220 | 298400 | 6220 |
2020-07-06 | 6150 | 6190 | 6090 | 6170 | 315100 | 6170 |
2020-07-03 | 6030 | 6110 | 5990 | 6110 | 264200 | 6110 |
2020-07-02 | 6060 | 6100 | 5950 | 6010 | 405100 | 6010 |
2020-07-01 | 6130 | 6140 | 6000 | 6010 | 395600 | 6010 |
2020-06-30 | 6140 | 6140 | 6030 | 6030 | 406000 | 6030 |
2020-06-29 | 5940 | 6140 | 5930 | 6110 | 360000 | 6110 |
2020-06-26 | 5950 | 5990 | 5920 | 5990 | 246400 | 5990 |
2020-06-25 | 5900 | 5990 | 5870 | 5940 | 273700 | 5940 |
2020-06-24 | 5900 | 5930 | 5850 | 5890 | 313200 | 5890 |
2020-06-23 | 5890 | 5990 | 5850 | 5920 | 535900 | 5920 |
2020-06-22 | 5770 | 5840 | 5740 | 5790 | 218400 | 5790 |
2020-06-19 | 5770 | 5910 | 5730 | 5770 | 699700 | 5770 |
2020-06-18 | 5800 | 5880 | 5770 | 5820 | 307200 | 5820 |
2020-06-17 | 5740 | 5840 | 5730 | 5820 | 327400 | 5820 |
2020-06-16 | 5700 | 5700 | 5590 | 5670 | 389200 | 5670 |
2020-06-15 | 5650 | 5750 | 5630 | 5690 | 508300 | 5690 |
2020-06-12 | 5560 | 5690 | 5560 | 5570 | 396400 | 5570 |
2020-06-11 | 5650 | 5680 | 5630 | 5670 | 415400 | 5670 |
2020-06-10 | 5680 | 5690 | 5550 | 5570 | 411600 | 5570 |
2020-06-09 | 5490 | 5600 | 5460 | 5600 | 417500 | 5600 |
2020-06-08 | 5420 | 5440 | 5320 | 5390 | 463200 | 5390 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-05 | 5630 | 5640 | 5450 | 5480 | 462400 | 5480 |
2020-06-04 | 5580 | 5660 | 5510 | 5660 | 398500 | 5660 |
2020-06-03 | 5640 | 5640 | 5520 | 5590 | 412700 | 5590 |
2020-06-02 | 5640 | 5640 | 5550 | 5620 | 302100 | 5620 |
2020-06-01 | 5630 | 5680 | 5590 | 5610 | 299000 | 5610 |
2020-05-29 | 5550 | 5710 | 5480 | 5630 | 1603300 | 5630 |
2020-05-28 | 5570 | 5570 | 5440 | 5530 | 518200 | 5530 |
2020-05-27 | 5490 | 5580 | 5450 | 5540 | 535400 | 5540 |
2020-05-26 | 5450 | 5510 | 5330 | 5500 | 504300 | 5500 |
2020-05-25 | 5630 | 5630 | 5430 | 5470 | 336700 | 5470 |
2020-05-22 | 5500 | 5610 | 5480 | 5570 | 330400 | 5570 |
2020-05-21 | 5600 | 5610 | 5480 | 5520 | 356500 | 5520 |
2020-05-20 | 5630 | 5650 | 5540 | 5640 | 477900 | 5640 |
2020-05-19 | 5580 | 5580 | 5510 | 5540 | 471300 | 5540 |
2020-05-18 | 5460 | 5640 | 5430 | 5580 | 777300 | 5580 |
2020-05-15 | 5170 | 5300 | 5110 | 5260 | 517300 | 5260 |
2020-05-14 | 5290 | 5320 | 5160 | 5160 | 251000 | 5160 |
2020-05-13 | 5130 | 5250 | 5120 | 5250 | 330100 | 5250 |
2020-05-12 | 5180 | 5250 | 5160 | 5210 | 363100 | 5210 |
2020-05-11 | 5170 | 5180 | 5030 | 5080 | 398500 | 5080 |
2020-05-08 | 5190 | 5300 | 5180 | 5250 | 360200 | 5250 |
2020-05-07 | 5110 | 5260 | 5090 | 5210 | 411500 | 5210 |
2020-05-01 | 5190 | 5300 | 5140 | 5170 | 393200 | 5170 |
2020-04-30 | 5490 | 5520 | 5150 | 5160 | 759100 | 5160 |
2020-04-28 | 5460 | 5510 | 5410 | 5490 | 270800 | 5490 |
2020-04-27 | 5490 | 5520 | 5440 | 5470 | 233200 | 5470 |
2020-04-24 | 5490 | 5500 | 5400 | 5480 | 447000 | 5480 |
2020-04-23 | 5500 | 5520 | 5440 | 5500 | 334500 | 5500 |
2020-04-22 | 5370 | 5620 | 5310 | 5540 | 405500 | 5540 |
2020-04-21 | 5380 | 5470 | 5350 | 5400 | 326600 | 5400 |
2020-04-20 | 5280 | 5430 | 5270 | 5420 | 218000 | 5420 |
2020-04-17 | 5520 | 5530 | 5290 | 5360 | 479200 | 5360 |
2020-04-16 | 5390 | 5480 | 5320 | 5430 | 522900 | 5430 |
2020-04-15 | 5140 | 5360 | 5120 | 5360 | 633900 | 5360 |
2020-04-14 | 5080 | 5120 | 5030 | 5090 | 366300 | 5090 |
2020-04-13 | 5100 | 5150 | 5010 | 5080 | 322500 | 5080 |
2020-04-10 | 5150 | 5150 | 4985 | 5120 | 515000 | 5120 |
2020-04-09 | 5360 | 5360 | 5020 | 5150 | 476100 | 5150 |
2020-04-08 | 5220 | 5430 | 5210 | 5350 | 442100 | 5350 |
2020-04-07 | 5220 | 5280 | 5080 | 5220 | 436100 | 5220 |
2020-04-06 | 5200 | 5300 | 5160 | 5220 | 485500 | 5220 |
2020-04-03 | 5120 | 5310 | 5090 | 5120 | 459200 | 5120 |
2020-04-02 | 5120 | 5280 | 5060 | 5110 | 421400 | 5110 |
2020-04-01 | 5250 | 5350 | 5050 | 5100 | 610100 | 5100 |
2020-03-31 | 5600 | 5600 | 5160 | 5220 | 933500 | 5220 |
2020-03-30 | 5520 | 5750 | 5400 | 5700 | 953900 | 5700 |
2020-03-27 | 5080 | 5360 | 5070 | 5360 | 854900 | 5360 |
2020-03-26 | 4770 | 5070 | 4665 | 5020 | 1007300 | 5020 |
2020-03-25 | 4650 | 4725 | 4510 | 4725 | 631500 | 4725 |
2020-03-24 | 4900 | 5030 | 4505 | 4610 | 997000 | 4610 |
2020-03-23 | 4520 | 4870 | 4515 | 4830 | 1217400 | 4830 |
2020-03-19 | 4610 | 4695 | 4510 | 4580 | 1070000 | 4580 |
2020-03-18 | 4335 | 4550 | 4295 | 4410 | 748900 | 4410 |
2020-03-17 | 4085 | 4370 | 4085 | 4270 | 1336300 | 4270 |
2020-03-16 | 3990 | 4210 | 3990 | 4055 | 914200 | 4055 |
2020-03-13 | 3975 | 4075 | 3805 | 3985 | 695400 | 3985 |
2020-03-12 | 4120 | 4200 | 4045 | 4185 | 706500 | 4185 |
2020-03-11 | 4180 | 4235 | 4165 | 4190 | 469000 | 4190 |
2020-03-10 | 4120 | 4225 | 4005 | 4170 | 602800 | 4170 |
2020-03-09 | 4210 | 4250 | 4105 | 4145 | 462400 | 4145 |
2020-03-06 | 4335 | 4365 | 4310 | 4345 | 406100 | 4345 |
2020-03-05 | 4355 | 4380 | 4320 | 4360 | 341700 | 4360 |
2020-03-04 | 4240 | 4335 | 4220 | 4280 | 337200 | 4280 |
2020-03-03 | 4440 | 4440 | 4285 | 4285 | 459000 | 4285 |
2020-03-02 | 4265 | 4435 | 4235 | 4415 | 651900 | 4415 |
2020-02-28 | 4250 | 4275 | 4200 | 4275 | 668000 | 4275 |
2020-02-27 | 4355 | 4360 | 4305 | 4320 | 371100 | 4320 |
2020-02-26 | 4360 | 4385 | 4315 | 4370 | 344600 | 4370 |
2020-02-25 | 4440 | 4465 | 4400 | 4400 | 401400 | 4400 |
2020-02-21 | 4510 | 4565 | 4500 | 4535 | 322500 | 4535 |
2020-02-20 | 4545 | 4590 | 4530 | 4555 | 263400 | 4555 |
2020-02-19 | 4550 | 4605 | 4535 | 4565 | 279300 | 4565 |
2020-02-18 | 4510 | 4575 | 4510 | 4575 | 213000 | 4575 |
2020-02-17 | 4550 | 4575 | 4525 | 4550 | 151600 | 4550 |
2020-02-14 | 4590 | 4620 | 4580 | 4605 | 209200 | 4605 |
2020-02-13 | 4610 | 4625 | 4560 | 4625 | 264200 | 4625 |
2020-02-12 | 4765 | 4765 | 4615 | 4635 | 451000 | 4635 |
2020-02-10 | 4775 | 4805 | 4750 | 4790 | 182000 | 4790 |
2020-02-07 | 4840 | 4845 | 4770 | 4775 | 238000 | 4775 |
2020-02-06 | 4760 | 4830 | 4750 | 4790 | 320800 | 4790 |
2020-02-05 | 4655 | 4735 | 4655 | 4725 | 225800 | 4725 |
2020-02-04 | 4625 | 4660 | 4580 | 4650 | 320200 | 4650 |
2020-02-03 | 4565 | 4745 | 4565 | 4655 | 432300 | 4655 |
2020-01-31 | 4500 | 4660 | 4450 | 4600 | 737000 | 4600 |
2020-01-30 | 4445 | 4470 | 4410 | 4440 | 279200 | 4440 |
2020-01-29 | 4420 | 4475 | 4415 | 4475 | 227500 | 4475 |
2020-01-28 | 4455 | 4480 | 4430 | 4455 | 244500 | 4455 |
2020-01-27 | 4490 | 4495 | 4460 | 4485 | 171400 | 4485 |
2020-01-24 | 4535 | 4555 | 4515 | 4535 | 133700 | 4535 |
2020-01-23 | 4535 | 4560 | 4520 | 4550 | 174500 | 4550 |
2020-01-22 | 4560 | 4605 | 4555 | 4590 | 154400 | 4590 |
2020-01-21 | 4580 | 4585 | 4540 | 4550 | 98300 | 4550 |
2020-01-20 | 4600 | 4620 | 4560 | 4570 | 155800 | 4570 |
2020-01-17 | 4620 | 4625 | 4590 | 4595 | 165800 | 4595 |
2020-01-16 | 4580 | 4600 | 4555 | 4580 | 267300 | 4580 |
2020-01-15 | 4535 | 4570 | 4520 | 4555 | 240000 | 4555 |
2020-01-14 | 4565 | 4575 | 4530 | 4575 | 214400 | 4575 |
2020-01-10 | 4610 | 4625 | 4585 | 4585 | 170300 | 4585 |
2020-01-09 | 4570 | 4590 | 4550 | 4575 | 233800 | 4575 |
2020-01-08 | 4525 | 4545 | 4495 | 4510 | 240700 | 4510 |
2020-01-07 | 4605 | 4640 | 4595 | 4625 | 211200 | 4625 |
2020-01-06 | 4560 | 4600 | 4540 | 4545 | 212500 | 4545 |
2019-12-30 | 4645 | 4665 | 4625 | 4630 | 161100 | 4630 |
2019-12-27 | 4730 | 4735 | 4695 | 4695 | 83600 | 4695 |
2019-12-26 | 4655 | 4700 | 4655 | 4700 | 102700 | 4700 |
2019-12-25 | 4735 | 4740 | 4690 | 4700 | 92500 | 4700 |
2019-12-24 | 4720 | 4745 | 4705 | 4735 | 97400 | 4735 |
2019-12-23 | 4730 | 4740 | 4705 | 4725 | 107400 | 4725 |
2019-12-20 | 4735 | 4735 | 4675 | 4700 | 319400 | 4700 |
2019-12-19 | 4725 | 4730 | 4670 | 4690 | 214900 | 4690 |
2019-12-18 | 4715 | 4725 | 4695 | 4715 | 252000 | 4715 |
2019-12-17 | 4695 | 4715 | 4675 | 4705 | 226200 | 4705 |
2019-12-16 | 4665 | 4700 | 4645 | 4665 | 188500 | 4665 |
2019-12-13 | 4720 | 4735 | 4655 | 4665 | 325800 | 4665 |
2019-12-12 | 4690 | 4705 | 4665 | 4675 | 230000 | 4675 |
2019-12-11 | 4715 | 4735 | 4680 | 4695 | 312100 | 4695 |
2019-12-10 | 4785 | 4785 | 4730 | 4755 | 184400 | 4755 |
2019-12-09 | 4740 | 4770 | 4725 | 4760 | 142800 | 4760 |
2019-12-06 | 4740 | 4740 | 4700 | 4730 | 208700 | 4730 |
2019-12-05 | 4715 | 4730 | 4680 | 4715 | 208600 | 4715 |
2019-12-04 | 4710 | 4750 | 4685 | 4725 | 199900 | 4725 |
2019-12-03 | 4695 | 4740 | 4680 | 4705 | 191600 | 4705 |
2019-12-02 | 4750 | 4775 | 4730 | 4745 | 219800 | 4745 |
2019-11-29 | 4770 | 4775 | 4710 | 4720 | 232700 | 4720 |
2019-11-28 | 4780 | 4780 | 4720 | 4760 | 104500 | 4760 |
2019-11-27 | 4735 | 4810 | 4730 | 4755 | 309800 | 4755 |
2019-11-26 | 4795 | 4805 | 4765 | 4780 | 606100 | 4780 |
2019-11-25 | 4815 | 4825 | 4795 | 4795 | 176300 | 4795 |
2019-11-22 | 4760 | 4770 | 4705 | 4765 | 281100 | 4765 |
2019-11-21 | 4805 | 4825 | 4745 | 4795 | 339400 | 4795 |
2019-11-20 | 4780 | 4805 | 4770 | 4795 | 208300 | 4795 |
2019-11-19 | 4765 | 4810 | 4760 | 4770 | 171300 | 4770 |
2019-11-18 | 4745 | 4790 | 4725 | 4790 | 212700 | 4790 |
2019-11-15 | 4780 | 4805 | 4760 | 4785 | 222300 | 4785 |
2019-11-14 | 4740 | 4790 | 4725 | 4765 | 300000 | 4765 |
2019-11-13 | 4760 | 4770 | 4720 | 4740 | 297700 | 4740 |
2019-11-12 | 4825 | 4830 | 4730 | 4750 | 244900 | 4750 |
2019-11-11 | 4830 | 4855 | 4815 | 4820 | 329800 | 4820 |
2019-11-08 | 4805 | 4825 | 4730 | 4765 | 399600 | 4765 |
2019-11-07 | 4830 | 4830 | 4770 | 4815 | 331300 | 4815 |
2019-11-06 | 4800 | 4835 | 4780 | 4830 | 312000 | 4830 |
2019-11-05 | 4800 | 4850 | 4755 | 4815 | 531600 | 4815 |
2019-11-01 | 4590 | 4750 | 4575 | 4750 | 466200 | 4750 |
2019-10-31 | 4485 | 4600 | 4470 | 4560 | 412400 | 4560 |
2019-10-30 | 4465 | 4560 | 4455 | 4555 | 555300 | 4555 |
2019-10-29 | 4440 | 4455 | 4425 | 4450 | 322400 | 4450 |
2019-10-28 | 4450 | 4455 | 4395 | 4405 | 205500 | 4405 |
2019-10-25 | 4470 | 4485 | 4430 | 4475 | 184300 | 4475 |
2019-10-24 | 4470 | 4470 | 4425 | 4430 | 150000 | 4430 |
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。