3097 (株)物語コーポレーション 個別株価データ

東証1部(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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 11130 | 11570 | 11130 | 11470 | 81500 | 11470 |
2021-01-12 | 11350 | 11350 | 11060 | 11230 | 60300 | 11230 |
2021-01-08 | 11290 | 11450 | 11120 | 11420 | 72200 | 11420 |
2021-01-07 | 11400 | 11680 | 11380 | 11500 | 56700 | 11500 |
2021-01-06 | 11230 | 11450 | 11050 | 11440 | 74500 | 11440 |
2021-01-05 | 11550 | 11610 | 11340 | 11420 | 122200 | 11420 |
2021-01-04 | 12520 | 12520 | 11560 | 11910 | 134000 | 11910 |
2021-01-04 | 12520 | 12520 | 11560 | 11910 | 134000 | 11910 |
2021-01-04 | 12520 | 12520 | 11560 | 11910 | 134000 | 11910 |
2021-01-04 | 12520 | 12520 | 11560 | 11910 | 134000 | 11910 |
2021-01-04 | 12520 | 12520 | 11560 | 11910 | 134000 | 11910 |
2021-01-04 | 12520 | 12520 | 11560 | 11910 | 134000 | 11910 |
2020-12-30 | 12820 | 12820 | 12500 | 12560 | 51800 | 12560 |
2020-12-28 | 12820 | 12940 | 12310 | 12530 | 198600 | 12530 |
2020-12-25 | 12840 | 12910 | 12570 | 12750 | 96900 | 12750 |
2020-12-24 | 12670 | 12930 | 12630 | 12660 | 67700 | 12660 |
2020-12-22 | 12610 | 12720 | 12150 | 12150 | 84800 | 12150 |
2020-12-21 | 12820 | 13020 | 12590 | 12680 | 53800 | 12680 |
2020-12-18 | 12800 | 12950 | 12510 | 12760 | 87200 | 12760 |
2020-12-17 | 13550 | 13550 | 12860 | 12970 | 71000 | 12970 |
2020-12-16 | 12920 | 13240 | 12860 | 13150 | 50400 | 13150 |
2020-12-15 | 13140 | 13140 | 12680 | 12850 | 55900 | 12850 |
2020-12-14 | 12930 | 13140 | 12840 | 13030 | 55900 | 13030 |
2020-12-11 | 12630 | 12990 | 12620 | 12930 | 60500 | 12930 |
2020-12-10 | 12740 | 12740 | 12450 | 12610 | 40300 | 12610 |
2020-12-09 | 12320 | 12830 | 12270 | 12750 | 73300 | 12750 |
2020-12-08 | 11860 | 12340 | 11860 | 12310 | 53500 | 12310 |
2020-12-07 | 12220 | 12220 | 11750 | 11830 | 49600 | 11830 |
2020-12-04 | 12010 | 12240 | 12000 | 12120 | 50700 | 12120 |
2020-12-03 | 11860 | 12320 | 11660 | 12060 | 71800 | 12060 |
2020-12-02 | 11640 | 11990 | 11530 | 11770 | 89600 | 11770 |
2020-12-01 | 11660 | 11740 | 11530 | 11640 | 69100 | 11640 |
2020-11-30 | 11830 | 11940 | 11480 | 11530 | 52500 | 11530 |
2020-11-27 | 11720 | 11860 | 11520 | 11670 | 96500 | 11670 |
2020-11-26 | 11890 | 12100 | 11730 | 11790 | 56900 | 11790 |
2020-11-25 | 12380 | 12510 | 11970 | 12010 | 72200 | 12010 |
2020-11-24 | 12400 | 12590 | 12220 | 12310 | 64600 | 12310 |
2020-11-20 | 12090 | 12450 | 12020 | 12340 | 60700 | 12340 |
2020-11-19 | 12270 | 12430 | 12020 | 12090 | 90600 | 12090 |
2020-11-18 | 12690 | 12980 | 12470 | 12520 | 72800 | 12520 |
2020-11-17 | 13380 | 13560 | 12670 | 12930 | 102600 | 12930 |
2020-11-16 | 13660 | 13740 | 13270 | 13380 | 114100 | 13380 |
2020-11-13 | 13580 | 13790 | 13270 | 13470 | 119200 | 13470 |
2020-11-12 | 13490 | 14120 | 13410 | 13820 | 176000 | 13820 |
2020-11-11 | 13130 | 13750 | 12980 | 13550 | 310600 | 13550 |
2020-11-10 | 11500 | 11720 | 11350 | 11630 | 92000 | 11630 |
2020-11-09 | 11320 | 11420 | 11200 | 11290 | 50800 | 11290 |
2020-11-06 | 11290 | 11360 | 11180 | 11200 | 25500 | 11200 |
2020-11-05 | 10910 | 11270 | 10810 | 11220 | 50300 | 11220 |
2020-11-04 | 10780 | 10930 | 10600 | 10880 | 41900 | 10880 |
2020-11-02 | 10700 | 10830 | 10570 | 10650 | 39700 | 10650 |
2020-10-30 | 10860 | 10860 | 10590 | 10640 | 43100 | 10640 |
2020-10-29 | 10890 | 11000 | 10750 | 10860 | 38700 | 10860 |
2020-10-28 | 11100 | 11140 | 10920 | 11100 | 27000 | 11100 |
2020-10-27 | 10960 | 11050 | 10710 | 11050 | 51100 | 11050 |
2020-10-26 | 10880 | 11100 | 10800 | 10850 | 42000 | 10850 |
2020-10-23 | 10990 | 11010 | 10780 | 10930 | 33500 | 10930 |
2020-10-22 | 11230 | 11230 | 10900 | 10950 | 47600 | 10950 |
2020-10-21 | 11370 | 11590 | 11230 | 11270 | 63600 | 11270 |
2020-10-20 | 11070 | 11440 | 11000 | 11370 | 50600 | 11370 |
2020-10-19 | 10760 | 11140 | 10760 | 11070 | 45000 | 11070 |
2020-10-16 | 11040 | 11050 | 10690 | 10890 | 66700 | 10890 |
2020-10-15 | 11320 | 11370 | 11010 | 11170 | 63000 | 11170 |
2020-10-14 | 11090 | 11390 | 11050 | 11330 | 46300 | 11330 |
2020-10-13 | 11250 | 11400 | 11060 | 11090 | 63900 | 11090 |
2020-10-12 | 11140 | 11300 | 11110 | 11220 | 25900 | 11220 |
2020-10-09 | 11130 | 11240 | 11040 | 11140 | 25600 | 11140 |
2020-10-08 | 10950 | 11210 | 10810 | 11130 | 72100 | 11130 |
2020-10-07 | 10690 | 10950 | 10430 | 10900 | 58100 | 10900 |
2020-10-06 | 10710 | 10820 | 10520 | 10700 | 56600 | 10700 |
2020-10-05 | 10690 | 10780 | 10440 | 10680 | 39300 | 10680 |
2020-10-02 | 10500 | 10760 | 10430 | 10620 | 108900 | 10620 |
2020-09-30 | 10280 | 10510 | 10270 | 10370 | 74900 | 10370 |
2020-09-29 | 10040 | 10260 | 9990 | 10200 | 47100 | 10200 |
2020-09-28 | 9850 | 10040 | 9730 | 10040 | 40400 | 10040 |
2020-09-25 | 9840 | 9980 | 9730 | 9860 | 34200 | 9860 |
2020-09-24 | 9970 | 10080 | 9800 | 9840 | 44200 | 9840 |
2020-09-23 | 9910 | 10120 | 9890 | 9890 | 52500 | 9890 |
2020-09-18 | 9800 | 9940 | 9740 | 9820 | 56400 | 9820 |
2020-09-17 | 9790 | 9960 | 9630 | 9650 | 84900 | 9650 |
2020-09-16 | 9930 | 10140 | 9700 | 9840 | 157700 | 9840 |
2020-09-15 | 10360 | 10490 | 10240 | 10410 | 70500 | 10410 |
2020-09-14 | 10470 | 10560 | 10250 | 10440 | 51200 | 10440 |
2020-09-11 | 10200 | 10370 | 10020 | 10310 | 86700 | 10310 |
2020-09-10 | 9810 | 10150 | 9790 | 10030 | 113100 | 10030 |
2020-09-09 | 9690 | 9850 | 9570 | 9810 | 55000 | 9810 |
2020-09-08 | 9900 | 9900 | 9630 | 9790 | 76500 | 9790 |
2020-09-07 | 9560 | 9880 | 9490 | 9780 | 106900 | 9780 |
2020-09-04 | 9170 | 9590 | 9170 | 9510 | 91900 | 9510 |
2020-09-03 | 9130 | 9370 | 9040 | 9320 | 94200 | 9320 |
2020-09-02 | 9000 | 9090 | 8870 | 9030 | 68600 | 9030 |
2020-09-01 | 9070 | 9160 | 8930 | 9010 | 77500 | 9010 |
2020-08-31 | 9160 | 9350 | 9090 | 9130 | 70000 | 9130 |
2020-08-28 | 9120 | 9290 | 8900 | 9010 | 79000 | 9010 |
2020-08-27 | 9270 | 9280 | 9080 | 9140 | 58700 | 9140 |
2020-08-26 | 8920 | 9340 | 8880 | 9340 | 103500 | 9340 |
2020-08-25 | 8720 | 8950 | 8720 | 8840 | 94300 | 8840 |
2020-08-24 | 8420 | 8690 | 8420 | 8610 | 82600 | 8610 |
2020-08-21 | 8550 | 8640 | 8300 | 8330 | 62300 | 8330 |
2020-08-20 | 8280 | 8540 | 8270 | 8470 | 56400 | 8470 |
2020-08-19 | 8150 | 8450 | 8130 | 8450 | 66400 | 8450 |
2020-08-18 | 8120 | 8400 | 8100 | 8250 | 123900 | 8250 |
2020-08-17 | 7900 | 8040 | 7830 | 7880 | 43800 | 7880 |
2020-08-14 | 7900 | 7980 | 7690 | 7880 | 57000 | 7880 |
2020-08-13 | 8020 | 8040 | 7640 | 7820 | 95100 | 7820 |
2020-08-12 | 8190 | 8390 | 7880 | 7970 | 202200 | 7970 |
2020-08-11 | 7480 | 7810 | 7480 | 7740 | 58500 | 7740 |
2020-08-07 | 7230 | 7430 | 7180 | 7430 | 41000 | 7430 |
2020-08-06 | 7350 | 7350 | 7190 | 7230 | 27900 | 7230 |
2020-08-05 | 7360 | 7360 | 7140 | 7280 | 51000 | 7280 |
2020-08-04 | 7330 | 7450 | 7080 | 7360 | 71100 | 7360 |
2020-08-03 | 7140 | 7330 | 7100 | 7240 | 83800 | 7240 |
2020-07-31 | 7600 | 7660 | 7130 | 7180 | 110400 | 7180 |
2020-07-30 | 8130 | 8140 | 7680 | 7740 | 71600 | 7740 |
2020-07-29 | 8320 | 8320 | 8070 | 8180 | 51500 | 8180 |
2020-07-28 | 8680 | 8710 | 8250 | 8400 | 65100 | 8400 |
2020-07-27 | 8530 | 8730 | 8410 | 8720 | 69900 | 8720 |
2020-07-22 | 8450 | 8650 | 8370 | 8530 | 91300 | 8530 |
2020-07-21 | 8320 | 8340 | 8190 | 8320 | 31900 | 8320 |
2020-07-20 | 7950 | 8290 | 7930 | 8270 | 44800 | 8270 |
2020-07-17 | 8060 | 8290 | 7920 | 8090 | 86000 | 8090 |
2020-07-16 | 7990 | 8060 | 7830 | 7830 | 39300 | 7830 |
2020-07-15 | 7760 | 7970 | 7730 | 7930 | 48000 | 7930 |
2020-07-14 | 7760 | 7760 | 7640 | 7680 | 38300 | 7680 |
2020-07-13 | 7770 | 7880 | 7690 | 7840 | 38800 | 7840 |
2020-07-10 | 7880 | 7880 | 7610 | 7630 | 55000 | 7630 |
2020-07-09 | 8030 | 8100 | 7870 | 7880 | 52000 | 7880 |
2020-07-08 | 8040 | 8140 | 8000 | 8050 | 58400 | 8050 |
2020-07-07 | 8150 | 8150 | 7970 | 8060 | 39800 | 8060 |
2020-07-06 | 7840 | 8120 | 7790 | 8040 | 39200 | 8040 |
2020-07-03 | 7830 | 7900 | 7710 | 7840 | 58000 | 7840 |
2020-07-02 | 8060 | 8200 | 7840 | 7860 | 57200 | 7860 |
2020-07-01 | 8380 | 8380 | 7990 | 8030 | 50800 | 8030 |
2020-06-30 | 8300 | 8450 | 8240 | 8390 | 50000 | 8390 |
2020-06-29 | 8390 | 8400 | 8100 | 8150 | 167900 | 8150 |
2020-06-26 | 8500 | 8570 | 8350 | 8540 | 184100 | 8540 |
2020-06-25 | 8520 | 8550 | 8410 | 8490 | 46700 | 8490 |
2020-06-24 | 8690 | 8690 | 8470 | 8510 | 76000 | 8510 |
2020-06-23 | 8460 | 8710 | 8420 | 8650 | 96500 | 8650 |
2020-06-22 | 8400 | 8450 | 8280 | 8420 | 157200 | 8420 |
2020-06-19 | 8150 | 8510 | 8140 | 8450 | 123300 | 8450 |
2020-06-18 | 8320 | 8390 | 8140 | 8180 | 106800 | 8180 |
2020-06-17 | 8540 | 8600 | 8310 | 8390 | 101700 | 8390 |
2020-06-16 | 8350 | 8550 | 8350 | 8500 | 71500 | 8500 |
2020-06-15 | 8360 | 8470 | 8210 | 8220 | 61000 | 8220 |
2020-06-12 | 8190 | 8480 | 8140 | 8370 | 88000 | 8370 |
2020-06-11 | 8670 | 8770 | 8390 | 8400 | 67300 | 8400 |
2020-06-10 | 8460 | 8880 | 8400 | 8750 | 143200 | 8750 |
2020-06-09 | 8410 | 8410 | 8150 | 8350 | 49700 | 8350 |
2020-06-08 | 8530 | 8610 | 8240 | 8330 | 64200 | 8330 |
2020-06-05 | 8050 | 8620 | 8050 | 8530 | 150800 | 8530 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 8170 | 8170 | 8030 | 8140 | 43400 | 8140 |
2020-06-03 | 8020 | 8160 | 8000 | 8140 | 59200 | 8140 |
2020-06-02 | 7890 | 8050 | 7840 | 7950 | 56100 | 7950 |
2020-06-01 | 7860 | 7940 | 7740 | 7850 | 84800 | 7850 |
2020-05-29 | 7850 | 7950 | 7850 | 7850 | 50200 | 7850 |
2020-05-28 | 8060 | 8080 | 7920 | 7980 | 42600 | 7980 |
2020-05-27 | 8060 | 8060 | 7930 | 7990 | 45300 | 7990 |
2020-05-26 | 8180 | 8190 | 7940 | 7980 | 80100 | 7980 |
2020-05-25 | 7860 | 8050 | 7780 | 8040 | 70900 | 8040 |
2020-05-22 | 7730 | 7770 | 7530 | 7720 | 72600 | 7720 |
2020-05-21 | 7600 | 7740 | 7520 | 7730 | 72200 | 7730 |
2020-05-20 | 7800 | 7810 | 7610 | 7660 | 76500 | 7660 |
2020-05-19 | 8170 | 8210 | 7800 | 7810 | 82600 | 7810 |
2020-05-18 | 7680 | 8090 | 7680 | 7880 | 149300 | 7880 |
2020-05-15 | 7510 | 7580 | 7360 | 7530 | 100900 | 7530 |
2020-05-14 | 7330 | 7450 | 7140 | 7210 | 70100 | 7210 |
2020-05-13 | 7320 | 7510 | 7190 | 7330 | 78900 | 7330 |
2020-05-12 | 7600 | 7600 | 7160 | 7430 | 140000 | 7430 |
2020-05-11 | 7490 | 7840 | 7490 | 7720 | 237400 | 7720 |
2020-05-08 | 6540 | 6850 | 6540 | 6840 | 94600 | 6840 |
2020-05-07 | 6240 | 6480 | 6240 | 6370 | 61800 | 6370 |
2020-05-01 | 6440 | 6440 | 6180 | 6340 | 66600 | 6340 |
2020-04-30 | 6380 | 6600 | 6360 | 6480 | 117000 | 6480 |
2020-04-28 | 6020 | 6310 | 5930 | 6280 | 82900 | 6280 |
2020-04-27 | 5830 | 6090 | 5830 | 6050 | 55500 | 6050 |
2020-04-24 | 5950 | 5950 | 5800 | 5840 | 45500 | 5840 |
2020-04-23 | 5830 | 6050 | 5730 | 5950 | 69100 | 5950 |
2020-04-22 | 5910 | 5910 | 5800 | 5840 | 48300 | 5840 |
2020-04-21 | 6060 | 6100 | 5930 | 6010 | 55200 | 6010 |
2020-04-20 | 5900 | 6090 | 5900 | 6090 | 46000 | 6090 |
2020-04-17 | 6050 | 6120 | 5840 | 5890 | 71300 | 5890 |
2020-04-16 | 5930 | 6110 | 5870 | 6010 | 53900 | 6010 |
2020-04-15 | 5840 | 6120 | 5780 | 6050 | 96200 | 6050 |
2020-04-14 | 5700 | 5870 | 5700 | 5790 | 45900 | 5790 |
2020-04-13 | 5720 | 5780 | 5610 | 5720 | 54400 | 5720 |
2020-04-10 | 5950 | 5950 | 5700 | 5820 | 58500 | 5820 |
2020-04-09 | 5890 | 6120 | 5650 | 5950 | 96200 | 5950 |
2020-04-08 | 5350 | 5900 | 5250 | 5790 | 125100 | 5790 |
2020-04-07 | 5400 | 5530 | 5150 | 5380 | 114700 | 5380 |
2020-04-06 | 4790 | 5480 | 4650 | 5400 | 232500 | 5400 |
2020-04-03 | 5700 | 5770 | 5040 | 5060 | 175100 | 5060 |
2020-04-02 | 5750 | 5840 | 5550 | 5600 | 70300 | 5600 |
2020-04-01 | 6100 | 6230 | 5890 | 5890 | 45900 | 5890 |
2020-03-31 | 6210 | 6280 | 6060 | 6230 | 65700 | 6230 |
2020-03-30 | 6050 | 6200 | 6010 | 6110 | 74400 | 6110 |
2020-03-27 | 6540 | 6600 | 6150 | 6370 | 87700 | 6370 |
2020-03-26 | 6610 | 6620 | 6340 | 6380 | 67100 | 6380 |
2020-03-25 | 7290 | 7290 | 6720 | 6880 | 92500 | 6880 |
2020-03-24 | 6520 | 6780 | 6520 | 6780 | 56200 | 6780 |
2020-03-23 | 6420 | 6570 | 6270 | 6480 | 99800 | 6480 |
2020-03-19 | 6580 | 6640 | 6270 | 6380 | 87300 | 6380 |
2020-03-18 | 6220 | 6830 | 6210 | 6480 | 126300 | 6480 |
2020-03-17 | 5450 | 6180 | 5400 | 6120 | 137400 | 6120 |
2020-03-16 | 5670 | 5880 | 5400 | 5550 | 91000 | 5550 |
2020-03-13 | 5470 | 5570 | 5170 | 5370 | 97300 | 5370 |
2020-03-12 | 6140 | 6250 | 5880 | 5970 | 87500 | 5970 |
2020-03-11 | 6580 | 6690 | 6340 | 6340 | 62000 | 6340 |
2020-03-10 | 6080 | 6650 | 5940 | 6530 | 116800 | 6530 |
2020-03-09 | 6510 | 6580 | 6350 | 6430 | 77800 | 6430 |
2020-03-06 | 6910 | 6960 | 6730 | 6800 | 56400 | 6800 |
2020-03-05 | 7190 | 7250 | 7040 | 7060 | 33200 | 7060 |
2020-03-04 | 6830 | 7120 | 6810 | 7040 | 43300 | 7040 |
2020-03-03 | 7330 | 7330 | 6870 | 6930 | 76900 | 6930 |
2020-03-02 | 6610 | 7190 | 6610 | 6980 | 103000 | 6980 |
2020-02-28 | 7020 | 7200 | 6750 | 6810 | 115600 | 6810 |
2020-02-27 | 7840 | 7860 | 7460 | 7500 | 66000 | 7500 |
2020-02-26 | 7960 | 7990 | 7700 | 7840 | 64700 | 7840 |
2020-02-25 | 8000 | 8130 | 7920 | 8050 | 56700 | 8050 |
2020-02-21 | 8380 | 8480 | 8360 | 8430 | 28800 | 8430 |
2020-02-20 | 8570 | 8610 | 8390 | 8410 | 32700 | 8410 |
2020-02-19 | 8410 | 8480 | 8350 | 8430 | 25600 | 8430 |
2020-02-18 | 8580 | 8600 | 8400 | 8410 | 56700 | 8410 |
2020-02-17 | 8700 | 8760 | 8610 | 8610 | 41100 | 8610 |
2020-02-14 | 8850 | 8880 | 8740 | 8780 | 28700 | 8780 |
2020-02-13 | 8890 | 8940 | 8780 | 8920 | 21200 | 8920 |
2020-02-12 | 8900 | 8940 | 8850 | 8890 | 33100 | 8890 |
2020-02-10 | 8520 | 9000 | 8520 | 8890 | 97600 | 8890 |
2020-02-07 | 9100 | 9100 | 8930 | 9020 | 45300 | 9020 |
2020-02-06 | 9180 | 9220 | 9120 | 9140 | 28200 | 9140 |
2020-02-05 | 9100 | 9200 | 9040 | 9170 | 35400 | 9170 |
2020-02-04 | 8880 | 9130 | 8870 | 9130 | 38500 | 9130 |
2020-02-03 | 8790 | 8880 | 8690 | 8840 | 48800 | 8840 |
2020-01-31 | 8700 | 8780 | 8670 | 8780 | 30700 | 8780 |
2020-01-30 | 8920 | 8980 | 8690 | 8700 | 69600 | 8700 |
2020-01-29 | 9000 | 9030 | 8870 | 8920 | 30000 | 8920 |
2020-01-28 | 8970 | 9020 | 8810 | 8940 | 52400 | 8940 |
2020-01-27 | 9090 | 9150 | 9020 | 9120 | 27100 | 9120 |
2020-01-24 | 9140 | 9220 | 9120 | 9200 | 49300 | 9200 |
2020-01-23 | 9100 | 9150 | 9070 | 9120 | 16100 | 9120 |
2020-01-22 | 9150 | 9150 | 9060 | 9120 | 21400 | 9120 |
2020-01-21 | 9160 | 9160 | 8990 | 9080 | 20000 | 9080 |
2020-01-20 | 9090 | 9180 | 9030 | 9130 | 40000 | 9130 |
2020-01-17 | 9140 | 9150 | 8780 | 8970 | 94700 | 8970 |
2020-01-16 | 9020 | 9070 | 8930 | 9070 | 24900 | 9070 |
2020-01-15 | 8940 | 9120 | 8940 | 9030 | 32800 | 9030 |
2020-01-14 | 9120 | 9120 | 8880 | 8940 | 37200 | 8940 |
2020-01-10 | 8930 | 9090 | 8900 | 9040 | 64800 | 9040 |
2020-01-09 | 8740 | 8890 | 8730 | 8870 | 68200 | 8870 |
2020-01-08 | 8660 | 8660 | 8430 | 8630 | 57600 | 8630 |
2020-01-07 | 8580 | 8720 | 8580 | 8680 | 67600 | 8680 |
2020-01-06 | 8540 | 8560 | 8420 | 8480 | 63600 | 8480 |
2019-12-30 | 8540 | 8540 | 8420 | 8460 | 26200 | 8460 |
2019-12-27 | 8330 | 8540 | 8330 | 8520 | 113000 | 8520 |
2019-12-26 | 8380 | 8390 | 8320 | 8360 | 141700 | 8360 |
2019-12-25 | 8440 | 8440 | 8320 | 8350 | 123600 | 8350 |
2019-12-24 | 8450 | 8500 | 8410 | 8420 | 58000 | 8420 |
2019-12-23 | 8600 | 8600 | 8460 | 8490 | 105400 | 8490 |
2019-12-20 | 8480 | 8600 | 8450 | 8570 | 81800 | 8570 |
2019-12-19 | 8480 | 8560 | 8480 | 8500 | 52900 | 8500 |
2019-12-18 | 8450 | 8540 | 8400 | 8530 | 46300 | 8530 |
2019-12-17 | 8420 | 8440 | 8280 | 8440 | 77000 | 8440 |
2019-12-16 | 8530 | 8530 | 8390 | 8390 | 73900 | 8390 |
2019-12-13 | 8530 | 8560 | 8400 | 8400 | 77200 | 8400 |
2019-12-12 | 8580 | 8580 | 8410 | 8410 | 58300 | 8410 |
2019-12-11 | 8600 | 8640 | 8570 | 8600 | 29200 | 8600 |
2019-12-10 | 8650 | 8740 | 8630 | 8640 | 33100 | 8640 |
2019-12-09 | 8690 | 8690 | 8610 | 8660 | 36600 | 8660 |
2019-12-06 | 8730 | 8730 | 8640 | 8640 | 25600 | 8640 |
2019-12-05 | 8700 | 8700 | 8620 | 8690 | 26200 | 8690 |
2019-12-04 | 8650 | 8700 | 8630 | 8700 | 27200 | 8700 |
2019-12-03 | 8600 | 8680 | 8560 | 8670 | 40100 | 8670 |
2019-12-02 | 8690 | 8740 | 8630 | 8630 | 29900 | 8630 |
2019-11-29 | 8630 | 8650 | 8590 | 8620 | 31500 | 8620 |
2019-11-28 | 8630 | 8630 | 8560 | 8590 | 35100 | 8590 |
2019-11-27 | 8670 | 8670 | 8550 | 8570 | 40600 | 8570 |
2019-11-26 | 8580 | 8630 | 8560 | 8620 | 29800 | 8620 |
2019-11-25 | 8580 | 8650 | 8520 | 8560 | 37300 | 8560 |
2019-11-22 | 8510 | 8620 | 8480 | 8500 | 33900 | 8500 |
2019-11-21 | 8560 | 8640 | 8430 | 8520 | 43700 | 8520 |
2019-11-20 | 8530 | 8600 | 8530 | 8560 | 45500 | 8560 |
2019-11-19 | 8470 | 8530 | 8450 | 8520 | 42600 | 8520 |
2019-11-18 | 8430 | 8520 | 8350 | 8470 | 40500 | 8470 |
2019-11-15 | 8300 | 8430 | 8210 | 8380 | 62000 | 8380 |
2019-11-14 | 8400 | 8440 | 8300 | 8310 | 45100 | 8310 |
2019-11-13 | 8440 | 8610 | 8330 | 8360 | 87200 | 8360 |
2019-11-12 | 8520 | 8530 | 8230 | 8500 | 121900 | 8500 |
2019-11-11 | 8600 | 8790 | 8520 | 8540 | 171500 | 8540 |
2019-11-08 | 9270 | 9280 | 9120 | 9170 | 54800 | 9170 |
2019-11-07 | 9310 | 9320 | 9150 | 9250 | 43500 | 9250 |
2019-11-06 | 9320 | 9320 | 9220 | 9270 | 30400 | 9270 |
2019-11-05 | 9300 | 9330 | 9240 | 9300 | 26000 | 9300 |
2019-11-01 | 9320 | 9340 | 9230 | 9260 | 25600 | 9260 |
2019-10-31 | 9350 | 9420 | 9350 | 9360 | 18700 | 9360 |
2019-10-30 | 9320 | 9360 | 9290 | 9340 | 30000 | 9340 |
2019-10-29 | 9320 | 9400 | 9290 | 9290 | 25900 | 9290 |
2019-10-28 | 9450 | 9450 | 9320 | 9340 | 18800 | 9340 |
2019-10-25 | 9350 | 9490 | 9350 | 9440 | 22200 | 9440 |
2019-10-24 | 9360 | 9440 | 9350 | 9350 | 21500 | 9350 |
2019-10-23 | 9470 | 9470 | 9350 | 9360 | 25600 | 9360 |
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。