3433 トーカロ(株) 個別株価データ

東証1部(金属製品)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 1341 | 1349 | 1320 | 1321 | 311300 | 1321 |
2021-02-24 | 1375 | 1387 | 1349 | 1349 | 284300 | 1349 |
2021-02-12 | 1450 | 1466 | 1428 | 1431 | 192100 | 1431 |
2021-02-03 | 1520 | 1535 | 1447 | 1463 | 330000 | 1463 |
2021-02-02 | 1504 | 1512 | 1464 | 1503 | 318800 | 1503 |
2021-02-01 | 1426 | 1509 | 1410 | 1460 | 488100 | 1460 |
2021-01-29 | 1474 | 1494 | 1423 | 1426 | 375200 | 1426 |
2021-01-28 | 1510 | 1510 | 1467 | 1469 | 547200 | 1469 |
2021-01-27 | 1529 | 1541 | 1522 | 1535 | 172000 | 1535 |
2021-01-26 | 1535 | 1537 | 1513 | 1524 | 208800 | 1524 |
2021-01-25 | 1548 | 1567 | 1535 | 1549 | 179400 | 1549 |
2021-01-22 | 1558 | 1568 | 1535 | 1535 | 208700 | 1535 |
2021-01-21 | 1578 | 1595 | 1546 | 1560 | 194700 | 1560 |
2021-01-20 | 1545 | 1560 | 1508 | 1557 | 298200 | 1557 |
2021-01-19 | 1543 | 1582 | 1537 | 1553 | 264300 | 1553 |
2021-01-18 | 1511 | 1546 | 1503 | 1535 | 172400 | 1535 |
2021-01-14 | 1590 | 1634 | 1551 | 1555 | 683700 | 1555 |
2021-01-12 | 1503 | 1504 | 1462 | 1491 | 307500 | 1491 |
2021-01-08 | 1470 | 1515 | 1462 | 1504 | 320500 | 1504 |
2021-01-07 | 1470 | 1491 | 1458 | 1462 | 403100 | 1462 |
2021-01-06 | 1449 | 1470 | 1431 | 1450 | 317400 | 1450 |
2021-01-05 | 1423 | 1447 | 1418 | 1442 | 141600 | 1442 |
2021-01-04 | 1432 | 1432 | 1401 | 1430 | 158600 | 1430 |
2021-01-04 | 1432 | 1432 | 1401 | 1430 | 158600 | 1430 |
2021-01-04 | 1432 | 1432 | 1401 | 1430 | 158600 | 1430 |
2021-01-04 | 1432 | 1432 | 1401 | 1430 | 158600 | 1430 |
2021-01-04 | 1432 | 1432 | 1401 | 1430 | 158600 | 1430 |
2021-01-04 | 1432 | 1432 | 1401 | 1430 | 158600 | 1430 |
2020-12-30 | 1430 | 1430 | 1402 | 1415 | 122200 | 1415 |
2020-12-28 | 1421 | 1433 | 1410 | 1421 | 218700 | 1421 |
2020-12-25 | 1384 | 1428 | 1380 | 1420 | 175300 | 1420 |
2020-12-24 | 1380 | 1391 | 1363 | 1384 | 173500 | 1384 |
2020-12-22 | 1374 | 1382 | 1348 | 1365 | 214500 | 1365 |
2020-12-21 | 1398 | 1404 | 1371 | 1380 | 184000 | 1380 |
2020-12-18 | 1442 | 1456 | 1383 | 1386 | 342700 | 1386 |
2020-12-17 | 1453 | 1459 | 1419 | 1440 | 396300 | 1440 |
2020-12-16 | 1387 | 1429 | 1379 | 1423 | 369000 | 1423 |
2020-12-15 | 1350 | 1394 | 1346 | 1387 | 326800 | 1387 |
2020-12-14 | 1340 | 1364 | 1339 | 1351 | 199500 | 1351 |
2020-12-11 | 1337 | 1346 | 1309 | 1339 | 191900 | 1339 |
2020-12-10 | 1330 | 1353 | 1327 | 1337 | 265700 | 1337 |
2020-12-09 | 1309 | 1334 | 1301 | 1334 | 178300 | 1334 |
2020-12-08 | 1270 | 1317 | 1268 | 1315 | 166600 | 1315 |
2020-12-07 | 1316 | 1317 | 1268 | 1277 | 161600 | 1277 |
2020-12-04 | 1306 | 1316 | 1291 | 1316 | 138000 | 1316 |
2020-12-03 | 1304 | 1323 | 1295 | 1312 | 271000 | 1312 |
2020-12-02 | 1309 | 1320 | 1284 | 1302 | 293600 | 1302 |
2020-12-01 | 1260 | 1303 | 1253 | 1294 | 337800 | 1294 |
2020-11-30 | 1290 | 1306 | 1245 | 1245 | 363700 | 1245 |
2020-11-27 | 1230 | 1296 | 1224 | 1283 | 408000 | 1283 |
2020-11-26 | 1198 | 1225 | 1193 | 1219 | 294300 | 1219 |
2020-11-25 | 1217 | 1225 | 1198 | 1199 | 353700 | 1199 |
2020-11-24 | 1186 | 1214 | 1185 | 1189 | 308200 | 1189 |
2020-11-20 | 1135 | 1181 | 1132 | 1168 | 323400 | 1168 |
2020-11-19 | 1129 | 1136 | 1118 | 1135 | 184200 | 1135 |
2020-11-18 | 1148 | 1154 | 1128 | 1139 | 218500 | 1139 |
2020-11-17 | 1160 | 1169 | 1142 | 1151 | 260300 | 1151 |
2020-11-16 | 1115 | 1163 | 1103 | 1149 | 332600 | 1149 |
2020-11-13 | 1129 | 1129 | 1080 | 1115 | 298400 | 1115 |
2020-11-12 | 1160 | 1164 | 1115 | 1129 | 344900 | 1129 |
2020-11-11 | 1148 | 1167 | 1137 | 1142 | 402900 | 1142 |
2020-11-10 | 1130 | 1137 | 1108 | 1121 | 389300 | 1121 |
2020-11-09 | 1124 | 1126 | 1101 | 1117 | 366100 | 1117 |
2020-11-06 | 1085 | 1103 | 1061 | 1096 | 342600 | 1096 |
2020-11-05 | 1078 | 1082 | 1049 | 1074 | 441600 | 1074 |
2020-11-04 | 1070 | 1084 | 1046 | 1078 | 454400 | 1078 |
2020-11-02 | 1038 | 1105 | 1023 | 1090 | 418500 | 1090 |
2020-10-30 | 1080 | 1080 | 1027 | 1038 | 237500 | 1038 |
2020-10-29 | 1047 | 1082 | 1047 | 1073 | 203100 | 1073 |
2020-10-28 | 1050 | 1069 | 1037 | 1067 | 141500 | 1067 |
2020-10-27 | 1070 | 1070 | 1048 | 1068 | 134100 | 1068 |
2020-10-26 | 1075 | 1091 | 1066 | 1070 | 133300 | 1070 |
2020-10-23 | 1078 | 1082 | 1050 | 1078 | 193700 | 1078 |
2020-10-22 | 1080 | 1085 | 1071 | 1079 | 187600 | 1079 |
2020-10-21 | 1087 | 1108 | 1087 | 1098 | 83400 | 1098 |
2020-10-20 | 1094 | 1114 | 1085 | 1095 | 156700 | 1095 |
2020-10-19 | 1088 | 1106 | 1086 | 1099 | 114300 | 1099 |
2020-10-16 | 1088 | 1088 | 1068 | 1080 | 66100 | 1080 |
2020-10-15 | 1113 | 1113 | 1089 | 1090 | 72200 | 1090 |
2020-10-14 | 1122 | 1122 | 1108 | 1115 | 123200 | 1115 |
2020-10-13 | 1135 | 1142 | 1132 | 1137 | 87000 | 1137 |
2020-10-12 | 1140 | 1140 | 1125 | 1139 | 80000 | 1139 |
2020-10-09 | 1145 | 1149 | 1125 | 1140 | 112000 | 1140 |
2020-10-08 | 1118 | 1147 | 1108 | 1142 | 169100 | 1142 |
2020-10-07 | 1103 | 1116 | 1099 | 1107 | 71200 | 1107 |
2020-10-06 | 1109 | 1112 | 1101 | 1111 | 79400 | 1111 |
2020-10-05 | 1100 | 1103 | 1090 | 1093 | 130700 | 1093 |
2020-10-02 | 1097 | 1110 | 1076 | 1084 | 201900 | 1084 |
2020-09-30 | 1139 | 1142 | 1105 | 1105 | 150700 | 1105 |
2020-09-29 | 1131 | 1153 | 1116 | 1139 | 162100 | 1139 |
2020-09-28 | 1138 | 1156 | 1130 | 1149 | 265900 | 1149 |
2020-09-25 | 1100 | 1133 | 1100 | 1125 | 178100 | 1125 |
2020-09-24 | 1101 | 1123 | 1089 | 1093 | 268400 | 1093 |
2020-09-23 | 1094 | 1110 | 1091 | 1100 | 127000 | 1100 |
2020-09-18 | 1098 | 1115 | 1093 | 1104 | 246800 | 1104 |
2020-09-17 | 1090 | 1091 | 1073 | 1088 | 140400 | 1088 |
2020-09-16 | 1073 | 1090 | 1070 | 1080 | 234200 | 1080 |
2020-09-15 | 1067 | 1072 | 1054 | 1070 | 128300 | 1070 |
2020-09-14 | 1070 | 1079 | 1061 | 1070 | 154300 | 1070 |
2020-09-11 | 1052 | 1061 | 1042 | 1058 | 202900 | 1058 |
2020-09-10 | 1060 | 1077 | 1049 | 1050 | 147400 | 1050 |
2020-09-09 | 1049 | 1065 | 1039 | 1063 | 185200 | 1063 |
2020-09-08 | 1076 | 1076 | 1056 | 1073 | 145000 | 1073 |
2020-09-07 | 1051 | 1079 | 1051 | 1063 | 136500 | 1063 |
2020-09-04 | 1040 | 1069 | 1037 | 1058 | 164000 | 1058 |
2020-09-03 | 1089 | 1090 | 1065 | 1067 | 149300 | 1067 |
2020-09-02 | 1060 | 1066 | 1051 | 1064 | 118900 | 1064 |
2020-09-01 | 1058 | 1061 | 1037 | 1057 | 204600 | 1057 |
2020-08-31 | 1060 | 1079 | 1058 | 1067 | 223200 | 1067 |
2020-08-28 | 1074 | 1084 | 1036 | 1050 | 280500 | 1050 |
2020-08-27 | 1092 | 1094 | 1072 | 1080 | 145400 | 1080 |
2020-08-26 | 1071 | 1085 | 1057 | 1080 | 244200 | 1080 |
2020-08-25 | 1084 | 1085 | 1068 | 1075 | 298300 | 1075 |
2020-08-24 | 1085 | 1085 | 1062 | 1070 | 213100 | 1070 |
2020-08-21 | 1092 | 1101 | 1076 | 1086 | 256500 | 1086 |
2020-08-20 | 1139 | 1140 | 1092 | 1098 | 241600 | 1098 |
2020-08-19 | 1158 | 1159 | 1136 | 1151 | 185400 | 1151 |
2020-08-18 | 1163 | 1173 | 1153 | 1168 | 184800 | 1168 |
2020-08-17 | 1186 | 1186 | 1164 | 1170 | 135100 | 1170 |
2020-08-14 | 1202 | 1208 | 1188 | 1191 | 91200 | 1191 |
2020-08-13 | 1220 | 1225 | 1203 | 1208 | 200800 | 1208 |
2020-08-12 | 1199 | 1228 | 1192 | 1205 | 210000 | 1205 |
2020-08-11 | 1164 | 1192 | 1159 | 1192 | 127200 | 1192 |
2020-08-07 | 1201 | 1201 | 1137 | 1157 | 199900 | 1157 |
2020-08-06 | 1213 | 1216 | 1185 | 1205 | 174900 | 1205 |
2020-08-05 | 1186 | 1231 | 1166 | 1220 | 310400 | 1220 |
2020-08-04 | 1231 | 1248 | 1179 | 1186 | 436600 | 1186 |
2020-08-03 | 1128 | 1183 | 1062 | 1181 | 607700 | 1181 |
2020-07-31 | 1222 | 1222 | 1167 | 1177 | 194000 | 1177 |
2020-07-30 | 1210 | 1222 | 1194 | 1222 | 151900 | 1222 |
2020-07-29 | 1205 | 1217 | 1196 | 1206 | 134200 | 1206 |
2020-07-28 | 1216 | 1236 | 1205 | 1209 | 132800 | 1209 |
2020-07-27 | 1192 | 1214 | 1181 | 1211 | 139100 | 1211 |
2020-07-22 | 1210 | 1223 | 1202 | 1209 | 151300 | 1209 |
2020-07-21 | 1179 | 1219 | 1170 | 1216 | 259500 | 1216 |
2020-07-20 | 1168 | 1171 | 1141 | 1171 | 108400 | 1171 |
2020-07-17 | 1160 | 1174 | 1156 | 1163 | 140500 | 1163 |
2020-07-16 | 1165 | 1173 | 1145 | 1153 | 173200 | 1153 |
2020-07-15 | 1159 | 1177 | 1151 | 1174 | 220400 | 1174 |
2020-07-14 | 1151 | 1155 | 1134 | 1152 | 97400 | 1152 |
2020-07-13 | 1139 | 1162 | 1125 | 1162 | 103800 | 1162 |
2020-07-10 | 1130 | 1142 | 1116 | 1116 | 111200 | 1116 |
2020-07-09 | 1152 | 1161 | 1138 | 1138 | 186200 | 1138 |
2020-07-08 | 1150 | 1182 | 1144 | 1152 | 184000 | 1152 |
2020-07-07 | 1151 | 1161 | 1144 | 1150 | 162900 | 1150 |
2020-07-06 | 1130 | 1153 | 1121 | 1149 | 106600 | 1149 |
2020-07-03 | 1121 | 1126 | 1114 | 1123 | 108200 | 1123 |
2020-07-02 | 1132 | 1132 | 1102 | 1107 | 136000 | 1107 |
2020-07-01 | 1151 | 1155 | 1128 | 1130 | 162400 | 1130 |
2020-06-30 | 1158 | 1176 | 1154 | 1158 | 198900 | 1158 |
2020-06-29 | 1147 | 1158 | 1138 | 1145 | 219100 | 1145 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 1165 | 1175 | 1153 | 1162 | 186900 | 1162 |
2020-06-25 | 1146 | 1165 | 1136 | 1155 | 192100 | 1155 |
2020-06-24 | 1161 | 1161 | 1143 | 1149 | 169800 | 1149 |
2020-06-23 | 1160 | 1178 | 1151 | 1166 | 235800 | 1166 |
2020-06-22 | 1136 | 1154 | 1129 | 1145 | 187300 | 1145 |
2020-06-19 | 1143 | 1156 | 1130 | 1146 | 252100 | 1146 |
2020-06-18 | 1122 | 1136 | 1107 | 1129 | 187700 | 1129 |
2020-06-17 | 1110 | 1158 | 1110 | 1130 | 211000 | 1130 |
2020-06-16 | 1091 | 1115 | 1074 | 1113 | 272100 | 1113 |
2020-06-15 | 1085 | 1098 | 1061 | 1061 | 289000 | 1061 |
2020-06-12 | 1089 | 1108 | 1073 | 1095 | 502900 | 1095 |
2020-06-11 | 1086 | 1136 | 1082 | 1123 | 473700 | 1123 |
2020-06-10 | 1089 | 1111 | 1085 | 1089 | 325200 | 1089 |
2020-06-09 | 1052 | 1082 | 1046 | 1082 | 223200 | 1082 |
2020-06-08 | 1062 | 1062 | 1040 | 1046 | 150100 | 1046 |
2020-06-05 | 1056 | 1056 | 1018 | 1042 | 169500 | 1042 |
2020-06-04 | 1071 | 1077 | 1041 | 1056 | 134600 | 1056 |
2020-06-03 | 1060 | 1065 | 1034 | 1056 | 203900 | 1056 |
2020-06-02 | 1039 | 1056 | 1031 | 1050 | 266900 | 1050 |
2020-06-01 | 1060 | 1071 | 1027 | 1032 | 133700 | 1032 |
2020-05-29 | 1063 | 1072 | 1052 | 1056 | 187400 | 1056 |
2020-05-28 | 1075 | 1080 | 1051 | 1071 | 198500 | 1071 |
2020-05-27 | 1035 | 1056 | 1031 | 1050 | 209700 | 1050 |
2020-05-26 | 1028 | 1044 | 1013 | 1030 | 321800 | 1030 |
2020-05-25 | 1019 | 1022 | 1006 | 1018 | 215000 | 1018 |
2020-05-22 | 1014 | 1020 | 988 | 996 | 223500 | 996 |
2020-05-21 | 1043 | 1043 | 1018 | 1020 | 158300 | 1020 |
2020-05-20 | 1055 | 1059 | 1036 | 1043 | 176800 | 1043 |
2020-05-19 | 1080 | 1080 | 1043 | 1057 | 120700 | 1057 |
2020-05-18 | 1075 | 1075 | 1033 | 1042 | 162900 | 1042 |
2020-05-15 | 1089 | 1094 | 1043 | 1075 | 142300 | 1075 |
2020-05-14 | 1100 | 1109 | 1088 | 1088 | 185300 | 1088 |
2020-05-13 | 1093 | 1112 | 1093 | 1112 | 133400 | 1112 |
2020-05-12 | 1131 | 1132 | 1098 | 1120 | 204200 | 1120 |
2020-05-11 | 1070 | 1143 | 1067 | 1126 | 450500 | 1126 |
2020-05-08 | 1046 | 1055 | 1027 | 1048 | 143300 | 1048 |
2020-05-07 | 1003 | 1031 | 1000 | 1025 | 162700 | 1025 |
2020-05-01 | 1062 | 1062 | 1012 | 1016 | 236400 | 1016 |
2020-04-30 | 1069 | 1086 | 1057 | 1071 | 231500 | 1071 |
2020-04-28 | 1000 | 1040 | 1000 | 1039 | 219100 | 1039 |
2020-04-27 | 994 | 1002 | 985 | 996 | 214400 | 996 |
2020-04-24 | 994 | 1000 | 973 | 979 | 177600 | 979 |
2020-04-23 | 996 | 1013 | 996 | 1005 | 175800 | 1005 |
2020-04-22 | 981 | 1011 | 973 | 1004 | 199100 | 1004 |
2020-04-21 | 991 | 1010 | 991 | 995 | 148200 | 995 |
2020-04-20 | 1014 | 1030 | 1011 | 1021 | 95700 | 1021 |
2020-04-17 | 1020 | 1041 | 1007 | 1016 | 122400 | 1016 |
2020-04-16 | 954 | 1003 | 954 | 1002 | 144000 | 1002 |
2020-04-15 | 993 | 995 | 958 | 967 | 163500 | 967 |
2020-04-14 | 957 | 991 | 947 | 987 | 137000 | 987 |
2020-04-13 | 976 | 979 | 951 | 953 | 109300 | 953 |
2020-04-10 | 973 | 989 | 941 | 987 | 157000 | 987 |
2020-04-09 | 936 | 963 | 918 | 963 | 198100 | 963 |
2020-04-08 | 930 | 952 | 912 | 935 | 210200 | 935 |
2020-04-07 | 932 | 950 | 901 | 941 | 149500 | 941 |
2020-04-06 | 877 | 923 | 856 | 917 | 184700 | 917 |
2020-04-03 | 894 | 903 | 852 | 871 | 222700 | 871 |
2020-04-02 | 926 | 939 | 885 | 891 | 260200 | 891 |
2020-04-01 | 999 | 1022 | 933 | 940 | 292900 | 940 |
2020-03-31 | 1013 | 1054 | 999 | 1019 | 367500 | 1019 |
2020-03-30 | 965 | 999 | 951 | 998 | 248900 | 998 |
2020-03-27 | 979 | 1007 | 948 | 1007 | 337200 | 1007 |
2020-03-26 | 957 | 970 | 929 | 938 | 211500 | 938 |
2020-03-25 | 924 | 964 | 905 | 961 | 266800 | 961 |
2020-03-24 | 831 | 887 | 813 | 879 | 490500 | 879 |
2020-03-23 | 840 | 841 | 786 | 803 | 518000 | 803 |
2020-03-19 | 945 | 965 | 847 | 855 | 514400 | 855 |
2020-03-18 | 921 | 961 | 921 | 930 | 467700 | 930 |
2020-03-17 | 815 | 921 | 795 | 912 | 497100 | 912 |
2020-03-16 | 829 | 878 | 822 | 830 | 502700 | 830 |
2020-03-13 | 776 | 828 | 749 | 806 | 488700 | 806 |
2020-03-12 | 846 | 869 | 812 | 832 | 719300 | 832 |
2020-03-11 | 899 | 948 | 886 | 886 | 406600 | 886 |
2020-03-10 | 811 | 907 | 783 | 901 | 557400 | 901 |
2020-03-09 | 868 | 883 | 833 | 843 | 317000 | 843 |
2020-03-06 | 926 | 930 | 894 | 898 | 355700 | 898 |
2020-03-05 | 989 | 989 | 939 | 948 | 240400 | 948 |
2020-03-04 | 965 | 990 | 960 | 964 | 374200 | 964 |
2020-03-03 | 1028 | 1040 | 980 | 980 | 363500 | 980 |
2020-03-02 | 944 | 1019 | 940 | 998 | 378500 | 998 |
2020-02-28 | 958 | 968 | 935 | 954 | 329200 | 954 |
2020-02-27 | 1022 | 1027 | 993 | 995 | 346700 | 995 |
2020-02-26 | 1019 | 1032 | 1004 | 1027 | 478100 | 1027 |
2020-02-25 | 1050 | 1067 | 1042 | 1049 | 412200 | 1049 |
2020-02-21 | 1116 | 1129 | 1108 | 1110 | 158600 | 1110 |
2020-02-20 | 1142 | 1153 | 1118 | 1125 | 111500 | 1125 |
2020-02-19 | 1131 | 1137 | 1119 | 1127 | 157200 | 1127 |
2020-02-18 | 1163 | 1164 | 1117 | 1118 | 290400 | 1118 |
2020-02-17 | 1179 | 1186 | 1154 | 1183 | 186100 | 1183 |
2020-02-14 | 1190 | 1197 | 1174 | 1193 | 218200 | 1193 |
2020-02-13 | 1224 | 1224 | 1199 | 1216 | 263600 | 1216 |
2020-02-12 | 1233 | 1261 | 1233 | 1235 | 355900 | 1235 |
2020-02-10 | 1202 | 1210 | 1190 | 1206 | 265600 | 1206 |
2020-02-07 | 1243 | 1244 | 1204 | 1224 | 252700 | 1224 |
2020-02-06 | 1206 | 1245 | 1200 | 1243 | 546100 | 1243 |
2020-02-05 | 1166 | 1189 | 1153 | 1181 | 289700 | 1181 |
2020-02-04 | 1106 | 1140 | 1097 | 1140 | 285200 | 1140 |
2020-02-03 | 1078 | 1118 | 1059 | 1114 | 381700 | 1114 |
2020-01-31 | 1081 | 1115 | 1081 | 1108 | 259300 | 1108 |
2020-01-30 | 1149 | 1160 | 1085 | 1089 | 275900 | 1089 |
2020-01-29 | 1175 | 1175 | 1144 | 1160 | 147400 | 1160 |
2020-01-28 | 1159 | 1169 | 1146 | 1165 | 228300 | 1165 |
2020-01-27 | 1192 | 1204 | 1177 | 1181 | 234500 | 1181 |
2020-01-24 | 1172 | 1224 | 1171 | 1207 | 458000 | 1207 |
2020-01-23 | 1162 | 1172 | 1150 | 1167 | 189100 | 1167 |
2020-01-22 | 1144 | 1168 | 1135 | 1163 | 178100 | 1163 |
2020-01-21 | 1136 | 1146 | 1125 | 1144 | 194100 | 1144 |
2020-01-20 | 1102 | 1136 | 1102 | 1128 | 279100 | 1128 |
2020-01-17 | 1097 | 1104 | 1092 | 1098 | 144800 | 1098 |
2020-01-16 | 1103 | 1106 | 1087 | 1090 | 164500 | 1090 |
2020-01-15 | 1115 | 1117 | 1101 | 1109 | 120900 | 1109 |
2020-01-14 | 1122 | 1129 | 1103 | 1117 | 185500 | 1117 |
2020-01-10 | 1111 | 1124 | 1108 | 1115 | 216400 | 1115 |
2020-01-09 | 1106 | 1129 | 1102 | 1121 | 194700 | 1121 |
2020-01-08 | 1099 | 1099 | 1065 | 1092 | 317100 | 1092 |
2020-01-07 | 1113 | 1121 | 1111 | 1118 | 115300 | 1118 |
2020-01-06 | 1098 | 1105 | 1086 | 1105 | 268600 | 1105 |
2019-12-30 | 1138 | 1138 | 1117 | 1124 | 149600 | 1124 |
2019-12-27 | 1134 | 1144 | 1129 | 1143 | 177600 | 1143 |
2019-12-26 | 1107 | 1131 | 1104 | 1130 | 222900 | 1130 |
2019-12-25 | 1120 | 1120 | 1104 | 1112 | 120400 | 1112 |
2019-12-24 | 1120 | 1127 | 1117 | 1121 | 90500 | 1121 |
2019-12-23 | 1140 | 1145 | 1124 | 1128 | 179400 | 1128 |
2019-12-20 | 1134 | 1147 | 1129 | 1140 | 226700 | 1140 |
2019-12-19 | 1152 | 1153 | 1137 | 1138 | 130700 | 1138 |
2019-12-18 | 1156 | 1172 | 1150 | 1154 | 317300 | 1154 |
2019-12-17 | 1167 | 1167 | 1138 | 1144 | 168400 | 1144 |
2019-12-16 | 1157 | 1158 | 1143 | 1152 | 162100 | 1152 |
2019-12-13 | 1159 | 1167 | 1147 | 1151 | 378100 | 1151 |
2019-12-12 | 1119 | 1133 | 1110 | 1130 | 299300 | 1130 |
2019-12-11 | 1106 | 1125 | 1105 | 1108 | 312800 | 1108 |
2019-12-10 | 1090 | 1110 | 1086 | 1102 | 168600 | 1102 |
2019-12-09 | 1116 | 1119 | 1089 | 1096 | 245400 | 1096 |
2019-12-06 | 1099 | 1111 | 1098 | 1104 | 221900 | 1104 |
2019-12-05 | 1098 | 1109 | 1098 | 1100 | 269300 | 1100 |
2019-12-04 | 1087 | 1090 | 1073 | 1083 | 246900 | 1083 |
2019-12-03 | 1093 | 1106 | 1083 | 1104 | 282000 | 1104 |
2019-12-02 | 1110 | 1119 | 1107 | 1112 | 197100 | 1112 |
2019-11-29 | 1107 | 1111 | 1094 | 1109 | 205400 | 1109 |
2019-11-28 | 1114 | 1115 | 1079 | 1108 | 210800 | 1108 |
2019-11-27 | 1106 | 1126 | 1098 | 1123 | 279200 | 1123 |
2019-11-26 | 1100 | 1114 | 1094 | 1106 | 240200 | 1106 |
2019-11-25 | 1095 | 1109 | 1095 | 1105 | 141500 | 1105 |
2019-11-22 | 1084 | 1105 | 1079 | 1095 | 176500 | 1095 |
2019-11-21 | 1089 | 1105 | 1068 | 1089 | 287400 | 1089 |
2019-11-20 | 1105 | 1115 | 1094 | 1098 | 210400 | 1098 |
2019-11-19 | 1130 | 1130 | 1114 | 1117 | 186700 | 1117 |
2019-11-18 | 1124 | 1134 | 1114 | 1130 | 241600 | 1130 |
2019-11-15 | 1102 | 1129 | 1096 | 1129 | 274100 | 1129 |
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。