3563 (株)FOOD & LIFE COMPANIES 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 |
---|---|---|---|---|---|---|
2021-03-15 | 4485 | 4510 | 4385 | 4415 | 918200 | 4415 |
2021-03-09 | 4475 | 4515 | 4380 | 4485 | 830700 | 4485 |
2021-03-03 | 4700 | 4825 | 4580 | 4700 | 3093400 | 4700 |
2021-02-24 | 4300 | 4345 | 4035 | 4075 | 1074500 | 4075 |
2021-02-12 | 4425 | 4485 | 4310 | 4345 | 695500 | 4345 |
2021-02-03 | 3860 | 3915 | 3825 | 3860 | 634500 | 3860 |
2021-02-02 | 3730 | 3910 | 3720 | 3910 | 1057300 | 3910 |
2021-02-01 | 3610 | 3705 | 3580 | 3690 | 485500 | 3690 |
2021-01-29 | 3650 | 3660 | 3565 | 3595 | 510500 | 3595 |
2021-01-28 | 3530 | 3625 | 3470 | 3620 | 1153500 | 3620 |
2021-01-27 | 3755 | 3760 | 3580 | 3600 | 1015700 | 3600 |
2021-01-26 | 3815 | 3815 | 3725 | 3760 | 960400 | 3760 |
2021-01-25 | 3890 | 3910 | 3835 | 3870 | 317300 | 3870 |
2021-01-22 | 3845 | 3900 | 3805 | 3885 | 609500 | 3885 |
2021-01-21 | 3880 | 3940 | 3860 | 3885 | 707400 | 3885 |
2021-01-20 | 3830 | 3880 | 3780 | 3860 | 571500 | 3860 |
2021-01-19 | 3700 | 3830 | 3680 | 3830 | 624100 | 3830 |
2021-01-18 | 3615 | 3720 | 3605 | 3705 | 432100 | 3705 |
2021-01-14 | 3675 | 3780 | 3570 | 3775 | 1017100 | 3775 |
2021-01-12 | 3490 | 3625 | 3430 | 3625 | 1296200 | 3625 |
2021-01-08 | 3470 | 3605 | 3420 | 3560 | 1485400 | 3560 |
2021-01-07 | 3660 | 3695 | 3560 | 3575 | 1029400 | 3575 |
2021-01-06 | 3770 | 3770 | 3660 | 3665 | 604000 | 3665 |
2021-01-05 | 3705 | 3815 | 3655 | 3770 | 773100 | 3770 |
2021-01-04 | 3970 | 3970 | 3735 | 3755 | 1190900 | 3755 |
2021-01-04 | 3970 | 3970 | 3735 | 3755 | 1190900 | 3755 |
2021-01-04 | 3970 | 3970 | 3735 | 3755 | 1190900 | 3755 |
2021-01-04 | 3970 | 3970 | 3735 | 3755 | 1190900 | 3755 |
2021-01-04 | 3970 | 3970 | 3735 | 3755 | 1190900 | 3755 |
2021-01-04 | 3970 | 3970 | 3735 | 3755 | 1190900 | 3755 |
2020-12-30 | 3815 | 3965 | 3785 | 3950 | 821200 | 3950 |
2020-12-28 | 3720 | 3745 | 3710 | 3745 | 563400 | 3745 |
2020-12-25 | 3750 | 3755 | 3705 | 3730 | 204700 | 3730 |
2020-12-24 | 3720 | 3760 | 3685 | 3720 | 321000 | 3720 |
2020-12-22 | 3615 | 3660 | 3580 | 3625 | 506900 | 3625 |
2020-12-21 | 3680 | 3720 | 3610 | 3650 | 414700 | 3650 |
2020-12-18 | 3665 | 3670 | 3620 | 3650 | 426900 | 3650 |
2020-12-17 | 3685 | 3705 | 3565 | 3685 | 960200 | 3685 |
2020-12-16 | 3585 | 3735 | 3585 | 3715 | 939800 | 3715 |
2020-12-15 | 3560 | 3565 | 3460 | 3550 | 820600 | 3550 |
2020-12-14 | 3490 | 3555 | 3480 | 3550 | 806900 | 3550 |
2020-12-11 | 3420 | 3475 | 3410 | 3465 | 481300 | 3465 |
2020-12-10 | 3390 | 3445 | 3375 | 3410 | 456800 | 3410 |
2020-12-09 | 3420 | 3470 | 3375 | 3435 | 623000 | 3435 |
2020-12-08 | 3320 | 3440 | 3300 | 3405 | 716300 | 3405 |
2020-12-07 | 3240 | 3335 | 3220 | 3315 | 731400 | 3315 |
2020-12-04 | 3305 | 3315 | 3220 | 3220 | 418300 | 3220 |
2020-12-03 | 3245 | 3270 | 3215 | 3260 | 623800 | 3260 |
2020-12-02 | 3245 | 3305 | 3190 | 3300 | 688800 | 3300 |
2020-12-01 | 3310 | 3335 | 3240 | 3300 | 572100 | 3300 |
2020-11-30 | 3275 | 3350 | 3225 | 3320 | 937900 | 3320 |
2020-11-27 | 3275 | 3300 | 3225 | 3230 | 1881700 | 3230 |
2020-11-26 | 3295 | 3295 | 3225 | 3275 | 556700 | 3275 |
2020-11-25 | 3250 | 3255 | 3190 | 3250 | 889400 | 3250 |
2020-11-24 | 3315 | 3320 | 3225 | 3280 | 894300 | 3280 |
2020-11-20 | 3245 | 3280 | 3200 | 3255 | 489500 | 3255 |
2020-11-19 | 3235 | 3240 | 3120 | 3200 | 1295100 | 3200 |
2020-11-18 | 3380 | 3395 | 3270 | 3280 | 840600 | 3280 |
2020-11-17 | 3400 | 3470 | 3380 | 3405 | 532200 | 3405 |
2020-11-16 | 3370 | 3450 | 3345 | 3430 | 768500 | 3430 |
2020-11-13 | 3365 | 3375 | 3300 | 3330 | 408900 | 3330 |
2020-11-12 | 3315 | 3385 | 3280 | 3365 | 577900 | 3365 |
2020-11-11 | 3215 | 3390 | 3200 | 3330 | 950800 | 3330 |
2020-11-10 | 3390 | 3565 | 3250 | 3280 | 1689000 | 3280 |
2020-11-09 | 3165 | 3415 | 3160 | 3365 | 2678900 | 3365 |
2020-11-06 | 2919 | 2978 | 2873 | 2922 | 1051200 | 2922 |
2020-11-05 | 2806 | 2919 | 2796 | 2901 | 1059400 | 2901 |
2020-11-04 | 2809 | 2816 | 2736 | 2810 | 966700 | 2810 |
2020-11-02 | 2828 | 2834 | 2783 | 2802 | 628200 | 2802 |
2020-10-30 | 2898 | 2908 | 2802 | 2818 | 769500 | 2818 |
2020-10-29 | 2852 | 2917 | 2850 | 2913 | 505400 | 2913 |
2020-10-28 | 2878 | 2922 | 2859 | 2902 | 523100 | 2902 |
2020-10-27 | 2776 | 2876 | 2725 | 2875 | 874500 | 2875 |
2020-10-26 | 2855 | 2862 | 2781 | 2790 | 674200 | 2790 |
2020-10-23 | 2850 | 2851 | 2808 | 2810 | 532600 | 2810 |
2020-10-22 | 2865 | 2865 | 2778 | 2809 | 473300 | 2809 |
2020-10-21 | 2814 | 2882 | 2812 | 2867 | 522500 | 2867 |
2020-10-20 | 2848 | 2870 | 2824 | 2850 | 379600 | 2850 |
2020-10-19 | 2784 | 2850 | 2771 | 2846 | 599900 | 2846 |
2020-10-16 | 2850 | 2855 | 2770 | 2806 | 621100 | 2806 |
2020-10-15 | 2881 | 2908 | 2802 | 2820 | 734800 | 2820 |
2020-10-14 | 2852 | 2885 | 2804 | 2882 | 591400 | 2882 |
2020-10-13 | 2897 | 2899 | 2840 | 2857 | 1089800 | 2857 |
2020-10-12 | 2971 | 2974 | 2904 | 2921 | 516400 | 2921 |
2020-10-09 | 2932 | 3010 | 2916 | 2936 | 979400 | 2936 |
2020-10-08 | 2856 | 2970 | 2840 | 2941 | 1263100 | 2941 |
2020-10-07 | 2783 | 2893 | 2752 | 2858 | 1262900 | 2858 |
2020-10-06 | 2800 | 2817 | 2720 | 2778 | 894400 | 2778 |
2020-10-05 | 2716 | 2806 | 2709 | 2801 | 983500 | 2801 |
2020-10-02 | 2685 | 2755 | 2656 | 2683 | 1076500 | 2683 |
2020-09-30 | 2700 | 2718 | 2648 | 2648 | 647900 | 2648 |
2020-09-29 | 2696 | 2701 | 2673 | 2685 | 850000 | 2685 |
2020-09-28 | 2693 | 2705 | 2641 | 2705 | 1868100 | 2705 |
2020-09-25 | 2673 | 2703 | 2640 | 2681 | 954200 | 2681 |
2020-09-24 | 2693 | 2746 | 2672 | 2673 | 888200 | 2673 |
2020-09-23 | 2703 | 2732 | 2683 | 2726 | 623300 | 2726 |
2020-09-18 | 2678 | 2724 | 2674 | 2675 | 857800 | 2675 |
2020-09-17 | 2664 | 2704 | 2655 | 2679 | 794800 | 2679 |
2020-09-16 | 2621 | 2684 | 2603 | 2679 | 795800 | 2679 |
2020-09-15 | 2647 | 2650 | 2591 | 2604 | 706400 | 2604 |
2020-09-14 | 2609 | 2649 | 2582 | 2644 | 686500 | 2644 |
2020-09-11 | 2628 | 2628 | 2576 | 2609 | 1107000 | 2609 |
2020-09-10 | 2630 | 2637 | 2595 | 2616 | 797400 | 2616 |
2020-09-09 | 2650 | 2663 | 2601 | 2608 | 1597900 | 2608 |
2020-09-08 | 2705 | 2714 | 2637 | 2700 | 963800 | 2700 |
2020-09-07 | 2714 | 2800 | 2695 | 2705 | 1322800 | 2705 |
2020-09-04 | 2601 | 2732 | 2601 | 2729 | 1484300 | 2729 |
2020-09-03 | 2700 | 2709 | 2616 | 2645 | 1479800 | 2645 |
2020-09-02 | 2550 | 2690 | 2549 | 2664 | 2033100 | 2664 |
2020-09-01 | 2470 | 2537 | 2452 | 2536 | 770300 | 2536 |
2020-08-31 | 2459 | 2497 | 2443 | 2466 | 1033600 | 2466 |
2020-08-28 | 2456 | 2493 | 2388 | 2418 | 1162400 | 2418 |
2020-08-27 | 2489 | 2489 | 2442 | 2457 | 670900 | 2457 |
2020-08-26 | 2526 | 2534 | 2476 | 2479 | 983100 | 2479 |
2020-08-25 | 2556 | 2578 | 2531 | 2543 | 953400 | 2543 |
2020-08-24 | 2515 | 2534 | 2488 | 2516 | 697000 | 2516 |
2020-08-21 | 2482 | 2535 | 2469 | 2498 | 877500 | 2498 |
2020-08-20 | 2553 | 2591 | 2464 | 2488 | 1625400 | 2488 |
2020-08-19 | 2510 | 2587 | 2498 | 2579 | 1743700 | 2579 |
2020-08-18 | 2431 | 2545 | 2424 | 2532 | 2047000 | 2532 |
2020-08-17 | 2470 | 2480 | 2434 | 2441 | 801700 | 2441 |
2020-08-14 | 2448 | 2510 | 2420 | 2486 | 1299100 | 2486 |
2020-08-13 | 2394 | 2467 | 2388 | 2450 | 1808300 | 2450 |
2020-08-12 | 2390 | 2391 | 2324 | 2327 | 1367200 | 2327 |
2020-08-11 | 2323 | 2395 | 2312 | 2384 | 1205400 | 2384 |
2020-08-07 | 2323 | 2346 | 2295 | 2328 | 725300 | 2328 |
2020-08-06 | 2363 | 2374 | 2292 | 2319 | 1441300 | 2319 |
2020-08-05 | 2250 | 2381 | 2229 | 2359 | 2588500 | 2359 |
2020-08-04 | 2303 | 2352 | 2246 | 2352 | 2067500 | 2352 |
2020-08-03 | 2242 | 2307 | 2240 | 2287 | 1277100 | 2287 |
2020-07-31 | 2256 | 2275 | 2206 | 2236 | 1543700 | 2236 |
2020-07-30 | 2415 | 2438 | 2281 | 2306 | 1656300 | 2306 |
2020-07-29 | 2460 | 2463 | 2393 | 2414 | 1178000 | 2414 |
2020-07-28 | 2480 | 2505 | 2469 | 2491 | 894200 | 2491 |
2020-07-27 | 2424 | 2450 | 2388 | 2450 | 812900 | 2450 |
2020-07-22 | 2444 | 2465 | 2412 | 2461 | 1060500 | 2461 |
2020-07-21 | 2485 | 2509 | 2448 | 2494 | 1056500 | 2494 |
2020-07-20 | 2487 | 2491 | 2396 | 2454 | 956500 | 2454 |
2020-07-17 | 2467 | 2517 | 2448 | 2470 | 1007000 | 2470 |
2020-07-16 | 2479 | 2505 | 2438 | 2455 | 930300 | 2455 |
2020-07-15 | 2408 | 2473 | 2392 | 2469 | 1658100 | 2469 |
2020-07-14 | 2422 | 2428 | 2344 | 2358 | 1308700 | 2358 |
2020-07-13 | 2443 | 2454 | 2386 | 2443 | 1166000 | 2443 |
2020-07-10 | 2576 | 2581 | 2408 | 2415 | 3067900 | 2415 |
2020-07-09 | 2526 | 2630 | 2511 | 2571 | 1757100 | 2571 |
2020-07-08 | 2500 | 2550 | 2447 | 2514 | 1127500 | 2514 |
2020-07-07 | 2420 | 2545 | 2417 | 2523 | 1767000 | 2523 |
2020-07-06 | 2400 | 2485 | 2394 | 2443 | 1371500 | 2443 |
2020-07-03 | 2302 | 2429 | 2302 | 2381 | 2089000 | 2381 |
2020-07-02 | 2284 | 2345 | 2268 | 2276 | 1363000 | 2276 |
2020-07-01 | 2375 | 2376 | 2290 | 2306 | 909000 | 2306 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-30 | 2408 | 2426 | 2343 | 2373 | 775400 | 2373 |
2020-06-29 | 2360 | 2399 | 2334 | 2387 | 1099900 | 2387 |
2020-06-26 | 2427 | 2427 | 2376 | 2409 | 802600 | 2409 |
2020-06-25 | 2395 | 2441 | 2380 | 2431 | 747500 | 2431 |
2020-06-24 | 2463 | 2494 | 2428 | 2433 | 929400 | 2433 |
2020-06-23 | 2477 | 2496 | 2436 | 2453 | 944600 | 2453 |
2020-06-22 | 2440 | 2509 | 2413 | 2478 | 1843700 | 2478 |
2020-06-19 | 2368 | 2448 | 2364 | 2410 | 1711300 | 2410 |
2020-06-18 | 2308 | 2388 | 2296 | 2368 | 1534100 | 2368 |
2020-06-17 | 2308 | 2340 | 2253 | 2295 | 955300 | 2295 |
2020-06-16 | 2269 | 2334 | 2261 | 2322 | 1455500 | 2322 |
2020-06-15 | 2298 | 2345 | 2169 | 2190 | 3750000 | 2190 |
2020-06-12 | 2250 | 2374 | 2250 | 2365 | 1596000 | 2365 |
2020-06-11 | 2382 | 2406 | 2355 | 2361 | 1097000 | 2361 |
2020-06-10 | 2395 | 2403 | 2366 | 2390 | 873800 | 2390 |
2020-06-09 | 2359 | 2428 | 2338 | 2420 | 1243900 | 2420 |
2020-06-08 | 2489 | 2489 | 2364 | 2380 | 2098900 | 2380 |
2020-06-05 | 2435 | 2488 | 2428 | 2467 | 1759000 | 2467 |
2020-06-04 | 2430 | 2458 | 2383 | 2444 | 1947700 | 2444 |
2020-06-03 | 2440 | 2482 | 2363 | 2415 | 2696000 | 2415 |
2020-06-02 | 2397 | 2437 | 2346 | 2361 | 2297500 | 2361 |
2020-06-01 | 2319 | 2406 | 2297 | 2378 | 2690000 | 2378 |
2020-05-29 | 2218 | 2280 | 2209 | 2280 | 2024400 | 2280 |
2020-05-28 | 2255 | 2313 | 2218 | 2248 | 2400000 | 2248 |
2020-05-27 | 2340 | 2351 | 2221 | 2300 | 3251700 | 2300 |
2020-05-26 | 2420 | 2425 | 2317 | 2352 | 3468800 | 2352 |
2020-05-25 | 2320 | 2419 | 2316 | 2399 | 3273500 | 2399 |
2020-05-22 | 2260 | 2299 | 2235 | 2292 | 2508600 | 2292 |
2020-05-21 | 2190 | 2323 | 2180 | 2275 | 4573400 | 2275 |
2020-05-20 | 2080 | 2177 | 2063 | 2171 | 2633600 | 2171 |
2020-05-19 | 2083 | 2090 | 2025 | 2080 | 2220800 | 2080 |
2020-05-18 | 2025 | 2048 | 1982 | 1998 | 1781200 | 1998 |
2020-05-15 | 1947 | 1990 | 1925 | 1988 | 2160600 | 1988 |
2020-05-14 | 1943 | 1992 | 1888 | 1891 | 1989900 | 1891 |
2020-05-13 | 1915 | 1962 | 1890 | 1951 | 2060300 | 1951 |
2020-05-12 | 2030 | 2037 | 1950 | 1953 | 2432600 | 1953 |
2020-05-11 | 1978 | 2128 | 1966 | 2030 | 4870300 | 2030 |
2020-05-08 | 1931 | 1995 | 1861 | 1977 | 6143300 | 1977 |
2020-05-07 | 1757 | 1757 | 1690 | 1731 | 3310000 | 1731 |
2020-05-01 | 1650 | 1712 | 1640 | 1677 | 2295600 | 1677 |
2020-04-30 | 1601 | 1690 | 1585 | 1677 | 3415400 | 1677 |
2020-04-28 | 1608 | 1612 | 1553 | 1561 | 3210200 | 1561 |
2020-04-27 | 1595 | 1608 | 1554 | 1605 | 2494100 | 1605 |
2020-04-24 | 1634 | 1638 | 1591 | 1600 | 2524000 | 1600 |
2020-04-23 | 1654 | 1680 | 1632 | 1680 | 1605000 | 1680 |
2020-04-22 | 1678 | 1688 | 1626 | 1645 | 1716500 | 1645 |
2020-04-21 | 1745 | 1773 | 1695 | 1709 | 2469800 | 1709 |
2020-04-20 | 1684 | 1748 | 1662 | 1739 | 1788700 | 1739 |
2020-04-17 | 1640 | 1687 | 1631 | 1678 | 2716200 | 1678 |
2020-04-16 | 1581 | 1640 | 1574 | 1630 | 1766000 | 1630 |
2020-04-15 | 1544 | 1615 | 1534 | 1608 | 2052900 | 1608 |
2020-04-14 | 1530 | 1558 | 1470 | 1554 | 2399300 | 1554 |
2020-04-13 | 1554 | 1568 | 1508 | 1519 | 1549800 | 1519 |
2020-04-10 | 1597 | 1599 | 1510 | 1594 | 1790500 | 1594 |
2020-04-09 | 1690 | 1725 | 1545 | 1600 | 3371500 | 1600 |
2020-04-08 | 1502 | 1656 | 1480 | 1650 | 3122800 | 1650 |
2020-04-07 | 1452 | 1545 | 1441 | 1506 | 4440500 | 1506 |
2020-04-06 | 1290 | 1404 | 1250 | 1392 | 4353000 | 1392 |
2020-04-03 | 1400 | 1414 | 1331 | 1347 | 2822600 | 1347 |
2020-04-02 | 1500 | 1510 | 1401 | 1414 | 2830200 | 1414 |
2020-04-01 | 1605 | 1617 | 1517 | 1535 | 1654200 | 1535 |
2020-03-31 | 1590 | 1678 | 1561 | 1591 | 2639800 | 1591 |
2020-03-30 | 1540 | 1625 | 1463 | 1537 | 2472400 | 1537 |
2020-03-27 | 6800 | 6850 | 6350 | 6510 | 670000 | 6510 |
2020-03-26 | 7000 | 7020 | 6510 | 6520 | 678500 | 6520 |
2020-03-25 | 7330 | 7580 | 7110 | 7260 | 809100 | 7260 |
2020-03-24 | 6510 | 6990 | 6460 | 6930 | 808000 | 6930 |
2020-03-23 | 6840 | 6940 | 6420 | 6540 | 764000 | 6540 |
2020-03-19 | 6490 | 6780 | 6200 | 6540 | 1658200 | 6540 |
2020-03-18 | 5620 | 6350 | 5400 | 6090 | 1422900 | 6090 |
2020-03-17 | 5240 | 5620 | 5190 | 5460 | 1042900 | 5460 |
2020-03-16 | 5930 | 6010 | 5570 | 5580 | 738100 | 5580 |
2020-03-13 | 5750 | 6020 | 5520 | 5870 | 923900 | 5870 |
2020-03-12 | 6490 | 6520 | 6050 | 6250 | 941700 | 6250 |
2020-03-11 | 7140 | 7190 | 6720 | 6760 | 700700 | 6760 |
2020-03-10 | 6920 | 7240 | 6720 | 7100 | 845800 | 7100 |
2020-03-09 | 7250 | 7270 | 7020 | 7070 | 566500 | 7070 |
2020-03-06 | 7670 | 7720 | 7430 | 7490 | 409200 | 7490 |
2020-03-05 | 7900 | 7950 | 7760 | 7790 | 309500 | 7790 |
2020-03-04 | 7870 | 7990 | 7660 | 7770 | 538700 | 7770 |
2020-03-03 | 8510 | 8570 | 8010 | 8040 | 533700 | 8040 |
2020-03-02 | 7720 | 8230 | 7710 | 8060 | 626200 | 8060 |
2020-02-28 | 7470 | 7950 | 7340 | 7700 | 862200 | 7700 |
2020-02-27 | 8270 | 8290 | 7940 | 7980 | 653200 | 7980 |
2020-02-26 | 8490 | 8600 | 8270 | 8380 | 471400 | 8380 |
2020-02-25 | 8760 | 8810 | 8600 | 8640 | 594400 | 8640 |
2020-02-21 | 9010 | 9120 | 8880 | 9010 | 660400 | 9010 |
2020-02-20 | 8900 | 8920 | 8800 | 8800 | 222600 | 8800 |
2020-02-19 | 8740 | 8870 | 8700 | 8800 | 371100 | 8800 |
2020-02-18 | 8800 | 8850 | 8550 | 8690 | 292000 | 8690 |
2020-02-17 | 8900 | 9010 | 8800 | 8890 | 268000 | 8890 |
2020-02-14 | 9240 | 9250 | 9110 | 9150 | 260600 | 9150 |
2020-02-13 | 9130 | 9370 | 9090 | 9260 | 313100 | 9260 |
2020-02-12 | 9450 | 9450 | 9120 | 9130 | 409400 | 9130 |
2020-02-10 | 9700 | 9770 | 9480 | 9520 | 293200 | 9520 |
2020-02-07 | 9330 | 9960 | 9320 | 9800 | 587300 | 9800 |
2020-02-06 | 9500 | 9500 | 9320 | 9460 | 323700 | 9460 |
2020-02-05 | 9710 | 9730 | 9420 | 9500 | 294400 | 9500 |
2020-02-04 | 9440 | 9580 | 9400 | 9510 | 205500 | 9510 |
2020-02-03 | 9020 | 9510 | 9000 | 9390 | 416300 | 9390 |
2020-01-31 | 9240 | 9460 | 9120 | 9170 | 322000 | 9170 |
2020-01-30 | 9570 | 9620 | 9120 | 9280 | 462700 | 9280 |
2020-01-29 | 9740 | 9770 | 9440 | 9580 | 327300 | 9580 |
2020-01-28 | 9660 | 9790 | 9600 | 9750 | 311800 | 9750 |
2020-01-27 | 9910 | 9990 | 9740 | 9810 | 352700 | 9810 |
2020-01-24 | 10300 | 10310 | 10120 | 10190 | 132800 | 10190 |
2020-01-23 | 10010 | 10240 | 10010 | 10240 | 237300 | 10240 |
2020-01-22 | 9980 | 10040 | 9930 | 10030 | 126900 | 10030 |
2020-01-21 | 10050 | 10050 | 9890 | 10000 | 180800 | 10000 |
2020-01-20 | 10000 | 10000 | 9800 | 9930 | 189100 | 9930 |
2020-01-17 | 10000 | 10030 | 9930 | 9970 | 169900 | 9970 |
2020-01-16 | 10020 | 10170 | 9960 | 10020 | 245700 | 10020 |
2020-01-15 | 9990 | 10130 | 9930 | 10070 | 235100 | 10070 |
2020-01-14 | 10020 | 10020 | 9870 | 9960 | 186500 | 9960 |
2020-01-10 | 9960 | 10020 | 9880 | 9960 | 229700 | 9960 |
2020-01-09 | 9790 | 9960 | 9720 | 9930 | 235000 | 9930 |
2020-01-08 | 9800 | 9880 | 9590 | 9720 | 420400 | 9720 |
2020-01-07 | 9350 | 9690 | 9330 | 9650 | 300800 | 9650 |
2020-01-06 | 9380 | 9480 | 9180 | 9230 | 231400 | 9230 |
2019-12-30 | 9220 | 9380 | 9180 | 9370 | 287100 | 9370 |
2019-12-27 | 9230 | 9250 | 9170 | 9190 | 97800 | 9190 |
2019-12-26 | 9230 | 9280 | 9110 | 9210 | 138800 | 9210 |
2019-12-25 | 9100 | 9260 | 9100 | 9200 | 184300 | 9200 |
2019-12-24 | 9010 | 9070 | 8920 | 9060 | 108100 | 9060 |
2019-12-23 | 9100 | 9170 | 8990 | 9050 | 119500 | 9050 |
2019-12-20 | 8900 | 9040 | 8850 | 9020 | 221600 | 9020 |
2019-12-19 | 8920 | 9000 | 8820 | 8860 | 197700 | 8860 |
2019-12-18 | 8790 | 8840 | 8760 | 8840 | 131600 | 8840 |
2019-12-17 | 8740 | 8780 | 8670 | 8780 | 123300 | 8780 |
2019-12-16 | 8640 | 8760 | 8620 | 8740 | 113400 | 8740 |
2019-12-13 | 8730 | 8740 | 8610 | 8610 | 137400 | 8610 |
2019-12-12 | 8580 | 8630 | 8530 | 8620 | 130700 | 8620 |
2019-12-11 | 8640 | 8650 | 8520 | 8530 | 242900 | 8530 |
2019-12-10 | 8740 | 8800 | 8680 | 8710 | 90300 | 8710 |
2019-12-09 | 8760 | 8780 | 8660 | 8770 | 98000 | 8770 |
2019-12-06 | 8740 | 8820 | 8630 | 8760 | 147400 | 8760 |
2019-12-05 | 8880 | 8880 | 8760 | 8830 | 182100 | 8830 |
2019-12-04 | 8640 | 8880 | 8620 | 8880 | 270200 | 8880 |
2019-12-03 | 8580 | 8620 | 8540 | 8580 | 118900 | 8580 |
2019-12-02 | 8580 | 8610 | 8520 | 8560 | 114400 | 8560 |
2019-11-29 | 8650 | 8660 | 8560 | 8600 | 85200 | 8600 |
2019-11-28 | 8540 | 8650 | 8510 | 8640 | 144300 | 8640 |
2019-11-27 | 8570 | 8570 | 8480 | 8500 | 163600 | 8500 |
2019-11-26 | 8600 | 8650 | 8540 | 8640 | 126500 | 8640 |
2019-11-25 | 8620 | 8690 | 8550 | 8580 | 196600 | 8580 |
2019-11-22 | 8780 | 8790 | 8670 | 8720 | 131400 | 8720 |
2019-11-21 | 8750 | 8800 | 8680 | 8790 | 130500 | 8790 |
2019-11-20 | 8750 | 8780 | 8730 | 8760 | 129100 | 8760 |
2019-11-19 | 8650 | 8840 | 8650 | 8800 | 194000 | 8800 |
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。