3635 (株)コーエーテクモホールディングス 個別株価データ

東証1部(情報・通信)
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 |
---|---|---|---|---|---|---|
2021-01-18 | 5850 | 6040 | 5830 | 6000 | 258000 | 6000 |
2021-01-14 | 6180 | 6310 | 6180 | 6230 | 208100 | 6230 |
2021-01-12 | 6220 | 6220 | 6070 | 6160 | 252800 | 6160 |
2021-01-08 | 6090 | 6220 | 6020 | 6210 | 326900 | 6210 |
2021-01-07 | 6140 | 6200 | 5980 | 6020 | 342400 | 6020 |
2021-01-06 | 6220 | 6300 | 6120 | 6140 | 176900 | 6140 |
2021-01-05 | 6120 | 6250 | 6090 | 6240 | 225200 | 6240 |
2021-01-04 | 6320 | 6350 | 6120 | 6160 | 254300 | 6160 |
2021-01-04 | 6320 | 6350 | 6120 | 6160 | 254300 | 6160 |
2021-01-04 | 6320 | 6350 | 6120 | 6160 | 254300 | 6160 |
2021-01-04 | 6320 | 6350 | 6120 | 6160 | 254300 | 6160 |
2021-01-04 | 6320 | 6350 | 6120 | 6160 | 254300 | 6160 |
2021-01-04 | 6320 | 6350 | 6120 | 6160 | 254300 | 6160 |
2020-12-30 | 6200 | 6330 | 6190 | 6300 | 245100 | 6300 |
2020-12-28 | 6180 | 6270 | 6150 | 6190 | 297600 | 6190 |
2020-12-25 | 6240 | 6270 | 6110 | 6140 | 132800 | 6140 |
2020-12-24 | 6180 | 6230 | 6120 | 6220 | 156000 | 6220 |
2020-12-22 | 6220 | 6230 | 6000 | 6060 | 484800 | 6060 |
2020-12-21 | 6480 | 6480 | 6250 | 6290 | 387600 | 6290 |
2020-12-18 | 6750 | 6780 | 6400 | 6460 | 951000 | 6460 |
2020-12-17 | 6530 | 6720 | 6510 | 6710 | 368100 | 6710 |
2020-12-16 | 6410 | 6490 | 6360 | 6430 | 367300 | 6430 |
2020-12-15 | 6590 | 6610 | 6350 | 6370 | 484900 | 6370 |
2020-12-14 | 6440 | 6510 | 6410 | 6450 | 438200 | 6450 |
2020-12-11 | 6150 | 6350 | 6150 | 6350 | 485600 | 6350 |
2020-12-10 | 5890 | 6080 | 5880 | 6070 | 402800 | 6070 |
2020-12-09 | 5940 | 5980 | 5830 | 5940 | 450000 | 5940 |
2020-12-08 | 5830 | 5960 | 5820 | 5960 | 490800 | 5960 |
2020-12-07 | 5830 | 5860 | 5740 | 5800 | 422800 | 5800 |
2020-12-04 | 5690 | 5760 | 5630 | 5760 | 467800 | 5760 |
2020-12-03 | 5610 | 5670 | 5570 | 5650 | 451800 | 5650 |
2020-12-02 | 5610 | 5610 | 5440 | 5590 | 532900 | 5590 |
2020-12-01 | 5730 | 5750 | 5550 | 5620 | 744900 | 5620 |
2020-11-30 | 5640 | 5770 | 5480 | 5550 | 4682100 | 5550 |
2020-11-27 | 5550 | 5670 | 5540 | 5540 | 948200 | 5540 |
2020-11-26 | 5470 | 5580 | 5420 | 5540 | 462900 | 5540 |
2020-11-25 | 5260 | 5530 | 5210 | 5430 | 681100 | 5430 |
2020-11-24 | 5350 | 5400 | 5300 | 5340 | 493500 | 5340 |
2020-11-20 | 5350 | 5410 | 5190 | 5250 | 437000 | 5250 |
2020-11-19 | 5000 | 5310 | 4975 | 5290 | 598000 | 5290 |
2020-11-18 | 4995 | 5130 | 4985 | 5090 | 386400 | 5090 |
2020-11-17 | 4980 | 5020 | 4905 | 4990 | 479300 | 4990 |
2020-11-16 | 5100 | 5130 | 5030 | 5080 | 311500 | 5080 |
2020-11-13 | 5100 | 5170 | 5020 | 5070 | 395000 | 5070 |
2020-11-12 | 4965 | 5140 | 4955 | 5020 | 403000 | 5020 |
2020-11-11 | 4850 | 4945 | 4660 | 4865 | 792600 | 4865 |
2020-11-10 | 5080 | 5190 | 4835 | 4880 | 1031600 | 4880 |
2020-11-09 | 5580 | 5680 | 5560 | 5620 | 344500 | 5620 |
2020-11-06 | 5440 | 5520 | 5390 | 5450 | 448000 | 5450 |
2020-11-05 | 5300 | 5480 | 5300 | 5410 | 890900 | 5410 |
2020-11-04 | 5110 | 5290 | 5030 | 5280 | 429900 | 5280 |
2020-11-02 | 5140 | 5170 | 5050 | 5100 | 282400 | 5100 |
2020-10-30 | 5280 | 5300 | 5090 | 5120 | 424600 | 5120 |
2020-10-29 | 5130 | 5340 | 5120 | 5290 | 536000 | 5290 |
2020-10-28 | 5040 | 5170 | 5010 | 5160 | 417200 | 5160 |
2020-10-27 | 4785 | 5100 | 4600 | 4985 | 1050400 | 4985 |
2020-10-26 | 4950 | 4960 | 4815 | 4835 | 524100 | 4835 |
2020-10-23 | 4990 | 5030 | 4930 | 4940 | 393200 | 4940 |
2020-10-22 | 4970 | 5020 | 4925 | 4965 | 302000 | 4965 |
2020-10-21 | 5170 | 5190 | 5040 | 5060 | 458900 | 5060 |
2020-10-20 | 5270 | 5280 | 5140 | 5210 | 255900 | 5210 |
2020-10-19 | 5200 | 5270 | 5140 | 5230 | 231900 | 5230 |
2020-10-16 | 5270 | 5320 | 5150 | 5160 | 465900 | 5160 |
2020-10-15 | 5310 | 5330 | 5170 | 5250 | 318600 | 5250 |
2020-10-14 | 5290 | 5340 | 5260 | 5340 | 309900 | 5340 |
2020-10-13 | 5230 | 5300 | 5180 | 5280 | 173900 | 5280 |
2020-10-12 | 5290 | 5320 | 5210 | 5260 | 292000 | 5260 |
2020-10-09 | 5200 | 5250 | 5110 | 5190 | 357300 | 5190 |
2020-10-08 | 5150 | 5230 | 5050 | 5210 | 402200 | 5210 |
2020-10-07 | 5070 | 5110 | 5030 | 5090 | 308000 | 5090 |
2020-10-06 | 5020 | 5030 | 4940 | 5000 | 383900 | 5000 |
2020-10-05 | 4980 | 5040 | 4910 | 5020 | 250600 | 5020 |
2020-10-02 | 5110 | 5170 | 4920 | 4965 | 457400 | 4965 |
2020-09-30 | 5060 | 5130 | 4990 | 5060 | 335300 | 5060 |
2020-09-29 | 4995 | 5050 | 4915 | 5040 | 333200 | 5040 |
2020-09-28 | 5000 | 5010 | 4830 | 4955 | 462100 | 4955 |
2020-09-25 | 4850 | 4975 | 4795 | 4970 | 426400 | 4970 |
2020-09-24 | 4780 | 4895 | 4775 | 4830 | 397200 | 4830 |
2020-09-23 | 5010 | 5070 | 4840 | 4900 | 686700 | 4900 |
2020-09-18 | 4695 | 4950 | 4685 | 4950 | 751400 | 4950 |
2020-09-17 | 4690 | 4720 | 4615 | 4680 | 373200 | 4680 |
2020-09-16 | 4455 | 4680 | 4420 | 4680 | 563600 | 4680 |
2020-09-15 | 4400 | 4495 | 4340 | 4400 | 456500 | 4400 |
2020-09-14 | 4295 | 4360 | 4235 | 4360 | 371200 | 4360 |
2020-09-11 | 4295 | 4295 | 4170 | 4235 | 291100 | 4235 |
2020-09-10 | 4160 | 4390 | 4140 | 4270 | 678400 | 4270 |
2020-09-09 | 4020 | 4135 | 3990 | 4090 | 747500 | 4090 |
2020-09-08 | 4090 | 4090 | 3915 | 4035 | 404700 | 4035 |
2020-09-07 | 4175 | 4180 | 4065 | 4095 | 290600 | 4095 |
2020-09-04 | 4300 | 4320 | 4215 | 4245 | 305900 | 4245 |
2020-09-03 | 4345 | 4415 | 4300 | 4405 | 310400 | 4405 |
2020-09-02 | 4335 | 4390 | 4265 | 4320 | 367100 | 4320 |
2020-09-01 | 4245 | 4300 | 4180 | 4270 | 344500 | 4270 |
2020-08-31 | 4215 | 4235 | 4155 | 4205 | 268000 | 4205 |
2020-08-28 | 4300 | 4315 | 4135 | 4205 | 346300 | 4205 |
2020-08-27 | 4360 | 4410 | 4305 | 4345 | 248400 | 4345 |
2020-08-26 | 4405 | 4425 | 4360 | 4390 | 181700 | 4390 |
2020-08-25 | 4400 | 4425 | 4340 | 4355 | 299400 | 4355 |
2020-08-24 | 4340 | 4435 | 4330 | 4425 | 188200 | 4425 |
2020-08-21 | 4360 | 4385 | 4315 | 4340 | 226100 | 4340 |
2020-08-20 | 4325 | 4340 | 4275 | 4290 | 219900 | 4290 |
2020-08-19 | 4360 | 4460 | 4350 | 4385 | 355400 | 4385 |
2020-08-18 | 4310 | 4380 | 4280 | 4345 | 366900 | 4345 |
2020-08-17 | 4350 | 4400 | 4260 | 4320 | 303200 | 4320 |
2020-08-14 | 4360 | 4405 | 4320 | 4350 | 354200 | 4350 |
2020-08-13 | 4230 | 4290 | 4155 | 4290 | 384400 | 4290 |
2020-08-12 | 4255 | 4280 | 4100 | 4195 | 661200 | 4195 |
2020-08-11 | 4410 | 4410 | 4200 | 4260 | 668000 | 4260 |
2020-08-07 | 4590 | 4620 | 4455 | 4480 | 441500 | 4480 |
2020-08-06 | 4460 | 4535 | 4380 | 4535 | 421200 | 4535 |
2020-08-05 | 4375 | 4490 | 4365 | 4465 | 418300 | 4465 |
2020-08-04 | 4320 | 4435 | 4305 | 4380 | 588000 | 4380 |
2020-08-03 | 4095 | 4285 | 4095 | 4285 | 456000 | 4285 |
2020-07-31 | 4075 | 4120 | 3985 | 4065 | 433800 | 4065 |
2020-07-30 | 4005 | 4105 | 3985 | 4020 | 511600 | 4020 |
2020-07-29 | 3950 | 4085 | 3950 | 4020 | 1037400 | 4020 |
2020-07-28 | 3700 | 3900 | 3640 | 3880 | 1491600 | 3880 |
2020-07-27 | 3400 | 3430 | 3275 | 3420 | 443600 | 3420 |
2020-07-22 | 3435 | 3465 | 3385 | 3440 | 233400 | 3440 |
2020-07-21 | 3450 | 3460 | 3390 | 3440 | 234900 | 3440 |
2020-07-20 | 3350 | 3400 | 3330 | 3385 | 189400 | 3385 |
2020-07-17 | 3310 | 3400 | 3285 | 3350 | 276100 | 3350 |
2020-07-16 | 3440 | 3460 | 3360 | 3375 | 342700 | 3375 |
2020-07-15 | 3495 | 3520 | 3385 | 3510 | 361700 | 3510 |
2020-07-14 | 3510 | 3550 | 3490 | 3525 | 151400 | 3525 |
2020-07-13 | 3540 | 3545 | 3465 | 3545 | 161600 | 3545 |
2020-07-10 | 3495 | 3545 | 3460 | 3465 | 239100 | 3465 |
2020-07-09 | 3550 | 3565 | 3490 | 3545 | 128700 | 3545 |
2020-07-08 | 3545 | 3585 | 3525 | 3545 | 172600 | 3545 |
2020-07-07 | 3530 | 3560 | 3475 | 3515 | 160100 | 3515 |
2020-07-06 | 3500 | 3515 | 3415 | 3495 | 177000 | 3495 |
2020-07-03 | 3450 | 3495 | 3415 | 3495 | 176700 | 3495 |
2020-07-02 | 3480 | 3485 | 3375 | 3440 | 210600 | 3440 |
2020-07-01 | 3475 | 3525 | 3425 | 3445 | 134300 | 3445 |
2020-06-30 | 3510 | 3560 | 3485 | 3495 | 163400 | 3495 |
2020-06-29 | 3570 | 3580 | 3500 | 3500 | 103600 | 3500 |
2020-06-26 | 3495 | 3575 | 3480 | 3570 | 145800 | 3570 |
2020-06-25 | 3490 | 3530 | 3465 | 3475 | 128500 | 3475 |
2020-06-24 | 3430 | 3485 | 3410 | 3485 | 110700 | 3485 |
2020-06-23 | 3455 | 3475 | 3385 | 3455 | 95500 | 3455 |
2020-06-22 | 3440 | 3440 | 3385 | 3430 | 86700 | 3430 |
2020-06-19 | 3395 | 3455 | 3365 | 3430 | 231900 | 3430 |
2020-06-18 | 3400 | 3435 | 3370 | 3380 | 114500 | 3380 |
2020-06-17 | 3350 | 3405 | 3325 | 3355 | 144200 | 3355 |
2020-06-16 | 3300 | 3345 | 3275 | 3335 | 185200 | 3335 |
2020-06-15 | 3235 | 3330 | 3225 | 3230 | 133100 | 3230 |
2020-06-12 | 3275 | 3325 | 3220 | 3260 | 168700 | 3260 |
2020-06-11 | 3225 | 3340 | 3225 | 3290 | 168400 | 3290 |
2020-06-10 | 3190 | 3275 | 3165 | 3230 | 193800 | 3230 |
2020-06-09 | 3140 | 3180 | 3070 | 3155 | 188600 | 3155 |
2020-06-08 | 3145 | 3150 | 3055 | 3100 | 178700 | 3100 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-05 | 3170 | 3195 | 3090 | 3120 | 202000 | 3120 |
2020-06-04 | 3195 | 3205 | 3160 | 3185 | 124300 | 3185 |
2020-06-03 | 3225 | 3245 | 3135 | 3195 | 268600 | 3195 |
2020-06-02 | 3230 | 3245 | 3170 | 3205 | 179200 | 3205 |
2020-06-01 | 3155 | 3175 | 3125 | 3165 | 129500 | 3165 |
2020-05-29 | 3055 | 3130 | 3050 | 3110 | 345900 | 3110 |
2020-05-28 | 3040 | 3050 | 2995 | 3035 | 246000 | 3035 |
2020-05-27 | 3125 | 3145 | 3035 | 3050 | 226000 | 3050 |
2020-05-26 | 3120 | 3135 | 3060 | 3095 | 197900 | 3095 |
2020-05-25 | 3150 | 3150 | 3080 | 3110 | 139400 | 3110 |
2020-05-22 | 3105 | 3145 | 3100 | 3105 | 168000 | 3105 |
2020-05-21 | 3130 | 3170 | 3045 | 3090 | 233200 | 3090 |
2020-05-20 | 3080 | 3115 | 3060 | 3105 | 193000 | 3105 |
2020-05-19 | 3090 | 3090 | 3035 | 3070 | 141200 | 3070 |
2020-05-18 | 3100 | 3110 | 3060 | 3085 | 134400 | 3085 |
2020-05-15 | 3050 | 3105 | 3030 | 3080 | 169200 | 3080 |
2020-05-14 | 3120 | 3120 | 3045 | 3060 | 238200 | 3060 |
2020-05-13 | 3030 | 3145 | 3020 | 3115 | 218600 | 3115 |
2020-05-12 | 3020 | 3060 | 3005 | 3050 | 279100 | 3050 |
2020-05-11 | 3010 | 3030 | 2943 | 2975 | 285000 | 2975 |
2020-05-08 | 3050 | 3050 | 2945 | 2988 | 346600 | 2988 |
2020-05-07 | 2915 | 2987 | 2875 | 2984 | 337300 | 2984 |
2020-05-01 | 2894 | 2926 | 2864 | 2883 | 256900 | 2883 |
2020-04-30 | 3080 | 3095 | 2843 | 2851 | 555600 | 2851 |
2020-04-28 | 2972 | 3090 | 2963 | 3015 | 635100 | 3015 |
2020-04-27 | 2888 | 2943 | 2812 | 2825 | 359900 | 2825 |
2020-04-24 | 2897 | 2897 | 2822 | 2850 | 239500 | 2850 |
2020-04-23 | 2928 | 2952 | 2893 | 2897 | 181000 | 2897 |
2020-04-22 | 2860 | 2936 | 2830 | 2913 | 244300 | 2913 |
2020-04-21 | 2874 | 2896 | 2848 | 2879 | 171800 | 2879 |
2020-04-20 | 2870 | 2881 | 2823 | 2842 | 154100 | 2842 |
2020-04-17 | 2918 | 2938 | 2867 | 2880 | 194500 | 2880 |
2020-04-16 | 2907 | 2924 | 2857 | 2884 | 290600 | 2884 |
2020-04-15 | 2800 | 2892 | 2786 | 2890 | 337900 | 2890 |
2020-04-14 | 2735 | 2797 | 2685 | 2779 | 234600 | 2779 |
2020-04-13 | 2664 | 2699 | 2650 | 2685 | 114100 | 2685 |
2020-04-10 | 2668 | 2679 | 2582 | 2679 | 129600 | 2679 |
2020-04-09 | 2620 | 2673 | 2583 | 2655 | 355400 | 2655 |
2020-04-08 | 2625 | 2677 | 2545 | 2591 | 425200 | 2591 |
2020-04-07 | 2766 | 2785 | 2636 | 2663 | 315100 | 2663 |
2020-04-06 | 2621 | 2737 | 2607 | 2725 | 342600 | 2725 |
2020-04-03 | 2570 | 2663 | 2552 | 2577 | 349500 | 2577 |
2020-04-02 | 2605 | 2659 | 2460 | 2532 | 488400 | 2532 |
2020-04-01 | 2739 | 2779 | 2649 | 2655 | 310700 | 2655 |
2020-03-31 | 2718 | 2810 | 2684 | 2785 | 378500 | 2785 |
2020-03-30 | 2562 | 2683 | 2543 | 2683 | 252700 | 2683 |
2020-03-27 | 2640 | 2714 | 2611 | 2691 | 329300 | 2691 |
2020-03-26 | 2546 | 2586 | 2455 | 2542 | 290400 | 2542 |
2020-03-25 | 2596 | 2625 | 2444 | 2533 | 501400 | 2533 |
2020-03-24 | 2563 | 2613 | 2516 | 2543 | 337300 | 2543 |
2020-03-23 | 2561 | 2629 | 2419 | 2522 | 552300 | 2522 |
2020-03-19 | 2498 | 2676 | 2498 | 2592 | 490900 | 2592 |
2020-03-18 | 2467 | 2568 | 2377 | 2460 | 392800 | 2460 |
2020-03-17 | 2200 | 2482 | 2195 | 2466 | 558100 | 2466 |
2020-03-16 | 2321 | 2440 | 2279 | 2291 | 443700 | 2291 |
2020-03-13 | 2374 | 2399 | 2190 | 2320 | 844500 | 2320 |
2020-03-12 | 2421 | 2508 | 2419 | 2474 | 337700 | 2474 |
2020-03-11 | 2553 | 2640 | 2503 | 2507 | 368600 | 2507 |
2020-03-10 | 2473 | 2634 | 2422 | 2603 | 431900 | 2603 |
2020-03-09 | 2495 | 2528 | 2437 | 2502 | 512400 | 2502 |
2020-03-06 | 2688 | 2703 | 2628 | 2645 | 292900 | 2645 |
2020-03-05 | 2751 | 2770 | 2693 | 2705 | 342900 | 2705 |
2020-03-04 | 2701 | 2749 | 2695 | 2731 | 284200 | 2731 |
2020-03-03 | 2904 | 2915 | 2751 | 2751 | 222900 | 2751 |
2020-03-02 | 2670 | 2879 | 2664 | 2815 | 410200 | 2815 |
2020-02-28 | 2696 | 2754 | 2664 | 2681 | 351900 | 2681 |
2020-02-27 | 2868 | 2868 | 2732 | 2798 | 520000 | 2798 |
2020-02-26 | 2920 | 2946 | 2880 | 2911 | 243000 | 2911 |
2020-02-25 | 2830 | 2962 | 2820 | 2939 | 375900 | 2939 |
2020-02-21 | 3080 | 3080 | 2986 | 3000 | 400900 | 3000 |
2020-02-20 | 3120 | 3130 | 3060 | 3080 | 177600 | 3080 |
2020-02-19 | 3110 | 3140 | 3095 | 3105 | 110000 | 3105 |
2020-02-18 | 3145 | 3170 | 3025 | 3095 | 311500 | 3095 |
2020-02-17 | 3155 | 3215 | 3150 | 3190 | 174000 | 3190 |
2020-02-14 | 3170 | 3215 | 3155 | 3190 | 175400 | 3190 |
2020-02-13 | 3125 | 3180 | 3090 | 3175 | 132100 | 3175 |
2020-02-12 | 3165 | 3175 | 3090 | 3120 | 160800 | 3120 |
2020-02-10 | 3120 | 3195 | 3110 | 3165 | 167700 | 3165 |
2020-02-07 | 3150 | 3200 | 3135 | 3155 | 204200 | 3155 |
2020-02-06 | 3110 | 3150 | 3070 | 3145 | 220400 | 3145 |
2020-02-05 | 3030 | 3130 | 3025 | 3105 | 219500 | 3105 |
2020-02-04 | 2944 | 2992 | 2924 | 2987 | 285800 | 2987 |
2020-02-03 | 2841 | 2929 | 2816 | 2909 | 261800 | 2909 |
2020-01-31 | 2850 | 2903 | 2850 | 2891 | 154100 | 2891 |
2020-01-30 | 2942 | 2959 | 2814 | 2850 | 310400 | 2850 |
2020-01-29 | 2849 | 2942 | 2835 | 2924 | 357800 | 2924 |
2020-01-28 | 2680 | 2880 | 2654 | 2825 | 774300 | 2825 |
2020-01-27 | 2868 | 2900 | 2756 | 2780 | 516400 | 2780 |
2020-01-24 | 2949 | 2950 | 2906 | 2918 | 208900 | 2918 |
2020-01-23 | 2945 | 2979 | 2932 | 2955 | 258500 | 2955 |
2020-01-22 | 2929 | 2970 | 2922 | 2952 | 251700 | 2952 |
2020-01-21 | 2905 | 2938 | 2886 | 2934 | 168300 | 2934 |
2020-01-20 | 2877 | 2912 | 2855 | 2907 | 180900 | 2907 |
2020-01-17 | 2933 | 2936 | 2837 | 2847 | 212800 | 2847 |
2020-01-16 | 2939 | 2940 | 2897 | 2916 | 148000 | 2916 |
2020-01-15 | 2958 | 2958 | 2927 | 2938 | 130100 | 2938 |
2020-01-14 | 2971 | 2971 | 2920 | 2959 | 224800 | 2959 |
2020-01-10 | 2935 | 2936 | 2899 | 2926 | 133100 | 2926 |
2020-01-09 | 2892 | 2914 | 2866 | 2904 | 190800 | 2904 |
2020-01-08 | 2852 | 2869 | 2801 | 2852 | 150200 | 2852 |
2020-01-07 | 2837 | 2889 | 2822 | 2885 | 141400 | 2885 |
2020-01-06 | 2807 | 2837 | 2804 | 2831 | 140600 | 2831 |
2019-12-30 | 2840 | 2857 | 2822 | 2853 | 87000 | 2853 |
2019-12-27 | 2835 | 2877 | 2826 | 2855 | 145900 | 2855 |
2019-12-26 | 2812 | 2820 | 2794 | 2820 | 131100 | 2820 |
2019-12-25 | 2808 | 2837 | 2787 | 2812 | 122300 | 2812 |
2019-12-24 | 2830 | 2842 | 2790 | 2800 | 174600 | 2800 |
2019-12-23 | 2891 | 2891 | 2825 | 2847 | 176100 | 2847 |
2019-12-20 | 2844 | 2917 | 2844 | 2878 | 398800 | 2878 |
2019-12-19 | 2779 | 2831 | 2779 | 2820 | 292900 | 2820 |
2019-12-18 | 2720 | 2773 | 2694 | 2764 | 242400 | 2764 |
2019-12-17 | 2704 | 2738 | 2683 | 2730 | 148100 | 2730 |
2019-12-16 | 2707 | 2720 | 2689 | 2701 | 177600 | 2701 |
2019-12-13 | 2727 | 2734 | 2697 | 2709 | 196900 | 2709 |
2019-12-12 | 2711 | 2711 | 2669 | 2705 | 170700 | 2705 |
2019-12-11 | 2692 | 2715 | 2681 | 2714 | 111400 | 2714 |
2019-12-10 | 2647 | 2701 | 2647 | 2693 | 136000 | 2693 |
2019-12-09 | 2642 | 2662 | 2624 | 2662 | 77500 | 2662 |
2019-12-06 | 2646 | 2646 | 2623 | 2631 | 56300 | 2631 |
2019-12-05 | 2649 | 2656 | 2620 | 2646 | 161300 | 2646 |
2019-12-04 | 2634 | 2639 | 2593 | 2631 | 207500 | 2631 |
2019-12-03 | 2648 | 2648 | 2617 | 2637 | 205800 | 2637 |
2019-12-02 | 2620 | 2686 | 2620 | 2684 | 284100 | 2684 |
2019-11-29 | 2594 | 2609 | 2585 | 2597 | 128500 | 2597 |
2019-11-28 | 2613 | 2613 | 2579 | 2593 | 107900 | 2593 |
2019-11-27 | 2600 | 2620 | 2600 | 2610 | 91500 | 2610 |
2019-11-26 | 2585 | 2597 | 2575 | 2597 | 310400 | 2597 |
2019-11-25 | 2567 | 2588 | 2536 | 2576 | 240000 | 2576 |
2019-11-22 | 2538 | 2540 | 2516 | 2524 | 138300 | 2524 |
2019-11-21 | 2553 | 2553 | 2498 | 2545 | 130300 | 2545 |
2019-11-20 | 2560 | 2567 | 2519 | 2558 | 175800 | 2558 |
2019-11-19 | 2559 | 2574 | 2541 | 2564 | 122700 | 2564 |
2019-11-18 | 2529 | 2560 | 2525 | 2559 | 125700 | 2559 |
2019-11-15 | 2516 | 2544 | 2507 | 2533 | 162300 | 2533 |
2019-11-14 | 2502 | 2515 | 2484 | 2512 | 139300 | 2512 |
2019-11-13 | 2526 | 2534 | 2515 | 2515 | 141300 | 2515 |
2019-11-12 | 2509 | 2528 | 2506 | 2523 | 112100 | 2523 |
2019-11-11 | 2510 | 2536 | 2501 | 2529 | 171300 | 2529 |
2019-11-08 | 2510 | 2519 | 2455 | 2478 | 213400 | 2478 |
2019-11-07 | 2510 | 2510 | 2487 | 2503 | 113800 | 2503 |
2019-11-06 | 2576 | 2576 | 2492 | 2511 | 227900 | 2511 |
2019-11-05 | 2595 | 2614 | 2578 | 2578 | 429800 | 2578 |
2019-11-01 | 2530 | 2547 | 2500 | 2546 | 264000 | 2546 |
2019-10-31 | 2501 | 2531 | 2483 | 2505 | 191700 | 2505 |
2019-10-30 | 2479 | 2499 | 2458 | 2492 | 290900 | 2492 |
2019-10-29 | 2469 | 2549 | 2469 | 2476 | 584900 | 2476 |
2019-10-28 | 2449 | 2530 | 2409 | 2441 | 791900 | 2441 |
2019-10-25 | 2398 | 2427 | 2367 | 2419 | 222700 | 2419 |
2019-10-24 | 2400 | 2414 | 2380 | 2407 | 193300 | 2407 |
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。