3692 (株)FFRIセキュリティ 個別株価データ

マザーズ(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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 2005 | 2009 | 1950 | 1967 | 55000 | 1967 |
2021-03-09 | 1923 | 1955 | 1894 | 1955 | 50000 | 1955 |
2021-03-03 | 1990 | 2026 | 1979 | 2010 | 25100 | 2010 |
2021-02-26 | 2048 | 2109 | 2026 | 2060 | 50000 | 2060 |
2021-02-24 | 2125 | 2147 | 2096 | 2099 | 20700 | 2099 |
2021-02-12 | 2240 | 2240 | 2170 | 2221 | 58900 | 2221 |
2021-02-03 | 2268 | 2289 | 2250 | 2268 | 17400 | 2268 |
2021-02-02 | 2239 | 2266 | 2228 | 2259 | 15500 | 2259 |
2021-02-01 | 2211 | 2234 | 2181 | 2228 | 25200 | 2228 |
2021-01-29 | 2270 | 2294 | 2218 | 2225 | 36500 | 2225 |
2021-01-28 | 2300 | 2300 | 2256 | 2286 | 41100 | 2286 |
2021-01-27 | 2338 | 2358 | 2308 | 2321 | 32900 | 2321 |
2021-01-26 | 2366 | 2366 | 2320 | 2338 | 33400 | 2338 |
2021-01-25 | 2360 | 2377 | 2334 | 2366 | 32500 | 2366 |
2021-01-22 | 2300 | 2345 | 2292 | 2342 | 44000 | 2342 |
2021-01-21 | 2285 | 2300 | 2261 | 2300 | 42500 | 2300 |
2021-01-20 | 2277 | 2281 | 2251 | 2266 | 31100 | 2266 |
2021-01-19 | 2257 | 2300 | 2257 | 2270 | 27400 | 2270 |
2021-01-18 | 2300 | 2300 | 2240 | 2276 | 27200 | 2276 |
2021-01-14 | 2291 | 2330 | 2263 | 2266 | 47700 | 2266 |
2021-01-12 | 2260 | 2300 | 2240 | 2296 | 44200 | 2296 |
2021-01-08 | 2268 | 2299 | 2256 | 2275 | 49100 | 2275 |
2021-01-07 | 2287 | 2303 | 2263 | 2273 | 33500 | 2273 |
2021-01-06 | 2271 | 2312 | 2268 | 2280 | 54300 | 2280 |
2021-01-05 | 2330 | 2330 | 2267 | 2298 | 36800 | 2298 |
2021-01-04 | 2312 | 2335 | 2250 | 2311 | 65600 | 2311 |
2021-01-04 | 2312 | 2335 | 2250 | 2311 | 65600 | 2311 |
2021-01-04 | 2312 | 2335 | 2250 | 2311 | 65600 | 2311 |
2021-01-04 | 2312 | 2335 | 2250 | 2311 | 65600 | 2311 |
2021-01-04 | 2312 | 2335 | 2250 | 2311 | 65600 | 2311 |
2021-01-04 | 2312 | 2335 | 2250 | 2311 | 65600 | 2311 |
2020-12-30 | 2298 | 2366 | 2274 | 2335 | 92900 | 2335 |
2020-12-28 | 2233 | 2252 | 2159 | 2160 | 175700 | 2160 |
2020-12-25 | 2250 | 2289 | 2235 | 2256 | 112700 | 2256 |
2020-12-24 | 2320 | 2321 | 2231 | 2278 | 132300 | 2278 |
2020-12-22 | 2460 | 2460 | 2330 | 2351 | 134100 | 2351 |
2020-12-21 | 2410 | 2459 | 2382 | 2456 | 100000 | 2456 |
2020-12-18 | 2477 | 2534 | 2360 | 2360 | 244400 | 2360 |
2020-12-17 | 2420 | 2495 | 2405 | 2476 | 135900 | 2476 |
2020-12-16 | 2425 | 2458 | 2395 | 2428 | 107600 | 2428 |
2020-12-15 | 2550 | 2550 | 2429 | 2448 | 103000 | 2448 |
2020-12-14 | 2479 | 2549 | 2457 | 2538 | 72500 | 2538 |
2020-12-11 | 2480 | 2486 | 2446 | 2465 | 38700 | 2465 |
2020-12-10 | 2421 | 2480 | 2421 | 2437 | 69200 | 2437 |
2020-12-09 | 2450 | 2482 | 2413 | 2416 | 62700 | 2416 |
2020-12-08 | 2407 | 2477 | 2407 | 2449 | 56000 | 2449 |
2020-12-07 | 2452 | 2463 | 2403 | 2428 | 55600 | 2428 |
2020-12-04 | 2496 | 2500 | 2431 | 2455 | 72000 | 2455 |
2020-12-03 | 2593 | 2593 | 2490 | 2522 | 65600 | 2522 |
2020-12-02 | 2546 | 2605 | 2534 | 2567 | 67600 | 2567 |
2020-12-01 | 2501 | 2615 | 2486 | 2539 | 94800 | 2539 |
2020-11-30 | 2519 | 2561 | 2501 | 2505 | 77600 | 2505 |
2020-11-27 | 2430 | 2530 | 2427 | 2519 | 92600 | 2519 |
2020-11-26 | 2401 | 2450 | 2395 | 2427 | 68300 | 2427 |
2020-11-25 | 2476 | 2499 | 2391 | 2393 | 83800 | 2393 |
2020-11-24 | 2440 | 2449 | 2362 | 2446 | 100600 | 2446 |
2020-11-20 | 2432 | 2446 | 2395 | 2439 | 32600 | 2439 |
2020-11-19 | 2500 | 2500 | 2399 | 2432 | 78800 | 2432 |
2020-11-18 | 2467 | 2535 | 2454 | 2469 | 65000 | 2469 |
2020-11-17 | 2533 | 2551 | 2450 | 2466 | 111900 | 2466 |
2020-11-16 | 2580 | 2610 | 2518 | 2532 | 116000 | 2532 |
2020-11-13 | 2689 | 2690 | 2568 | 2623 | 210400 | 2623 |
2020-11-12 | 2850 | 2870 | 2782 | 2800 | 110000 | 2800 |
2020-11-11 | 2740 | 2822 | 2730 | 2800 | 68900 | 2800 |
2020-11-10 | 2860 | 2876 | 2743 | 2790 | 108200 | 2790 |
2020-11-09 | 2870 | 2892 | 2836 | 2865 | 60700 | 2865 |
2020-11-06 | 2873 | 2898 | 2815 | 2842 | 72200 | 2842 |
2020-11-05 | 2940 | 2948 | 2860 | 2902 | 90400 | 2902 |
2020-11-04 | 2879 | 2924 | 2824 | 2897 | 48300 | 2897 |
2020-11-02 | 2835 | 2870 | 2779 | 2829 | 61000 | 2829 |
2020-10-30 | 2966 | 2966 | 2830 | 2860 | 75400 | 2860 |
2020-10-29 | 2910 | 2981 | 2855 | 2966 | 86800 | 2966 |
2020-10-28 | 2987 | 3025 | 2921 | 2954 | 74800 | 2954 |
2020-10-27 | 2876 | 3040 | 2835 | 2999 | 120000 | 2999 |
2020-10-26 | 3095 | 3105 | 2915 | 2943 | 140500 | 2943 |
2020-10-23 | 3035 | 3035 | 2880 | 3030 | 176400 | 3030 |
2020-10-22 | 3160 | 3180 | 2999 | 3035 | 203200 | 3035 |
2020-10-21 | 3140 | 3225 | 3070 | 3200 | 218300 | 3200 |
2020-10-20 | 3075 | 3160 | 3020 | 3080 | 263800 | 3080 |
2020-10-19 | 2940 | 3050 | 2875 | 3040 | 286400 | 3040 |
2020-10-16 | 2907 | 2916 | 2811 | 2854 | 125500 | 2854 |
2020-10-15 | 3035 | 3050 | 2910 | 2922 | 124000 | 2922 |
2020-10-14 | 3000 | 3040 | 2928 | 3000 | 206600 | 3000 |
2020-10-13 | 2880 | 3055 | 2830 | 3035 | 385100 | 3035 |
2020-10-12 | 2740 | 2854 | 2722 | 2852 | 172700 | 2852 |
2020-10-09 | 2768 | 2776 | 2709 | 2717 | 69700 | 2717 |
2020-10-08 | 2800 | 2818 | 2762 | 2784 | 60500 | 2784 |
2020-10-07 | 2798 | 2816 | 2751 | 2814 | 72000 | 2814 |
2020-10-06 | 2726 | 2825 | 2726 | 2810 | 110900 | 2810 |
2020-10-05 | 2707 | 2766 | 2657 | 2725 | 111200 | 2725 |
2020-10-02 | 2828 | 2865 | 2698 | 2720 | 166000 | 2720 |
2020-09-30 | 2786 | 2822 | 2736 | 2767 | 106000 | 2767 |
2020-09-29 | 2701 | 2775 | 2689 | 2736 | 82700 | 2736 |
2020-09-28 | 2799 | 2830 | 2647 | 2712 | 155700 | 2712 |
2020-09-25 | 2740 | 2795 | 2692 | 2755 | 151300 | 2755 |
2020-09-24 | 2829 | 2829 | 2655 | 2679 | 304000 | 2679 |
2020-09-23 | 2635 | 2861 | 2611 | 2846 | 331700 | 2846 |
2020-09-18 | 2505 | 2642 | 2497 | 2635 | 203400 | 2635 |
2020-09-17 | 2560 | 2564 | 2444 | 2479 | 138700 | 2479 |
2020-09-16 | 2620 | 2620 | 2532 | 2546 | 79800 | 2546 |
2020-09-15 | 2620 | 2628 | 2582 | 2623 | 52100 | 2623 |
2020-09-14 | 2682 | 2687 | 2575 | 2601 | 78100 | 2601 |
2020-09-11 | 2604 | 2663 | 2563 | 2650 | 110100 | 2650 |
2020-09-10 | 2520 | 2665 | 2518 | 2554 | 180100 | 2554 |
2020-09-09 | 2450 | 2510 | 2433 | 2509 | 49000 | 2509 |
2020-09-08 | 2436 | 2499 | 2420 | 2481 | 49200 | 2481 |
2020-09-07 | 2573 | 2573 | 2423 | 2428 | 106100 | 2428 |
2020-09-04 | 2483 | 2586 | 2477 | 2584 | 77900 | 2584 |
2020-09-03 | 2578 | 2614 | 2544 | 2558 | 67800 | 2558 |
2020-09-02 | 2629 | 2635 | 2531 | 2537 | 71600 | 2537 |
2020-09-01 | 2590 | 2633 | 2560 | 2630 | 77100 | 2630 |
2020-08-31 | 2548 | 2628 | 2535 | 2576 | 66100 | 2576 |
2020-08-28 | 2575 | 2640 | 2437 | 2514 | 148700 | 2514 |
2020-08-27 | 2596 | 2670 | 2570 | 2575 | 82400 | 2575 |
2020-08-26 | 2548 | 2624 | 2517 | 2596 | 123700 | 2596 |
2020-08-25 | 2571 | 2595 | 2511 | 2542 | 106900 | 2542 |
2020-08-24 | 2484 | 2538 | 2475 | 2538 | 100400 | 2538 |
2020-08-21 | 2481 | 2512 | 2435 | 2471 | 72100 | 2471 |
2020-08-20 | 2453 | 2488 | 2431 | 2456 | 75800 | 2456 |
2020-08-19 | 2377 | 2495 | 2363 | 2448 | 110900 | 2448 |
2020-08-18 | 2379 | 2392 | 2343 | 2352 | 43800 | 2352 |
2020-08-17 | 2347 | 2419 | 2285 | 2379 | 110600 | 2379 |
2020-08-14 | 2342 | 2397 | 2230 | 2390 | 187600 | 2390 |
2020-08-13 | 2389 | 2406 | 2360 | 2392 | 56200 | 2392 |
2020-08-12 | 2355 | 2355 | 2297 | 2333 | 19300 | 2333 |
2020-08-11 | 2336 | 2371 | 2318 | 2356 | 22200 | 2356 |
2020-08-07 | 2405 | 2405 | 2326 | 2341 | 35300 | 2341 |
2020-08-06 | 2419 | 2423 | 2360 | 2399 | 22900 | 2399 |
2020-08-05 | 2317 | 2420 | 2317 | 2413 | 41200 | 2413 |
2020-08-04 | 2324 | 2379 | 2324 | 2367 | 48000 | 2367 |
2020-08-03 | 2208 | 2299 | 2189 | 2294 | 59300 | 2294 |
2020-07-31 | 2260 | 2260 | 2155 | 2168 | 78300 | 2168 |
2020-07-30 | 2293 | 2360 | 2276 | 2288 | 30700 | 2288 |
2020-07-29 | 2352 | 2358 | 2260 | 2295 | 60500 | 2295 |
2020-07-28 | 2390 | 2424 | 2356 | 2372 | 36800 | 2372 |
2020-07-27 | 2375 | 2379 | 2333 | 2336 | 22700 | 2336 |
2020-07-22 | 2390 | 2397 | 2357 | 2376 | 37100 | 2376 |
2020-07-21 | 2369 | 2467 | 2369 | 2410 | 96800 | 2410 |
2020-07-20 | 2381 | 2381 | 2318 | 2358 | 40700 | 2358 |
2020-07-17 | 2325 | 2381 | 2321 | 2334 | 62400 | 2334 |
2020-07-16 | 2350 | 2394 | 2320 | 2364 | 62800 | 2364 |
2020-07-15 | 2349 | 2349 | 2305 | 2333 | 34000 | 2333 |
2020-07-14 | 2366 | 2370 | 2307 | 2332 | 53500 | 2332 |
2020-07-13 | 2373 | 2412 | 2344 | 2386 | 40600 | 2386 |
2020-07-10 | 2398 | 2400 | 2320 | 2323 | 52100 | 2323 |
2020-07-09 | 2416 | 2434 | 2381 | 2398 | 45000 | 2398 |
2020-07-08 | 2410 | 2449 | 2405 | 2416 | 30500 | 2416 |
2020-07-07 | 2427 | 2443 | 2373 | 2442 | 53800 | 2442 |
2020-07-06 | 2316 | 2455 | 2316 | 2444 | 63300 | 2444 |
2020-07-03 | 2287 | 2377 | 2274 | 2352 | 69900 | 2352 |
2020-07-02 | 2415 | 2437 | 2304 | 2304 | 126000 | 2304 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 2448 | 2520 | 2411 | 2441 | 84900 | 2441 |
2020-06-30 | 2450 | 2451 | 2364 | 2423 | 99800 | 2423 |
2020-06-29 | 2519 | 2519 | 2384 | 2396 | 191500 | 2396 |
2020-06-26 | 2588 | 2598 | 2505 | 2569 | 132200 | 2569 |
2020-06-25 | 2595 | 2620 | 2551 | 2592 | 90400 | 2592 |
2020-06-24 | 2640 | 2676 | 2586 | 2639 | 101800 | 2639 |
2020-06-23 | 2668 | 2680 | 2528 | 2630 | 232100 | 2630 |
2020-06-22 | 2600 | 2740 | 2598 | 2667 | 295400 | 2667 |
2020-06-19 | 2426 | 2646 | 2411 | 2624 | 725600 | 2624 |
2020-06-18 | 2410 | 2445 | 2350 | 2385 | 132200 | 2385 |
2020-06-17 | 2349 | 2465 | 2332 | 2460 | 150300 | 2460 |
2020-06-16 | 2299 | 2367 | 2279 | 2363 | 187900 | 2363 |
2020-06-15 | 2452 | 2452 | 2225 | 2230 | 387700 | 2230 |
2020-06-12 | 2415 | 2500 | 2363 | 2452 | 245300 | 2452 |
2020-06-11 | 2582 | 2632 | 2491 | 2515 | 302900 | 2515 |
2020-06-10 | 2416 | 2660 | 2416 | 2632 | 397700 | 2632 |
2020-06-09 | 2449 | 2471 | 2384 | 2420 | 81500 | 2420 |
2020-06-08 | 2441 | 2453 | 2392 | 2444 | 76600 | 2444 |
2020-06-05 | 2377 | 2422 | 2310 | 2410 | 68000 | 2410 |
2020-06-04 | 2430 | 2430 | 2320 | 2359 | 84900 | 2359 |
2020-06-03 | 2494 | 2494 | 2375 | 2415 | 133900 | 2415 |
2020-06-02 | 2460 | 2497 | 2417 | 2464 | 123700 | 2464 |
2020-06-01 | 2419 | 2470 | 2392 | 2458 | 147900 | 2458 |
2020-05-29 | 2323 | 2410 | 2311 | 2369 | 134000 | 2369 |
2020-05-28 | 2303 | 2320 | 2246 | 2305 | 137200 | 2305 |
2020-05-27 | 2360 | 2363 | 2270 | 2322 | 110400 | 2322 |
2020-05-26 | 2450 | 2475 | 2304 | 2360 | 178300 | 2360 |
2020-05-25 | 2480 | 2495 | 2409 | 2428 | 235700 | 2428 |
2020-05-22 | 2235 | 2398 | 2233 | 2395 | 261500 | 2395 |
2020-05-21 | 2250 | 2273 | 2194 | 2235 | 93000 | 2235 |
2020-05-20 | 2141 | 2275 | 2140 | 2225 | 219000 | 2225 |
2020-05-19 | 2170 | 2197 | 2098 | 2116 | 122200 | 2116 |
2020-05-18 | 2084 | 2169 | 1971 | 2165 | 291700 | 2165 |
2020-05-15 | 2239 | 2263 | 2129 | 2234 | 168100 | 2234 |
2020-05-14 | 2270 | 2310 | 2211 | 2225 | 142900 | 2225 |
2020-05-13 | 2191 | 2301 | 2178 | 2299 | 156000 | 2299 |
2020-05-12 | 2162 | 2271 | 2158 | 2229 | 161500 | 2229 |
2020-05-11 | 2154 | 2189 | 2110 | 2184 | 125100 | 2184 |
2020-05-08 | 2199 | 2214 | 2072 | 2132 | 138900 | 2132 |
2020-05-07 | 2045 | 2173 | 2016 | 2169 | 171100 | 2169 |
2020-05-01 | 2081 | 2090 | 1965 | 2000 | 210900 | 2000 |
2020-04-30 | 2150 | 2167 | 2091 | 2114 | 189800 | 2114 |
2020-04-28 | 2131 | 2161 | 2027 | 2147 | 220900 | 2147 |
2020-04-27 | 2070 | 2241 | 2070 | 2138 | 288300 | 2138 |
2020-04-24 | 2045 | 2076 | 1953 | 2076 | 190900 | 2076 |
2020-04-23 | 1960 | 2090 | 1943 | 2039 | 196600 | 2039 |
2020-04-22 | 2030 | 2033 | 1896 | 1928 | 164500 | 1928 |
2020-04-21 | 2269 | 2323 | 1981 | 2049 | 623100 | 2049 |
2020-04-20 | 1875 | 2235 | 1862 | 2235 | 457700 | 2235 |
2020-04-17 | 1840 | 1890 | 1792 | 1835 | 422800 | 1835 |
2020-04-16 | 1831 | 1839 | 1769 | 1824 | 141700 | 1824 |
2020-04-15 | 1940 | 1967 | 1847 | 1865 | 165700 | 1865 |
2020-04-14 | 1814 | 1978 | 1806 | 1974 | 130900 | 1974 |
2020-04-13 | 1833 | 1860 | 1781 | 1814 | 71800 | 1814 |
2020-04-10 | 1855 | 1885 | 1817 | 1821 | 50400 | 1821 |
2020-04-09 | 1880 | 1880 | 1807 | 1863 | 114600 | 1863 |
2020-04-08 | 1860 | 1903 | 1795 | 1865 | 73600 | 1865 |
2020-04-07 | 1898 | 1911 | 1797 | 1865 | 58200 | 1865 |
2020-04-06 | 1750 | 1830 | 1727 | 1830 | 58400 | 1830 |
2020-04-03 | 1887 | 1939 | 1770 | 1781 | 65100 | 1781 |
2020-04-02 | 1969 | 1990 | 1873 | 1882 | 76300 | 1882 |
2020-04-01 | 1950 | 2040 | 1922 | 1971 | 120700 | 1971 |
2020-03-31 | 1918 | 1995 | 1860 | 1885 | 63200 | 1885 |
2020-03-30 | 1762 | 1878 | 1748 | 1878 | 69400 | 1878 |
2020-03-27 | 1812 | 1868 | 1755 | 1779 | 44300 | 1779 |
2020-03-26 | 1761 | 1817 | 1750 | 1794 | 60300 | 1794 |
2020-03-25 | 1810 | 1890 | 1800 | 1881 | 83400 | 1881 |
2020-03-24 | 1717 | 1752 | 1692 | 1730 | 60100 | 1730 |
2020-03-23 | 1535 | 1661 | 1528 | 1620 | 61700 | 1620 |
2020-03-19 | 1702 | 1702 | 1574 | 1575 | 40900 | 1575 |
2020-03-18 | 1650 | 1710 | 1596 | 1622 | 74900 | 1622 |
2020-03-17 | 1509 | 1685 | 1509 | 1619 | 107800 | 1619 |
2020-03-16 | 1560 | 1716 | 1513 | 1589 | 165600 | 1589 |
2020-03-13 | 1503 | 1580 | 1405 | 1520 | 213900 | 1520 |
2020-03-12 | 1799 | 1888 | 1717 | 1717 | 145900 | 1717 |
2020-03-11 | 1937 | 2016 | 1867 | 1879 | 66100 | 1879 |
2020-03-10 | 1812 | 1972 | 1761 | 1938 | 134400 | 1938 |
2020-03-09 | 2030 | 2037 | 1930 | 1947 | 111500 | 1947 |
2020-03-06 | 2194 | 2194 | 2105 | 2119 | 46000 | 2119 |
2020-03-05 | 2250 | 2279 | 2169 | 2199 | 43600 | 2199 |
2020-03-04 | 2112 | 2266 | 2100 | 2215 | 56100 | 2215 |
2020-03-03 | 2250 | 2250 | 2141 | 2162 | 65400 | 2162 |
2020-03-02 | 2082 | 2255 | 2071 | 2175 | 73100 | 2175 |
2020-02-28 | 2131 | 2192 | 2080 | 2085 | 142000 | 2085 |
2020-02-27 | 2382 | 2382 | 2240 | 2255 | 98700 | 2255 |
2020-02-26 | 2408 | 2408 | 2290 | 2382 | 97200 | 2382 |
2020-02-25 | 2366 | 2450 | 2365 | 2410 | 60800 | 2410 |
2020-02-21 | 2451 | 2515 | 2450 | 2515 | 35200 | 2515 |
2020-02-20 | 2592 | 2592 | 2463 | 2478 | 57000 | 2478 |
2020-02-19 | 2425 | 2591 | 2424 | 2555 | 109500 | 2555 |
2020-02-18 | 2416 | 2460 | 2380 | 2440 | 73500 | 2440 |
2020-02-17 | 2531 | 2535 | 2414 | 2423 | 156100 | 2423 |
2020-02-14 | 2571 | 2604 | 2554 | 2558 | 62100 | 2558 |
2020-02-13 | 2603 | 2603 | 2577 | 2603 | 49600 | 2603 |
2020-02-12 | 2600 | 2610 | 2561 | 2605 | 61800 | 2605 |
2020-02-10 | 2601 | 2620 | 2575 | 2605 | 45200 | 2605 |
2020-02-07 | 2629 | 2630 | 2597 | 2602 | 45500 | 2602 |
2020-02-06 | 2640 | 2640 | 2606 | 2618 | 44400 | 2618 |
2020-02-05 | 2646 | 2649 | 2605 | 2634 | 43900 | 2634 |
2020-02-04 | 2602 | 2635 | 2591 | 2619 | 30100 | 2619 |
2020-02-03 | 2568 | 2629 | 2556 | 2603 | 58500 | 2603 |
2020-01-31 | 2655 | 2689 | 2634 | 2664 | 52900 | 2664 |
2020-01-30 | 2712 | 2715 | 2639 | 2675 | 76500 | 2675 |
2020-01-29 | 2763 | 2763 | 2677 | 2712 | 51500 | 2712 |
2020-01-28 | 2663 | 2740 | 2660 | 2740 | 43300 | 2740 |
2020-01-27 | 2653 | 2723 | 2624 | 2690 | 93800 | 2690 |
2020-01-24 | 2705 | 2733 | 2662 | 2724 | 102600 | 2724 |
2020-01-23 | 2723 | 2748 | 2707 | 2715 | 33000 | 2715 |
2020-01-22 | 2756 | 2783 | 2734 | 2751 | 56200 | 2751 |
2020-01-21 | 2841 | 2841 | 2773 | 2781 | 53600 | 2781 |
2020-01-20 | 2869 | 2904 | 2822 | 2832 | 88900 | 2832 |
2020-01-17 | 2850 | 2885 | 2813 | 2827 | 136600 | 2827 |
2020-01-16 | 2770 | 2844 | 2763 | 2840 | 130600 | 2840 |
2020-01-15 | 2763 | 2763 | 2706 | 2754 | 39600 | 2754 |
2020-01-14 | 2793 | 2795 | 2751 | 2763 | 58800 | 2763 |
2020-01-10 | 2678 | 2749 | 2678 | 2747 | 124900 | 2747 |
2020-01-09 | 2670 | 2738 | 2629 | 2669 | 132100 | 2669 |
2020-01-08 | 2711 | 2712 | 2621 | 2621 | 148800 | 2621 |
2020-01-07 | 2701 | 2755 | 2684 | 2713 | 84400 | 2713 |
2020-01-06 | 2703 | 2716 | 2659 | 2674 | 51400 | 2674 |
2019-12-30 | 2742 | 2744 | 2684 | 2717 | 62500 | 2717 |
2019-12-27 | 2759 | 2796 | 2737 | 2758 | 69700 | 2758 |
2019-12-26 | 2705 | 2795 | 2705 | 2780 | 130100 | 2780 |
2019-12-25 | 2679 | 2714 | 2675 | 2683 | 131800 | 2683 |
2019-12-24 | 2636 | 2688 | 2636 | 2686 | 64000 | 2686 |
2019-12-23 | 2725 | 2743 | 2626 | 2647 | 180100 | 2647 |
2019-12-20 | 2720 | 2779 | 2673 | 2742 | 266200 | 2742 |
2019-12-19 | 2731 | 2747 | 2708 | 2712 | 66800 | 2712 |
2019-12-18 | 2777 | 2832 | 2740 | 2748 | 85700 | 2748 |
2019-12-17 | 2722 | 2777 | 2693 | 2777 | 86200 | 2777 |
2019-12-16 | 2760 | 2760 | 2692 | 2694 | 139400 | 2694 |
2019-12-13 | 2765 | 2788 | 2706 | 2784 | 143900 | 2784 |
2019-12-12 | 2750 | 2768 | 2706 | 2733 | 103700 | 2733 |
2019-12-11 | 2809 | 2825 | 2743 | 2746 | 127200 | 2746 |
2019-12-10 | 2834 | 2836 | 2800 | 2817 | 87100 | 2817 |
2019-12-09 | 2892 | 2892 | 2840 | 2845 | 74500 | 2845 |
2019-12-06 | 2885 | 2890 | 2870 | 2877 | 21700 | 2877 |
2019-12-05 | 2913 | 2927 | 2873 | 2885 | 40700 | 2885 |
2019-12-04 | 2900 | 2931 | 2886 | 2907 | 34000 | 2907 |
2019-12-03 | 2900 | 2936 | 2865 | 2933 | 46500 | 2933 |
2019-12-02 | 2902 | 2943 | 2902 | 2919 | 36100 | 2919 |
2019-11-29 | 2870 | 2947 | 2860 | 2913 | 113500 | 2913 |
2019-11-28 | 2921 | 2921 | 2826 | 2863 | 126700 | 2863 |
2019-11-27 | 2915 | 2948 | 2882 | 2922 | 79700 | 2922 |
2019-11-26 | 2976 | 2992 | 2901 | 2922 | 87800 | 2922 |
2019-11-25 | 2923 | 2975 | 2920 | 2975 | 70200 | 2975 |
2019-11-22 | 2874 | 2912 | 2846 | 2892 | 47000 | 2892 |
2019-11-21 | 2832 | 2868 | 2785 | 2864 | 33800 | 2864 |
2019-11-20 | 2871 | 2892 | 2829 | 2844 | 27100 | 2844 |
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。