3990 UUUM(株) 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 |
---|---|---|---|---|---|---|
2021-01-22 | 1899 | 1956 | 1865 | 1896 | 337900 | 1896 |
2021-01-21 | 1883 | 1929 | 1860 | 1918 | 287600 | 1918 |
2021-01-20 | 1849 | 1895 | 1818 | 1881 | 275100 | 1881 |
2021-01-19 | 1826 | 1859 | 1802 | 1824 | 225600 | 1824 |
2021-01-18 | 1765 | 1838 | 1703 | 1828 | 463800 | 1828 |
2021-01-14 | 1629 | 1634 | 1592 | 1600 | 284700 | 1600 |
2021-01-12 | 1668 | 1680 | 1601 | 1611 | 227900 | 1611 |
2021-01-08 | 1622 | 1664 | 1620 | 1659 | 128100 | 1659 |
2021-01-07 | 1625 | 1635 | 1612 | 1614 | 86500 | 1614 |
2021-01-06 | 1611 | 1652 | 1601 | 1625 | 133900 | 1625 |
2021-01-05 | 1584 | 1611 | 1565 | 1607 | 142200 | 1607 |
2021-01-04 | 1599 | 1608 | 1538 | 1584 | 141700 | 1584 |
2021-01-04 | 1599 | 1608 | 1538 | 1584 | 141700 | 1584 |
2021-01-04 | 1599 | 1608 | 1538 | 1584 | 141700 | 1584 |
2021-01-04 | 1599 | 1608 | 1538 | 1584 | 141700 | 1584 |
2021-01-04 | 1599 | 1608 | 1538 | 1584 | 141700 | 1584 |
2021-01-04 | 1599 | 1608 | 1538 | 1584 | 141700 | 1584 |
2020-12-30 | 1550 | 1607 | 1537 | 1595 | 152600 | 1595 |
2020-12-28 | 1507 | 1525 | 1460 | 1492 | 458400 | 1492 |
2020-12-25 | 1572 | 1593 | 1522 | 1532 | 332000 | 1532 |
2020-12-24 | 1590 | 1598 | 1560 | 1573 | 283200 | 1573 |
2020-12-22 | 1666 | 1666 | 1600 | 1612 | 241600 | 1612 |
2020-12-21 | 1680 | 1709 | 1664 | 1673 | 141100 | 1673 |
2020-12-18 | 1688 | 1697 | 1669 | 1672 | 149000 | 1672 |
2020-12-17 | 1703 | 1710 | 1690 | 1697 | 132600 | 1697 |
2020-12-16 | 1705 | 1715 | 1701 | 1701 | 127300 | 1701 |
2020-12-15 | 1741 | 1743 | 1706 | 1715 | 140300 | 1715 |
2020-12-14 | 1730 | 1745 | 1725 | 1741 | 107200 | 1741 |
2020-12-11 | 1743 | 1743 | 1710 | 1722 | 176900 | 1722 |
2020-12-10 | 1775 | 1785 | 1719 | 1727 | 276300 | 1727 |
2020-12-09 | 1779 | 1802 | 1779 | 1784 | 98500 | 1784 |
2020-12-08 | 1800 | 1813 | 1783 | 1789 | 176800 | 1789 |
2020-12-07 | 1898 | 1904 | 1812 | 1812 | 154500 | 1812 |
2020-12-04 | 1860 | 1900 | 1818 | 1879 | 211200 | 1879 |
2020-12-03 | 1914 | 1916 | 1867 | 1875 | 160200 | 1875 |
2020-12-02 | 1862 | 1920 | 1862 | 1907 | 188300 | 1907 |
2020-12-01 | 1839 | 1887 | 1831 | 1860 | 139900 | 1860 |
2020-11-30 | 1910 | 1912 | 1841 | 1855 | 177100 | 1855 |
2020-11-27 | 1780 | 1900 | 1780 | 1900 | 243900 | 1900 |
2020-11-26 | 1783 | 1797 | 1773 | 1793 | 104400 | 1793 |
2020-11-25 | 1783 | 1790 | 1763 | 1784 | 149900 | 1784 |
2020-11-24 | 1791 | 1810 | 1755 | 1757 | 157900 | 1757 |
2020-11-20 | 1780 | 1789 | 1754 | 1780 | 119500 | 1780 |
2020-11-19 | 1785 | 1800 | 1761 | 1773 | 157000 | 1773 |
2020-11-18 | 1806 | 1835 | 1776 | 1808 | 144500 | 1808 |
2020-11-17 | 1857 | 1870 | 1806 | 1811 | 163300 | 1811 |
2020-11-16 | 1901 | 1909 | 1858 | 1865 | 104200 | 1865 |
2020-11-13 | 1866 | 1898 | 1861 | 1884 | 86300 | 1884 |
2020-11-12 | 1897 | 1932 | 1863 | 1870 | 160300 | 1870 |
2020-11-11 | 1921 | 1941 | 1895 | 1904 | 156400 | 1904 |
2020-11-10 | 1910 | 1954 | 1901 | 1943 | 307300 | 1943 |
2020-11-09 | 1921 | 1934 | 1858 | 1873 | 194600 | 1873 |
2020-11-06 | 1920 | 1938 | 1896 | 1915 | 137700 | 1915 |
2020-11-05 | 1855 | 1928 | 1853 | 1928 | 217500 | 1928 |
2020-11-04 | 1846 | 1876 | 1820 | 1851 | 175900 | 1851 |
2020-11-02 | 1800 | 1853 | 1800 | 1814 | 155300 | 1814 |
2020-10-30 | 1830 | 1830 | 1800 | 1807 | 171700 | 1807 |
2020-10-29 | 1730 | 1842 | 1717 | 1836 | 205300 | 1836 |
2020-10-28 | 1821 | 1824 | 1731 | 1753 | 313700 | 1753 |
2020-10-27 | 1869 | 1869 | 1807 | 1816 | 285600 | 1816 |
2020-10-26 | 1902 | 1928 | 1887 | 1898 | 162800 | 1898 |
2020-10-23 | 1944 | 1945 | 1900 | 1916 | 239300 | 1916 |
2020-10-22 | 1999 | 1999 | 1931 | 1938 | 201600 | 1938 |
2020-10-21 | 1990 | 2018 | 1983 | 1985 | 197100 | 1985 |
2020-10-20 | 1989 | 2040 | 1957 | 1997 | 307500 | 1997 |
2020-10-19 | 1949 | 1991 | 1927 | 1990 | 281900 | 1990 |
2020-10-16 | 2022 | 2024 | 1944 | 1969 | 697000 | 1969 |
2020-10-15 | 2135 | 2136 | 2020 | 2036 | 1227100 | 2036 |
2020-10-14 | 2363 | 2368 | 2286 | 2366 | 517000 | 2366 |
2020-10-13 | 2480 | 2486 | 2372 | 2393 | 273600 | 2393 |
2020-10-12 | 2454 | 2475 | 2420 | 2458 | 253700 | 2458 |
2020-10-09 | 2378 | 2451 | 2320 | 2449 | 409900 | 2449 |
2020-10-08 | 2485 | 2493 | 2389 | 2396 | 387400 | 2396 |
2020-10-07 | 2346 | 2460 | 2335 | 2450 | 423900 | 2450 |
2020-10-06 | 2304 | 2383 | 2261 | 2377 | 326200 | 2377 |
2020-10-05 | 2265 | 2296 | 2251 | 2287 | 162600 | 2287 |
2020-10-02 | 2294 | 2335 | 2203 | 2222 | 289600 | 2222 |
2020-09-30 | 2225 | 2317 | 2205 | 2252 | 276300 | 2252 |
2020-09-29 | 2146 | 2262 | 2146 | 2262 | 277000 | 2262 |
2020-09-28 | 2140 | 2146 | 2105 | 2131 | 118100 | 2131 |
2020-09-25 | 2190 | 2211 | 2133 | 2149 | 155100 | 2149 |
2020-09-24 | 2269 | 2269 | 2182 | 2190 | 189000 | 2190 |
2020-09-23 | 2215 | 2272 | 2195 | 2270 | 184100 | 2270 |
2020-09-18 | 2223 | 2240 | 2211 | 2217 | 101700 | 2217 |
2020-09-17 | 2259 | 2264 | 2214 | 2228 | 92800 | 2228 |
2020-09-16 | 2270 | 2299 | 2248 | 2259 | 125300 | 2259 |
2020-09-15 | 2223 | 2269 | 2190 | 2263 | 116500 | 2263 |
2020-09-14 | 2245 | 2270 | 2207 | 2223 | 108100 | 2223 |
2020-09-11 | 2208 | 2245 | 2161 | 2234 | 166300 | 2234 |
2020-09-10 | 2250 | 2253 | 2209 | 2214 | 136400 | 2214 |
2020-09-09 | 2230 | 2251 | 2201 | 2237 | 112400 | 2237 |
2020-09-08 | 2239 | 2281 | 2215 | 2275 | 157400 | 2275 |
2020-09-07 | 2330 | 2334 | 2185 | 2215 | 258500 | 2215 |
2020-09-04 | 2270 | 2304 | 2233 | 2282 | 200600 | 2282 |
2020-09-03 | 2338 | 2354 | 2296 | 2334 | 155800 | 2334 |
2020-09-02 | 2349 | 2351 | 2267 | 2329 | 195500 | 2329 |
2020-09-01 | 2275 | 2332 | 2252 | 2329 | 158400 | 2329 |
2020-08-31 | 2205 | 2302 | 2196 | 2290 | 253400 | 2290 |
2020-08-28 | 2299 | 2322 | 2141 | 2175 | 361700 | 2175 |
2020-08-27 | 2330 | 2337 | 2280 | 2293 | 150100 | 2293 |
2020-08-26 | 2309 | 2350 | 2289 | 2334 | 201200 | 2334 |
2020-08-25 | 2336 | 2360 | 2311 | 2314 | 159100 | 2314 |
2020-08-24 | 2350 | 2361 | 2287 | 2323 | 154000 | 2323 |
2020-08-21 | 2333 | 2374 | 2301 | 2345 | 229100 | 2345 |
2020-08-20 | 2371 | 2372 | 2271 | 2290 | 241500 | 2290 |
2020-08-19 | 2320 | 2380 | 2302 | 2355 | 256800 | 2355 |
2020-08-18 | 2396 | 2417 | 2300 | 2308 | 421900 | 2308 |
2020-08-17 | 2258 | 2365 | 2230 | 2346 | 437000 | 2346 |
2020-08-14 | 2149 | 2249 | 2149 | 2243 | 276900 | 2243 |
2020-08-13 | 2199 | 2211 | 2129 | 2147 | 155200 | 2147 |
2020-08-12 | 2161 | 2205 | 2093 | 2177 | 218900 | 2177 |
2020-08-11 | 2070 | 2190 | 2070 | 2164 | 435800 | 2164 |
2020-08-07 | 2010 | 2079 | 1987 | 2044 | 225300 | 2044 |
2020-08-06 | 2005 | 2025 | 1978 | 2006 | 208500 | 2006 |
2020-08-05 | 1980 | 2002 | 1924 | 1998 | 396200 | 1998 |
2020-08-04 | 2000 | 2055 | 1983 | 2001 | 370200 | 2001 |
2020-08-03 | 1911 | 1978 | 1870 | 1960 | 299900 | 1960 |
2020-07-31 | 1977 | 1994 | 1894 | 1917 | 551100 | 1917 |
2020-07-30 | 2036 | 2092 | 2002 | 2017 | 258900 | 2017 |
2020-07-29 | 2058 | 2077 | 1997 | 2035 | 426400 | 2035 |
2020-07-28 | 2159 | 2174 | 2073 | 2090 | 447600 | 2090 |
2020-07-27 | 2254 | 2255 | 2180 | 2190 | 281600 | 2190 |
2020-07-22 | 2204 | 2269 | 2199 | 2254 | 299500 | 2254 |
2020-07-21 | 2240 | 2313 | 2200 | 2211 | 481300 | 2211 |
2020-07-20 | 2269 | 2269 | 2208 | 2233 | 143500 | 2233 |
2020-07-17 | 2300 | 2319 | 2211 | 2279 | 416400 | 2279 |
2020-07-16 | 2415 | 2492 | 2273 | 2300 | 610800 | 2300 |
2020-07-15 | 2480 | 2644 | 2413 | 2420 | 1017900 | 2420 |
2020-07-14 | 2660 | 2665 | 2520 | 2580 | 607000 | 2580 |
2020-07-13 | 2421 | 2619 | 2412 | 2601 | 565400 | 2601 |
2020-07-10 | 2526 | 2551 | 2402 | 2402 | 484600 | 2402 |
2020-07-09 | 2481 | 2671 | 2465 | 2569 | 741500 | 2569 |
2020-07-08 | 2436 | 2504 | 2371 | 2436 | 365300 | 2436 |
2020-07-07 | 2325 | 2465 | 2317 | 2436 | 364100 | 2436 |
2020-07-06 | 2263 | 2327 | 2254 | 2317 | 234100 | 2317 |
2020-07-03 | 2199 | 2293 | 2190 | 2281 | 296400 | 2281 |
2020-07-02 | 2290 | 2322 | 2190 | 2199 | 511300 | 2199 |
2020-07-01 | 2480 | 2509 | 2323 | 2339 | 377500 | 2339 |
2020-06-30 | 2472 | 2537 | 2449 | 2473 | 228800 | 2473 |
2020-06-29 | 2547 | 2549 | 2443 | 2452 | 339500 | 2452 |
2020-06-26 | 2607 | 2653 | 2569 | 2590 | 250300 | 2590 |
2020-06-25 | 2600 | 2654 | 2565 | 2628 | 209300 | 2628 |
2020-06-24 | 2658 | 2676 | 2615 | 2625 | 275700 | 2625 |
2020-06-23 | 2716 | 2734 | 2657 | 2677 | 228300 | 2677 |
2020-06-22 | 2714 | 2714 | 2661 | 2697 | 269500 | 2697 |
2020-06-19 | 2720 | 2753 | 2687 | 2714 | 264200 | 2714 |
2020-06-18 | 2602 | 2736 | 2575 | 2733 | 590200 | 2733 |
2020-06-17 | 2580 | 2617 | 2542 | 2614 | 431400 | 2614 |
2020-06-16 | 2590 | 2658 | 2586 | 2626 | 366900 | 2626 |
2020-06-15 | 2684 | 2721 | 2513 | 2514 | 397300 | 2514 |
2020-06-12 | 2550 | 2673 | 2520 | 2656 | 862200 | 2656 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 2890 | 2890 | 2738 | 2800 | 619200 | 2800 |
2020-06-10 | 2909 | 3000 | 2900 | 2900 | 518700 | 2900 |
2020-06-09 | 3000 | 3000 | 2883 | 2959 | 650600 | 2959 |
2020-06-08 | 3060 | 3090 | 3000 | 3005 | 464800 | 3005 |
2020-06-05 | 2990 | 3050 | 2951 | 3040 | 407000 | 3040 |
2020-06-04 | 3110 | 3110 | 2977 | 3025 | 543500 | 3025 |
2020-06-03 | 3125 | 3145 | 2977 | 3075 | 783600 | 3075 |
2020-06-02 | 3175 | 3270 | 3030 | 3040 | 1833900 | 3040 |
2020-06-01 | 2849 | 3260 | 2827 | 3200 | 3486900 | 3200 |
2020-05-29 | 2725 | 2806 | 2701 | 2767 | 265300 | 2767 |
2020-05-28 | 2806 | 2830 | 2722 | 2756 | 381000 | 2756 |
2020-05-27 | 2750 | 2819 | 2688 | 2797 | 473300 | 2797 |
2020-05-26 | 2840 | 2853 | 2755 | 2763 | 730300 | 2763 |
2020-05-25 | 2850 | 2895 | 2810 | 2820 | 627500 | 2820 |
2020-05-22 | 2726 | 2835 | 2682 | 2780 | 773600 | 2780 |
2020-05-21 | 2639 | 2788 | 2616 | 2737 | 1140500 | 2737 |
2020-05-20 | 2610 | 2620 | 2546 | 2595 | 468200 | 2595 |
2020-05-19 | 2685 | 2685 | 2553 | 2590 | 834100 | 2590 |
2020-05-18 | 2430 | 2637 | 2430 | 2635 | 1061300 | 2635 |
2020-05-15 | 2406 | 2448 | 2311 | 2406 | 647400 | 2406 |
2020-05-14 | 2516 | 2540 | 2335 | 2380 | 939300 | 2380 |
2020-05-13 | 2596 | 2610 | 2530 | 2530 | 577700 | 2530 |
2020-05-12 | 2625 | 2672 | 2560 | 2619 | 1093900 | 2619 |
2020-05-11 | 2695 | 2699 | 2500 | 2582 | 1550500 | 2582 |
2020-05-08 | 2910 | 3025 | 2568 | 2700 | 3273400 | 2700 |
2020-05-07 | 2895 | 3015 | 2773 | 2928 | 6336300 | 2928 |
2020-05-01 | 2897 | 2897 | 2735 | 2897 | 4269500 | 2897 |
2020-04-30 | 2397 | 2397 | 2397 | 2397 | 67000 | 2397 |
2020-04-28 | 1994 | 2013 | 1906 | 1997 | 767300 | 1997 |
2020-04-27 | 1849 | 1975 | 1838 | 1957 | 734500 | 1957 |
2020-04-24 | 1874 | 1882 | 1820 | 1825 | 355400 | 1825 |
2020-04-23 | 1850 | 1887 | 1830 | 1863 | 387800 | 1863 |
2020-04-22 | 1852 | 1899 | 1820 | 1821 | 594400 | 1821 |
2020-04-21 | 1918 | 2062 | 1891 | 1897 | 1041900 | 1897 |
2020-04-20 | 1898 | 1960 | 1819 | 1918 | 1064100 | 1918 |
2020-04-17 | 1922 | 1969 | 1877 | 1906 | 771900 | 1906 |
2020-04-16 | 1965 | 1990 | 1877 | 1910 | 826800 | 1910 |
2020-04-15 | 2053 | 2089 | 1961 | 1995 | 2065500 | 1995 |
2020-04-14 | 2139 | 2238 | 2100 | 2171 | 826400 | 2171 |
2020-04-13 | 2200 | 2200 | 2070 | 2092 | 651900 | 2092 |
2020-04-10 | 2319 | 2380 | 2174 | 2203 | 987000 | 2203 |
2020-04-09 | 2151 | 2385 | 2135 | 2319 | 1602600 | 2319 |
2020-04-08 | 2170 | 2170 | 2033 | 2114 | 746200 | 2114 |
2020-04-07 | 2200 | 2255 | 2016 | 2107 | 1074200 | 2107 |
2020-04-06 | 2286 | 2295 | 2091 | 2123 | 1803500 | 2123 |
2020-04-03 | 2300 | 2639 | 2195 | 2443 | 4845400 | 2443 |
2020-04-02 | 2000 | 2167 | 1990 | 2139 | 495700 | 2139 |
2020-04-01 | 2055 | 2098 | 1945 | 1979 | 341200 | 1979 |
2020-03-31 | 2024 | 2186 | 2017 | 2056 | 473400 | 2056 |
2020-03-30 | 1953 | 2049 | 1942 | 1987 | 239800 | 1987 |
2020-03-27 | 2117 | 2149 | 1944 | 2043 | 351800 | 2043 |
2020-03-26 | 2110 | 2138 | 2027 | 2067 | 336900 | 2067 |
2020-03-25 | 2277 | 2294 | 2100 | 2222 | 598300 | 2222 |
2020-03-24 | 1852 | 2030 | 1852 | 2027 | 476600 | 2027 |
2020-03-23 | 1622 | 1830 | 1620 | 1800 | 478600 | 1800 |
2020-03-19 | 1871 | 1888 | 1650 | 1662 | 590500 | 1662 |
2020-03-18 | 1910 | 1978 | 1805 | 1831 | 525800 | 1831 |
2020-03-17 | 1730 | 1918 | 1720 | 1879 | 498000 | 1879 |
2020-03-16 | 1829 | 1938 | 1750 | 1778 | 456300 | 1778 |
2020-03-13 | 1790 | 1850 | 1682 | 1776 | 697200 | 1776 |
2020-03-12 | 2036 | 2157 | 1988 | 1990 | 498700 | 1990 |
2020-03-11 | 2190 | 2245 | 2097 | 2098 | 318900 | 2098 |
2020-03-10 | 1919 | 2245 | 1910 | 2200 | 632900 | 2200 |
2020-03-09 | 2302 | 2339 | 2114 | 2149 | 460700 | 2149 |
2020-03-06 | 2521 | 2555 | 2396 | 2435 | 276300 | 2435 |
2020-03-05 | 2650 | 2696 | 2517 | 2544 | 337100 | 2544 |
2020-03-04 | 2500 | 2638 | 2456 | 2600 | 473400 | 2600 |
2020-03-03 | 2705 | 2720 | 2511 | 2521 | 813900 | 2521 |
2020-03-02 | 2277 | 2589 | 2277 | 2555 | 911600 | 2555 |
2020-02-28 | 2382 | 2441 | 2295 | 2321 | 818700 | 2321 |
2020-02-27 | 2569 | 2573 | 2445 | 2482 | 448500 | 2482 |
2020-02-26 | 2666 | 2671 | 2515 | 2569 | 498500 | 2569 |
2020-02-25 | 2595 | 2702 | 2580 | 2693 | 549100 | 2693 |
2020-02-21 | 2759 | 2817 | 2715 | 2795 | 263600 | 2795 |
2020-02-20 | 2830 | 2862 | 2770 | 2778 | 340800 | 2778 |
2020-02-19 | 2735 | 2826 | 2730 | 2817 | 396400 | 2817 |
2020-02-18 | 2817 | 2817 | 2662 | 2737 | 671000 | 2737 |
2020-02-17 | 2956 | 2975 | 2852 | 2853 | 532000 | 2853 |
2020-02-14 | 3035 | 3065 | 2991 | 3000 | 246900 | 3000 |
2020-02-13 | 3080 | 3095 | 2998 | 3050 | 434600 | 3050 |
2020-02-12 | 2976 | 3105 | 2976 | 3085 | 321500 | 3085 |
2020-02-10 | 3065 | 3070 | 2975 | 2983 | 493300 | 2983 |
2020-02-07 | 3140 | 3145 | 3035 | 3040 | 303600 | 3040 |
2020-02-06 | 3135 | 3155 | 3045 | 3120 | 315600 | 3120 |
2020-02-05 | 3195 | 3200 | 3085 | 3110 | 341100 | 3110 |
2020-02-04 | 3040 | 3170 | 3035 | 3110 | 716200 | 3110 |
2020-02-03 | 3070 | 3150 | 3015 | 3075 | 708700 | 3075 |
2020-01-31 | 3300 | 3310 | 3145 | 3180 | 609200 | 3180 |
2020-01-30 | 3325 | 3365 | 3270 | 3295 | 517800 | 3295 |
2020-01-29 | 3485 | 3580 | 3335 | 3350 | 652600 | 3350 |
2020-01-28 | 3250 | 3585 | 3245 | 3485 | 1340600 | 3485 |
2020-01-27 | 3315 | 3365 | 3215 | 3290 | 783400 | 3290 |
2020-01-24 | 3565 | 3575 | 3430 | 3445 | 738800 | 3445 |
2020-01-23 | 3715 | 3735 | 3565 | 3595 | 763500 | 3595 |
2020-01-22 | 3860 | 3860 | 3755 | 3775 | 395400 | 3775 |
2020-01-21 | 3870 | 3885 | 3775 | 3865 | 385400 | 3865 |
2020-01-20 | 3825 | 3925 | 3820 | 3870 | 501400 | 3870 |
2020-01-17 | 3985 | 3995 | 3770 | 3805 | 1185900 | 3805 |
2020-01-16 | 4140 | 4145 | 3980 | 4000 | 793800 | 4000 |
2020-01-15 | 4085 | 4280 | 3975 | 4090 | 1753800 | 4090 |
2020-01-14 | 4615 | 4620 | 4460 | 4545 | 667400 | 4545 |
2020-01-10 | 4585 | 4620 | 4495 | 4495 | 419500 | 4495 |
2020-01-09 | 4550 | 4580 | 4520 | 4525 | 221500 | 4525 |
2020-01-08 | 4625 | 4625 | 4445 | 4470 | 586600 | 4470 |
2020-01-07 | 4635 | 4680 | 4605 | 4675 | 206400 | 4675 |
2020-01-06 | 4780 | 4780 | 4620 | 4625 | 323000 | 4625 |
2019-12-30 | 4795 | 4800 | 4715 | 4760 | 199300 | 4760 |
2019-12-27 | 4850 | 4865 | 4775 | 4795 | 201300 | 4795 |
2019-12-26 | 4775 | 4850 | 4760 | 4850 | 184900 | 4850 |
2019-12-25 | 4865 | 4865 | 4770 | 4770 | 245300 | 4770 |
2019-12-24 | 4900 | 4905 | 4810 | 4840 | 221700 | 4840 |
2019-12-23 | 4955 | 4960 | 4830 | 4890 | 200100 | 4890 |
2019-12-20 | 4805 | 4890 | 4785 | 4890 | 230100 | 4890 |
2019-12-19 | 4845 | 4845 | 4765 | 4770 | 194600 | 4770 |
2019-12-18 | 4810 | 4860 | 4750 | 4780 | 217600 | 4780 |
2019-12-17 | 4860 | 4875 | 4780 | 4840 | 281400 | 4840 |
2019-12-16 | 4825 | 4910 | 4760 | 4840 | 255400 | 4840 |
2019-12-13 | 4915 | 4920 | 4805 | 4805 | 413200 | 4805 |
2019-12-12 | 5040 | 5050 | 4885 | 4915 | 277100 | 4915 |
2019-12-11 | 5250 | 5250 | 5050 | 5070 | 194000 | 5070 |
2019-12-10 | 5160 | 5250 | 5050 | 5210 | 155900 | 5210 |
2019-12-09 | 5340 | 5350 | 5160 | 5180 | 161800 | 5180 |
2019-12-06 | 5320 | 5410 | 5310 | 5340 | 77500 | 5340 |
2019-12-05 | 5460 | 5490 | 5300 | 5350 | 120300 | 5350 |
2019-12-04 | 5430 | 5510 | 5410 | 5440 | 92900 | 5440 |
2019-12-03 | 5400 | 5480 | 5360 | 5460 | 78300 | 5460 |
2019-12-02 | 5430 | 5570 | 5400 | 5470 | 153100 | 5470 |
2019-11-29 | 5470 | 5490 | 5400 | 5460 | 131800 | 5460 |
2019-11-28 | 5460 | 5670 | 5390 | 5460 | 325500 | 5460 |
2019-11-27 | 5270 | 5480 | 5250 | 5450 | 397400 | 5450 |
2019-11-26 | 5220 | 5260 | 5170 | 5220 | 118000 | 5220 |
2019-11-25 | 5260 | 5260 | 5190 | 5190 | 58100 | 5190 |
2019-11-22 | 5160 | 5280 | 5140 | 5210 | 102100 | 5210 |
2019-11-21 | 5160 | 5210 | 5080 | 5200 | 116700 | 5200 |
2019-11-20 | 5220 | 5270 | 5130 | 5220 | 181700 | 5220 |
2019-11-19 | 5100 | 5240 | 5100 | 5240 | 283000 | 5240 |
2019-11-18 | 4940 | 5100 | 4940 | 5060 | 188300 | 5060 |
2019-11-15 | 4965 | 4965 | 4860 | 4895 | 185200 | 4895 |
2019-11-14 | 5130 | 5180 | 4960 | 4995 | 204900 | 4995 |
2019-11-13 | 5140 | 5200 | 5110 | 5130 | 147800 | 5130 |
2019-11-12 | 5030 | 5140 | 4990 | 5140 | 221100 | 5140 |
2019-11-11 | 5020 | 5080 | 4995 | 5010 | 126100 | 5010 |
2019-11-08 | 5000 | 5080 | 4995 | 5010 | 126600 | 5010 |
2019-11-07 | 4990 | 5020 | 4955 | 5000 | 122200 | 5000 |
2019-11-06 | 5030 | 5040 | 4990 | 5000 | 106500 | 5000 |
2019-11-05 | 4925 | 5050 | 4925 | 5040 | 200700 | 5040 |
2019-11-01 | 4880 | 4970 | 4835 | 4910 | 163000 | 4910 |
2019-10-31 | 4960 | 4985 | 4870 | 4885 | 218200 | 4885 |
2019-10-30 | 4855 | 4905 | 4805 | 4900 | 165100 | 4900 |
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。