4004 昭和電工(株) 個別株価データ

東証1部(化学)
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
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-19 | 2409 | 2440 | 2404 | 2417 | 1046400 | 2417 |
2021-01-18 | 2400 | 2419 | 2374 | 2392 | 1106200 | 2392 |
2021-01-14 | 2419 | 2480 | 2418 | 2451 | 2111900 | 2451 |
2021-01-12 | 2259 | 2304 | 2233 | 2303 | 1905800 | 2303 |
2021-01-08 | 2231 | 2255 | 2214 | 2251 | 1260700 | 2251 |
2021-01-07 | 2249 | 2284 | 2228 | 2229 | 1971000 | 2229 |
2021-01-06 | 2192 | 2217 | 2170 | 2183 | 1142000 | 2183 |
2021-01-05 | 2179 | 2202 | 2166 | 2187 | 1076700 | 2187 |
2021-01-04 | 2210 | 2231 | 2157 | 2203 | 1253300 | 2203 |
2021-01-04 | 2210 | 2231 | 2157 | 2203 | 1253300 | 2203 |
2021-01-04 | 2210 | 2231 | 2157 | 2203 | 1253300 | 2203 |
2021-01-04 | 2210 | 2231 | 2157 | 2203 | 1253300 | 2203 |
2021-01-04 | 2210 | 2231 | 2157 | 2203 | 1253300 | 2203 |
2021-01-04 | 2210 | 2231 | 2157 | 2203 | 1253300 | 2203 |
2020-12-30 | 2197 | 2217 | 2177 | 2197 | 978500 | 2197 |
2020-12-28 | 2244 | 2249 | 2185 | 2225 | 1848200 | 2225 |
2020-12-25 | 2164 | 2239 | 2130 | 2209 | 1925200 | 2209 |
2020-12-24 | 2170 | 2196 | 2139 | 2140 | 979600 | 2140 |
2020-12-22 | 2233 | 2252 | 2202 | 2208 | 1112600 | 2208 |
2020-12-21 | 2252 | 2270 | 2215 | 2245 | 1346700 | 2245 |
2020-12-18 | 2173 | 2248 | 2167 | 2242 | 1974000 | 2242 |
2020-12-17 | 2218 | 2220 | 2172 | 2194 | 1390300 | 2194 |
2020-12-16 | 2230 | 2238 | 2210 | 2230 | 1143400 | 2230 |
2020-12-15 | 2255 | 2275 | 2205 | 2218 | 1976000 | 2218 |
2020-12-14 | 2289 | 2292 | 2237 | 2250 | 1826300 | 2250 |
2020-12-11 | 2195 | 2274 | 2195 | 2257 | 4006200 | 2257 |
2020-12-10 | 2227 | 2246 | 2158 | 2160 | 2520200 | 2160 |
2020-12-09 | 2134 | 2203 | 2132 | 2201 | 2422100 | 2201 |
2020-12-08 | 2059 | 2146 | 2056 | 2125 | 2465800 | 2125 |
2020-12-07 | 2035 | 2094 | 2033 | 2064 | 2193400 | 2064 |
2020-12-04 | 1951 | 2012 | 1947 | 2012 | 1993700 | 2012 |
2020-12-03 | 1940 | 1970 | 1928 | 1957 | 1770600 | 1957 |
2020-12-02 | 1948 | 1988 | 1939 | 1967 | 1684700 | 1967 |
2020-12-01 | 1900 | 1959 | 1899 | 1950 | 2775600 | 1950 |
2020-11-30 | 1998 | 1999 | 1883 | 1937 | 13284400 | 1937 |
2020-11-27 | 1990 | 2030 | 1972 | 2028 | 1810300 | 2028 |
2020-11-26 | 1971 | 2004 | 1967 | 1998 | 1530100 | 1998 |
2020-11-25 | 2012 | 2033 | 1997 | 2002 | 2322400 | 2002 |
2020-11-24 | 1947 | 1967 | 1934 | 1951 | 2198900 | 1951 |
2020-11-20 | 1910 | 1938 | 1898 | 1928 | 1880800 | 1928 |
2020-11-19 | 1951 | 1977 | 1923 | 1940 | 1897000 | 1940 |
2020-11-18 | 1955 | 1992 | 1941 | 1976 | 1368300 | 1976 |
2020-11-17 | 1974 | 1979 | 1940 | 1973 | 1392900 | 1973 |
2020-11-16 | 1953 | 1960 | 1921 | 1943 | 1715900 | 1943 |
2020-11-13 | 1939 | 1949 | 1911 | 1924 | 1132100 | 1924 |
2020-11-12 | 1930 | 1975 | 1913 | 1964 | 1390500 | 1964 |
2020-11-11 | 2017 | 2038 | 1956 | 1970 | 1992100 | 1970 |
2020-11-10 | 2000 | 2053 | 1957 | 1983 | 2514900 | 1983 |
2020-11-09 | 1912 | 1919 | 1870 | 1889 | 1817600 | 1889 |
2020-11-06 | 1845 | 1901 | 1843 | 1875 | 2508800 | 1875 |
2020-11-05 | 1779 | 1812 | 1732 | 1800 | 2038200 | 1800 |
2020-11-04 | 1865 | 1875 | 1808 | 1808 | 1101400 | 1808 |
2020-11-02 | 1801 | 1834 | 1800 | 1825 | 1206000 | 1825 |
2020-10-30 | 1831 | 1831 | 1758 | 1767 | 1371400 | 1767 |
2020-10-29 | 1790 | 1840 | 1785 | 1826 | 973800 | 1826 |
2020-10-28 | 1863 | 1864 | 1815 | 1833 | 1473200 | 1833 |
2020-10-27 | 1912 | 1920 | 1876 | 1893 | 1004800 | 1893 |
2020-10-26 | 1916 | 1930 | 1902 | 1929 | 749900 | 1929 |
2020-10-23 | 1886 | 1919 | 1866 | 1917 | 1253500 | 1917 |
2020-10-22 | 1898 | 1911 | 1883 | 1885 | 859900 | 1885 |
2020-10-21 | 1855 | 1919 | 1855 | 1916 | 1121300 | 1916 |
2020-10-20 | 1866 | 1899 | 1856 | 1856 | 1086900 | 1856 |
2020-10-19 | 1862 | 1891 | 1860 | 1875 | 930200 | 1875 |
2020-10-16 | 1893 | 1894 | 1861 | 1865 | 1211200 | 1865 |
2020-10-15 | 1917 | 1933 | 1893 | 1899 | 1027600 | 1899 |
2020-10-14 | 1958 | 1958 | 1902 | 1910 | 1922500 | 1910 |
2020-10-13 | 1962 | 1982 | 1951 | 1979 | 994100 | 1979 |
2020-10-12 | 1968 | 1988 | 1945 | 1953 | 1215500 | 1953 |
2020-10-09 | 2024 | 2025 | 1973 | 1983 | 1249200 | 1983 |
2020-10-08 | 2026 | 2045 | 1999 | 2023 | 1140000 | 2023 |
2020-10-07 | 1967 | 2024 | 1955 | 2018 | 1482300 | 2018 |
2020-10-06 | 1923 | 1988 | 1923 | 1985 | 2105900 | 1985 |
2020-10-05 | 1899 | 1932 | 1875 | 1911 | 1358900 | 1911 |
2020-10-02 | 1930 | 1938 | 1840 | 1856 | 2269900 | 1856 |
2020-09-30 | 1991 | 1994 | 1922 | 1922 | 1816200 | 1922 |
2020-09-29 | 2004 | 2026 | 1994 | 2007 | 955700 | 2007 |
2020-09-28 | 1999 | 2021 | 1985 | 2012 | 1185300 | 2012 |
2020-09-25 | 2019 | 2021 | 1977 | 1983 | 1058200 | 1983 |
2020-09-24 | 2070 | 2070 | 1990 | 1996 | 1776500 | 1996 |
2020-09-23 | 2075 | 2082 | 2023 | 2070 | 1757900 | 2070 |
2020-09-18 | 2113 | 2125 | 2101 | 2113 | 1407300 | 2113 |
2020-09-17 | 2084 | 2093 | 2067 | 2089 | 1297000 | 2089 |
2020-09-16 | 2099 | 2106 | 2076 | 2095 | 1407000 | 2095 |
2020-09-15 | 2060 | 2132 | 2058 | 2116 | 2479700 | 2116 |
2020-09-14 | 1994 | 2069 | 1987 | 2067 | 1826100 | 2067 |
2020-09-11 | 1989 | 2002 | 1969 | 1995 | 998500 | 1995 |
2020-09-10 | 1980 | 2003 | 1957 | 1990 | 1151800 | 1990 |
2020-09-09 | 1950 | 1970 | 1945 | 1965 | 1950900 | 1965 |
2020-09-08 | 2000 | 2022 | 1996 | 2010 | 988200 | 2010 |
2020-09-07 | 1973 | 2038 | 1972 | 2008 | 1151900 | 2008 |
2020-09-04 | 1951 | 1982 | 1942 | 1973 | 1037100 | 1973 |
2020-09-03 | 2027 | 2029 | 1981 | 1981 | 1018600 | 1981 |
2020-09-02 | 2042 | 2042 | 1991 | 2002 | 1332700 | 2002 |
2020-09-01 | 2035 | 2046 | 2008 | 2025 | 1459800 | 2025 |
2020-08-31 | 2119 | 2130 | 2067 | 2067 | 1307600 | 2067 |
2020-08-28 | 2074 | 2155 | 2066 | 2094 | 2595700 | 2094 |
2020-08-27 | 2112 | 2114 | 2086 | 2087 | 1451300 | 2087 |
2020-08-26 | 2110 | 2148 | 2103 | 2141 | 886400 | 2141 |
2020-08-25 | 2136 | 2149 | 2124 | 2129 | 1765200 | 2129 |
2020-08-24 | 2112 | 2119 | 2081 | 2095 | 783400 | 2095 |
2020-08-21 | 2126 | 2143 | 2109 | 2121 | 1061900 | 2121 |
2020-08-20 | 2132 | 2142 | 2106 | 2106 | 1492000 | 2106 |
2020-08-19 | 2160 | 2176 | 2145 | 2169 | 1180100 | 2169 |
2020-08-18 | 2227 | 2227 | 2161 | 2188 | 1902500 | 2188 |
2020-08-17 | 2271 | 2301 | 2251 | 2251 | 932400 | 2251 |
2020-08-14 | 2322 | 2360 | 2293 | 2294 | 1461900 | 2294 |
2020-08-13 | 2307 | 2329 | 2255 | 2324 | 2994600 | 2324 |
2020-08-12 | 2315 | 2370 | 2312 | 2366 | 1311600 | 2366 |
2020-08-11 | 2263 | 2319 | 2258 | 2306 | 1951800 | 2306 |
2020-08-07 | 2151 | 2223 | 2148 | 2219 | 1702800 | 2219 |
2020-08-06 | 2235 | 2279 | 2218 | 2244 | 948200 | 2244 |
2020-08-05 | 2240 | 2244 | 2191 | 2240 | 1916800 | 2240 |
2020-08-04 | 2204 | 2295 | 2203 | 2288 | 1563300 | 2288 |
2020-08-03 | 2193 | 2198 | 2159 | 2175 | 1173300 | 2175 |
2020-07-31 | 2280 | 2280 | 2168 | 2176 | 1858500 | 2176 |
2020-07-30 | 2350 | 2355 | 2297 | 2297 | 1492300 | 2297 |
2020-07-29 | 2345 | 2350 | 2313 | 2326 | 912000 | 2326 |
2020-07-28 | 2361 | 2392 | 2354 | 2374 | 801900 | 2374 |
2020-07-27 | 2345 | 2371 | 2308 | 2366 | 1029600 | 2366 |
2020-07-22 | 2386 | 2412 | 2372 | 2378 | 811100 | 2378 |
2020-07-21 | 2393 | 2395 | 2352 | 2382 | 810900 | 2382 |
2020-07-20 | 2400 | 2414 | 2356 | 2414 | 826000 | 2414 |
2020-07-17 | 2429 | 2436 | 2381 | 2393 | 985300 | 2393 |
2020-07-16 | 2422 | 2442 | 2389 | 2400 | 1950600 | 2400 |
2020-07-15 | 2363 | 2389 | 2336 | 2346 | 805100 | 2346 |
2020-07-14 | 2314 | 2357 | 2311 | 2333 | 707800 | 2333 |
2020-07-13 | 2310 | 2343 | 2310 | 2322 | 838200 | 2322 |
2020-07-10 | 2312 | 2322 | 2271 | 2271 | 931100 | 2271 |
2020-07-09 | 2330 | 2339 | 2303 | 2331 | 828700 | 2331 |
2020-07-08 | 2355 | 2388 | 2331 | 2346 | 1024100 | 2346 |
2020-07-07 | 2391 | 2404 | 2351 | 2374 | 969700 | 2374 |
2020-07-06 | 2357 | 2415 | 2351 | 2393 | 1033800 | 2393 |
2020-07-03 | 2377 | 2385 | 2331 | 2356 | 670000 | 2356 |
2020-07-02 | 2373 | 2387 | 2343 | 2355 | 940400 | 2355 |
2020-07-01 | 2410 | 2414 | 2344 | 2377 | 1547900 | 2377 |
2020-06-30 | 2448 | 2466 | 2412 | 2416 | 1257100 | 2416 |
2020-06-29 | 2393 | 2436 | 2385 | 2398 | 1500300 | 2398 |
2020-06-26 | 2505 | 2512 | 2464 | 2474 | 1174000 | 2474 |
2020-06-25 | 2522 | 2523 | 2450 | 2468 | 1817000 | 2468 |
2020-06-24 | 2540 | 2562 | 2528 | 2548 | 1120700 | 2548 |
2020-06-23 | 2592 | 2609 | 2556 | 2569 | 1012000 | 2569 |
2020-06-22 | 2592 | 2612 | 2558 | 2580 | 999700 | 2580 |
2020-06-19 | 2648 | 2648 | 2574 | 2614 | 1295600 | 2614 |
2020-06-18 | 2598 | 2630 | 2561 | 2623 | 1151400 | 2623 |
2020-06-17 | 2649 | 2655 | 2612 | 2629 | 1234100 | 2629 |
2020-06-16 | 2638 | 2664 | 2577 | 2641 | 2222400 | 2641 |
2020-06-15 | 2592 | 2648 | 2548 | 2553 | 1987900 | 2553 |
2020-06-12 | 2484 | 2594 | 2472 | 2581 | 1916700 | 2581 |
2020-06-11 | 2626 | 2652 | 2603 | 2630 | 1489000 | 2630 |
2020-06-10 | 2682 | 2707 | 2662 | 2696 | 1326000 | 2696 |
2020-06-09 | 2664 | 2722 | 2664 | 2710 | 1875900 | 2710 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-08 | 2677 | 2693 | 2645 | 2664 | 1600400 | 2664 |
2020-06-05 | 2593 | 2645 | 2586 | 2627 | 1523600 | 2627 |
2020-06-04 | 2650 | 2688 | 2567 | 2589 | 1680700 | 2589 |
2020-06-03 | 2662 | 2667 | 2602 | 2606 | 1502000 | 2606 |
2020-06-02 | 2583 | 2609 | 2567 | 2572 | 1024900 | 2572 |
2020-06-01 | 2573 | 2588 | 2544 | 2571 | 965500 | 2571 |
2020-05-29 | 2559 | 2598 | 2552 | 2575 | 1970700 | 2575 |
2020-05-28 | 2625 | 2679 | 2581 | 2603 | 1907600 | 2603 |
2020-05-27 | 2537 | 2600 | 2523 | 2567 | 2630400 | 2567 |
2020-05-26 | 2445 | 2569 | 2437 | 2530 | 3646600 | 2530 |
2020-05-25 | 2366 | 2429 | 2358 | 2428 | 2465900 | 2428 |
2020-05-22 | 2322 | 2337 | 2294 | 2299 | 1365700 | 2299 |
2020-05-21 | 2330 | 2363 | 2310 | 2337 | 1347500 | 2337 |
2020-05-20 | 2275 | 2316 | 2251 | 2298 | 1315900 | 2298 |
2020-05-19 | 2256 | 2330 | 2255 | 2286 | 2320900 | 2286 |
2020-05-18 | 2150 | 2214 | 2145 | 2185 | 2810300 | 2185 |
2020-05-15 | 2327 | 2358 | 2274 | 2341 | 1273900 | 2341 |
2020-05-14 | 2344 | 2353 | 2280 | 2296 | 1216100 | 2296 |
2020-05-13 | 2327 | 2377 | 2297 | 2364 | 882200 | 2364 |
2020-05-12 | 2395 | 2395 | 2333 | 2370 | 1251100 | 2370 |
2020-05-11 | 2289 | 2392 | 2286 | 2357 | 1736900 | 2357 |
2020-05-08 | 2251 | 2281 | 2230 | 2272 | 1239400 | 2272 |
2020-05-07 | 2241 | 2268 | 2224 | 2230 | 1925800 | 2230 |
2020-05-01 | 2349 | 2349 | 2294 | 2308 | 1553200 | 2308 |
2020-04-30 | 2386 | 2417 | 2371 | 2375 | 1503200 | 2375 |
2020-04-28 | 2352 | 2357 | 2315 | 2315 | 1258200 | 2315 |
2020-04-27 | 2307 | 2353 | 2298 | 2353 | 1101400 | 2353 |
2020-04-24 | 2288 | 2306 | 2263 | 2297 | 880100 | 2297 |
2020-04-23 | 2273 | 2319 | 2247 | 2303 | 1299100 | 2303 |
2020-04-22 | 2222 | 2254 | 2180 | 2240 | 1423700 | 2240 |
2020-04-21 | 2306 | 2315 | 2255 | 2258 | 1746400 | 2258 |
2020-04-20 | 2312 | 2353 | 2303 | 2338 | 804200 | 2338 |
2020-04-17 | 2339 | 2375 | 2313 | 2319 | 1720300 | 2319 |
2020-04-16 | 2282 | 2313 | 2282 | 2302 | 1223000 | 2302 |
2020-04-15 | 2302 | 2358 | 2290 | 2312 | 1653400 | 2312 |
2020-04-14 | 2251 | 2343 | 2245 | 2325 | 1610100 | 2325 |
2020-04-13 | 2305 | 2324 | 2291 | 2307 | 1147000 | 2307 |
2020-04-10 | 2309 | 2325 | 2259 | 2302 | 1549100 | 2302 |
2020-04-09 | 2253 | 2296 | 2236 | 2286 | 1484900 | 2286 |
2020-04-08 | 2283 | 2302 | 2235 | 2283 | 1784400 | 2283 |
2020-04-07 | 2339 | 2359 | 2234 | 2282 | 1831900 | 2282 |
2020-04-06 | 2256 | 2310 | 2168 | 2289 | 2409500 | 2289 |
2020-04-03 | 2146 | 2221 | 2119 | 2213 | 2014300 | 2213 |
2020-04-02 | 2143 | 2217 | 2131 | 2196 | 2743900 | 2196 |
2020-04-01 | 2212 | 2295 | 2148 | 2184 | 4511400 | 2184 |
2020-03-31 | 2308 | 2333 | 2237 | 2237 | 4344700 | 2237 |
2020-03-30 | 2252 | 2336 | 2246 | 2311 | 2730700 | 2311 |
2020-03-27 | 2337 | 2364 | 2255 | 2319 | 2795900 | 2319 |
2020-03-26 | 2200 | 2268 | 2175 | 2247 | 3551600 | 2247 |
2020-03-25 | 2204 | 2251 | 2173 | 2231 | 3254700 | 2231 |
2020-03-24 | 1992 | 2073 | 1901 | 2072 | 3941700 | 2072 |
2020-03-23 | 1965 | 2058 | 1952 | 1980 | 3663200 | 1980 |
2020-03-19 | 2013 | 2228 | 2008 | 2015 | 7631600 | 2015 |
2020-03-18 | 1762 | 2024 | 1759 | 1933 | 6574200 | 1933 |
2020-03-17 | 1633 | 1764 | 1603 | 1730 | 4796800 | 1730 |
2020-03-16 | 1764 | 1787 | 1682 | 1686 | 3511600 | 1686 |
2020-03-13 | 1617 | 1823 | 1606 | 1745 | 5517900 | 1745 |
2020-03-12 | 1837 | 1881 | 1776 | 1796 | 3937200 | 1796 |
2020-03-11 | 1946 | 2010 | 1902 | 1902 | 2329400 | 1902 |
2020-03-10 | 1886 | 1963 | 1817 | 1956 | 3328200 | 1956 |
2020-03-09 | 2044 | 2058 | 1938 | 1954 | 2875500 | 1954 |
2020-03-06 | 2203 | 2207 | 2141 | 2154 | 2465900 | 2154 |
2020-03-05 | 2287 | 2299 | 2242 | 2253 | 1510000 | 2253 |
2020-03-04 | 2234 | 2276 | 2219 | 2253 | 1547900 | 2253 |
2020-03-03 | 2352 | 2360 | 2274 | 2274 | 2113100 | 2274 |
2020-03-02 | 2271 | 2352 | 2266 | 2305 | 2051200 | 2305 |
2020-02-28 | 2320 | 2362 | 2285 | 2332 | 4030800 | 2332 |
2020-02-27 | 2508 | 2510 | 2408 | 2432 | 3841300 | 2432 |
2020-02-26 | 2522 | 2542 | 2503 | 2531 | 2262200 | 2531 |
2020-02-25 | 2506 | 2589 | 2505 | 2572 | 2809000 | 2572 |
2020-02-21 | 2670 | 2694 | 2653 | 2654 | 2138500 | 2654 |
2020-02-20 | 2682 | 2693 | 2640 | 2655 | 1639700 | 2655 |
2020-02-19 | 2690 | 2700 | 2642 | 2657 | 2288800 | 2657 |
2020-02-18 | 2680 | 2689 | 2655 | 2677 | 2152900 | 2677 |
2020-02-17 | 2690 | 2710 | 2653 | 2705 | 2786500 | 2705 |
2020-02-14 | 2664 | 2737 | 2652 | 2737 | 3425400 | 2737 |
2020-02-13 | 2745 | 2773 | 2737 | 2752 | 1580500 | 2752 |
2020-02-12 | 2782 | 2783 | 2735 | 2751 | 1965400 | 2751 |
2020-02-10 | 2701 | 2757 | 2695 | 2755 | 1129900 | 2755 |
2020-02-07 | 2749 | 2765 | 2711 | 2755 | 1452200 | 2755 |
2020-02-06 | 2780 | 2796 | 2744 | 2746 | 2698300 | 2746 |
2020-02-05 | 2694 | 2699 | 2677 | 2682 | 1828100 | 2682 |
2020-02-04 | 2638 | 2666 | 2634 | 2656 | 1122100 | 2656 |
2020-02-03 | 2600 | 2665 | 2591 | 2652 | 1692300 | 2652 |
2020-01-31 | 2663 | 2707 | 2662 | 2675 | 1953500 | 2675 |
2020-01-30 | 2659 | 2673 | 2627 | 2648 | 2148700 | 2648 |
2020-01-29 | 2672 | 2696 | 2667 | 2682 | 1573600 | 2682 |
2020-01-28 | 2645 | 2683 | 2621 | 2676 | 2325800 | 2676 |
2020-01-27 | 2708 | 2708 | 2672 | 2684 | 2196200 | 2684 |
2020-01-24 | 2740 | 2755 | 2737 | 2749 | 1119200 | 2749 |
2020-01-23 | 2732 | 2750 | 2723 | 2737 | 1699500 | 2737 |
2020-01-22 | 2742 | 2779 | 2732 | 2778 | 1607800 | 2778 |
2020-01-21 | 2796 | 2807 | 2766 | 2786 | 1136900 | 2786 |
2020-01-20 | 2751 | 2804 | 2745 | 2798 | 1792500 | 2798 |
2020-01-17 | 2722 | 2762 | 2716 | 2750 | 1975000 | 2750 |
2020-01-16 | 2708 | 2721 | 2676 | 2702 | 2861200 | 2702 |
2020-01-15 | 2765 | 2782 | 2756 | 2756 | 1306100 | 2756 |
2020-01-14 | 2759 | 2782 | 2742 | 2763 | 1937100 | 2763 |
2020-01-10 | 2756 | 2763 | 2725 | 2746 | 2640000 | 2746 |
2020-01-09 | 2801 | 2809 | 2763 | 2764 | 1943800 | 2764 |
2020-01-08 | 2786 | 2786 | 2746 | 2756 | 3164900 | 2756 |
2020-01-07 | 2850 | 2869 | 2830 | 2833 | 1584300 | 2833 |
2020-01-06 | 2849 | 2849 | 2802 | 2839 | 2722000 | 2839 |
2019-12-30 | 2938 | 2938 | 2889 | 2899 | 2048600 | 2899 |
2019-12-27 | 2950 | 2970 | 2930 | 2955 | 2194900 | 2955 |
2019-12-26 | 2990 | 3035 | 2983 | 3025 | 1888900 | 3025 |
2019-12-25 | 3015 | 3015 | 2983 | 2999 | 1199600 | 2999 |
2019-12-24 | 3020 | 3035 | 3000 | 3015 | 1245300 | 3015 |
2019-12-23 | 2997 | 3020 | 2973 | 3010 | 1899200 | 3010 |
2019-12-20 | 2945 | 2990 | 2936 | 2975 | 2961100 | 2975 |
2019-12-19 | 2908 | 2995 | 2888 | 2940 | 8296500 | 2940 |
2019-12-18 | 3040 | 3060 | 2998 | 3020 | 2034500 | 3020 |
2019-12-17 | 3030 | 3060 | 3025 | 3040 | 1565500 | 3040 |
2019-12-16 | 2999 | 3025 | 2999 | 3005 | 1018300 | 3005 |
2019-12-13 | 3020 | 3040 | 2988 | 3000 | 2916700 | 3000 |
2019-12-12 | 2985 | 2997 | 2961 | 2966 | 1301100 | 2966 |
2019-12-11 | 2998 | 3005 | 2966 | 2977 | 1793000 | 2977 |
2019-12-10 | 2982 | 3010 | 2973 | 2995 | 1552000 | 2995 |
2019-12-09 | 2986 | 3005 | 2980 | 2987 | 2140600 | 2987 |
2019-12-06 | 2945 | 2980 | 2942 | 2953 | 2425200 | 2953 |
2019-12-05 | 2939 | 2952 | 2921 | 2935 | 1839000 | 2935 |
2019-12-04 | 2921 | 2936 | 2893 | 2917 | 3222900 | 2917 |
2019-12-03 | 2937 | 2963 | 2919 | 2963 | 1779300 | 2963 |
2019-12-02 | 2924 | 2985 | 2924 | 2965 | 2641000 | 2965 |
2019-11-29 | 2950 | 2954 | 2921 | 2923 | 2973900 | 2923 |
2019-11-28 | 2938 | 2976 | 2913 | 2919 | 2927100 | 2919 |
2019-11-27 | 2900 | 2932 | 2873 | 2918 | 5105500 | 2918 |
2019-11-26 | 2845 | 2978 | 2818 | 2900 | 12529600 | 2900 |
2019-11-25 | 3075 | 3130 | 3070 | 3085 | 1317500 | 3085 |
2019-11-22 | 3010 | 3070 | 3000 | 3035 | 1534400 | 3035 |
2019-11-21 | 3040 | 3065 | 3005 | 3030 | 1653200 | 3030 |
2019-11-20 | 3085 | 3115 | 3060 | 3075 | 1808600 | 3075 |
2019-11-19 | 3130 | 3150 | 3080 | 3135 | 1525600 | 3135 |
2019-11-18 | 3200 | 3200 | 3130 | 3140 | 1583200 | 3140 |
2019-11-15 | 3175 | 3210 | 3130 | 3195 | 1832100 | 3195 |
2019-11-14 | 3285 | 3285 | 3200 | 3200 | 2736900 | 3200 |
2019-11-13 | 3285 | 3320 | 3245 | 3305 | 2440300 | 3305 |
2019-11-12 | 3180 | 3290 | 3175 | 3290 | 2813600 | 3290 |
2019-11-11 | 3235 | 3240 | 3160 | 3170 | 1504100 | 3170 |
2019-11-08 | 3180 | 3240 | 3175 | 3200 | 2740000 | 3200 |
2019-11-07 | 3005 | 3145 | 3000 | 3135 | 3264100 | 3135 |
2019-11-06 | 3145 | 3165 | 3120 | 3145 | 2117000 | 3145 |
2019-11-05 | 3100 | 3140 | 3085 | 3110 | 2135800 | 3110 |
2019-11-01 | 3010 | 3030 | 2990 | 3030 | 1420900 | 3030 |
2019-10-31 | 3050 | 3085 | 3025 | 3075 | 1631100 | 3075 |
2019-10-30 | 3090 | 3090 | 3020 | 3050 | 1932100 | 3050 |
2019-10-29 | 3110 | 3120 | 3060 | 3080 | 1668200 | 3080 |
2019-10-28 | 3090 | 3130 | 3055 | 3065 | 1684000 | 3065 |
2019-10-25 | 3030 | 3070 | 3030 | 3045 | 2216100 | 3045 |
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。