4008 住友精化(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。
株主優待情報はこちらから
- 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 |
---|---|---|---|---|---|---|
2021-02-26 | 3935 | 3945 | 3880 | 3880 | 21700 | 3880 |
2021-02-24 | 4045 | 4045 | 3935 | 3940 | 23900 | 3940 |
2021-02-12 | 4130 | 4130 | 4055 | 4065 | 19200 | 4065 |
2021-02-03 | 4340 | 4470 | 4340 | 4410 | 32600 | 4410 |
2021-02-02 | 4350 | 4395 | 4305 | 4330 | 10500 | 4330 |
2021-02-01 | 4265 | 4360 | 4225 | 4330 | 15400 | 4330 |
2021-01-29 | 4365 | 4415 | 4295 | 4300 | 23500 | 4300 |
2021-01-28 | 4410 | 4445 | 4340 | 4375 | 77200 | 4375 |
2021-01-27 | 4415 | 4495 | 4370 | 4460 | 25000 | 4460 |
2021-01-26 | 4420 | 4440 | 4330 | 4345 | 24800 | 4345 |
2021-01-25 | 4305 | 4490 | 4305 | 4420 | 33100 | 4420 |
2021-01-22 | 4380 | 4380 | 4230 | 4240 | 22800 | 4240 |
2021-01-21 | 4415 | 4505 | 4350 | 4380 | 30100 | 4380 |
2021-01-20 | 4235 | 4440 | 4215 | 4440 | 47100 | 4440 |
2021-01-19 | 4265 | 4290 | 4155 | 4235 | 21900 | 4235 |
2021-01-18 | 4200 | 4295 | 4200 | 4265 | 12400 | 4265 |
2021-01-14 | 4355 | 4385 | 4265 | 4290 | 18400 | 4290 |
2021-01-12 | 4205 | 4375 | 4200 | 4350 | 28400 | 4350 |
2021-01-08 | 4125 | 4200 | 4125 | 4200 | 12800 | 4200 |
2021-01-07 | 4105 | 4170 | 4085 | 4120 | 17400 | 4120 |
2021-01-06 | 4100 | 4130 | 4055 | 4080 | 10300 | 4080 |
2021-01-05 | 4030 | 4110 | 4010 | 4110 | 19300 | 4110 |
2021-01-04 | 4105 | 4105 | 4000 | 4020 | 15300 | 4020 |
2021-01-04 | 4105 | 4105 | 4000 | 4020 | 15300 | 4020 |
2021-01-04 | 4105 | 4105 | 4000 | 4020 | 15300 | 4020 |
2021-01-04 | 4105 | 4105 | 4000 | 4020 | 15300 | 4020 |
2021-01-04 | 4105 | 4105 | 4000 | 4020 | 15300 | 4020 |
2021-01-04 | 4105 | 4105 | 4000 | 4020 | 15300 | 4020 |
2020-12-30 | 4160 | 4160 | 4070 | 4105 | 17400 | 4105 |
2020-12-28 | 4025 | 4145 | 4015 | 4070 | 24400 | 4070 |
2020-12-25 | 3995 | 4055 | 3985 | 4025 | 12500 | 4025 |
2020-12-24 | 3950 | 4000 | 3950 | 3980 | 9900 | 3980 |
2020-12-22 | 4025 | 4045 | 3925 | 4015 | 18500 | 4015 |
2020-12-21 | 4035 | 4060 | 3970 | 4025 | 10000 | 4025 |
2020-12-18 | 3965 | 4025 | 3925 | 3985 | 21000 | 3985 |
2020-12-17 | 4060 | 4060 | 3970 | 3970 | 28100 | 3970 |
2020-12-16 | 4045 | 4065 | 3975 | 4060 | 18500 | 4060 |
2020-12-15 | 3970 | 4070 | 3940 | 3990 | 23200 | 3990 |
2020-12-14 | 4015 | 4080 | 3925 | 3950 | 16400 | 3950 |
2020-12-11 | 3940 | 3985 | 3940 | 3975 | 12600 | 3975 |
2020-12-10 | 4000 | 4000 | 3945 | 3975 | 16800 | 3975 |
2020-12-09 | 4045 | 4045 | 3900 | 4000 | 36300 | 4000 |
2020-12-08 | 3965 | 4045 | 3955 | 4000 | 15700 | 4000 |
2020-12-07 | 4135 | 4140 | 4005 | 4025 | 18200 | 4025 |
2020-12-04 | 4215 | 4215 | 4120 | 4170 | 15200 | 4170 |
2020-12-03 | 4205 | 4275 | 4170 | 4180 | 18800 | 4180 |
2020-12-02 | 4230 | 4270 | 4165 | 4220 | 33800 | 4220 |
2020-12-01 | 4140 | 4215 | 4050 | 4160 | 34000 | 4160 |
2020-11-30 | 4065 | 4215 | 4020 | 4150 | 44100 | 4150 |
2020-11-27 | 3975 | 4140 | 3975 | 4100 | 36900 | 4100 |
2020-11-26 | 3930 | 4030 | 3890 | 4010 | 25800 | 4010 |
2020-11-25 | 3795 | 3935 | 3795 | 3920 | 37900 | 3920 |
2020-11-24 | 3695 | 3775 | 3680 | 3770 | 20300 | 3770 |
2020-11-20 | 3565 | 3680 | 3550 | 3650 | 17300 | 3650 |
2020-11-19 | 3575 | 3590 | 3540 | 3565 | 15100 | 3565 |
2020-11-18 | 3665 | 3670 | 3560 | 3560 | 23800 | 3560 |
2020-11-17 | 3710 | 3740 | 3655 | 3680 | 23900 | 3680 |
2020-11-16 | 3720 | 3780 | 3670 | 3705 | 22700 | 3705 |
2020-11-13 | 3705 | 3715 | 3615 | 3650 | 19100 | 3650 |
2020-11-12 | 3745 | 3810 | 3700 | 3705 | 18500 | 3705 |
2020-11-11 | 3765 | 3805 | 3710 | 3745 | 32700 | 3745 |
2020-11-10 | 3780 | 3790 | 3695 | 3710 | 24300 | 3710 |
2020-11-09 | 3725 | 3750 | 3670 | 3710 | 26900 | 3710 |
2020-11-06 | 3695 | 3890 | 3655 | 3725 | 51200 | 3725 |
2020-11-05 | 3600 | 3695 | 3480 | 3685 | 84300 | 3685 |
2020-11-04 | 3480 | 3505 | 3400 | 3400 | 19400 | 3400 |
2020-11-02 | 3310 | 3430 | 3310 | 3430 | 20000 | 3430 |
2020-10-30 | 3430 | 3430 | 3295 | 3320 | 19300 | 3320 |
2020-10-29 | 3355 | 3390 | 3355 | 3380 | 12200 | 3380 |
2020-10-28 | 3355 | 3405 | 3355 | 3395 | 13500 | 3395 |
2020-10-27 | 3435 | 3435 | 3345 | 3395 | 16400 | 3395 |
2020-10-26 | 3460 | 3465 | 3385 | 3435 | 25000 | 3435 |
2020-10-23 | 3580 | 3585 | 3455 | 3480 | 20600 | 3480 |
2020-10-22 | 3700 | 3700 | 3565 | 3590 | 16900 | 3590 |
2020-10-21 | 3545 | 3705 | 3545 | 3685 | 24500 | 3685 |
2020-10-20 | 3545 | 3640 | 3520 | 3570 | 27500 | 3570 |
2020-10-19 | 3495 | 3635 | 3480 | 3585 | 26100 | 3585 |
2020-10-16 | 3570 | 3590 | 3490 | 3495 | 17800 | 3495 |
2020-10-15 | 3550 | 3625 | 3550 | 3570 | 11800 | 3570 |
2020-10-14 | 3575 | 3575 | 3530 | 3550 | 10700 | 3550 |
2020-10-13 | 3645 | 3645 | 3570 | 3580 | 14700 | 3580 |
2020-10-12 | 3620 | 3710 | 3615 | 3635 | 20500 | 3635 |
2020-10-09 | 3580 | 3655 | 3580 | 3620 | 28200 | 3620 |
2020-10-08 | 3515 | 3590 | 3515 | 3560 | 20600 | 3560 |
2020-10-07 | 3490 | 3515 | 3450 | 3500 | 17100 | 3500 |
2020-10-06 | 3505 | 3560 | 3505 | 3520 | 16000 | 3520 |
2020-10-05 | 3440 | 3515 | 3440 | 3475 | 19700 | 3475 |
2020-10-02 | 3400 | 3425 | 3355 | 3370 | 22400 | 3370 |
2020-09-30 | 3540 | 3540 | 3400 | 3400 | 27600 | 3400 |
2020-09-29 | 3490 | 3615 | 3490 | 3550 | 31600 | 3550 |
2020-09-28 | 3505 | 3575 | 3490 | 3540 | 41500 | 3540 |
2020-09-25 | 3385 | 3475 | 3385 | 3470 | 23600 | 3470 |
2020-09-24 | 3400 | 3400 | 3335 | 3355 | 20500 | 3355 |
2020-09-23 | 3370 | 3455 | 3370 | 3420 | 25500 | 3420 |
2020-09-18 | 3365 | 3455 | 3355 | 3440 | 24300 | 3440 |
2020-09-17 | 3375 | 3410 | 3360 | 3370 | 11800 | 3370 |
2020-09-16 | 3410 | 3455 | 3390 | 3395 | 16300 | 3395 |
2020-09-15 | 3430 | 3470 | 3395 | 3440 | 17000 | 3440 |
2020-09-14 | 3425 | 3485 | 3425 | 3445 | 17800 | 3445 |
2020-09-11 | 3310 | 3415 | 3290 | 3415 | 19900 | 3415 |
2020-09-10 | 3315 | 3345 | 3300 | 3320 | 15100 | 3320 |
2020-09-09 | 3370 | 3370 | 3270 | 3290 | 45600 | 3290 |
2020-09-08 | 3380 | 3440 | 3380 | 3440 | 9700 | 3440 |
2020-09-07 | 3380 | 3405 | 3375 | 3375 | 8200 | 3375 |
2020-09-04 | 3355 | 3405 | 3355 | 3390 | 12200 | 3390 |
2020-09-03 | 3450 | 3465 | 3375 | 3415 | 22400 | 3415 |
2020-09-02 | 3465 | 3465 | 3390 | 3450 | 16800 | 3450 |
2020-09-01 | 3455 | 3455 | 3365 | 3425 | 20100 | 3425 |
2020-08-31 | 3460 | 3475 | 3420 | 3450 | 24700 | 3450 |
2020-08-28 | 3515 | 3540 | 3425 | 3460 | 29100 | 3460 |
2020-08-27 | 3580 | 3580 | 3530 | 3545 | 7800 | 3545 |
2020-08-26 | 3610 | 3650 | 3555 | 3585 | 11200 | 3585 |
2020-08-25 | 3655 | 3685 | 3630 | 3660 | 14200 | 3660 |
2020-08-24 | 3540 | 3610 | 3540 | 3610 | 10400 | 3610 |
2020-08-21 | 3615 | 3660 | 3510 | 3540 | 14400 | 3540 |
2020-08-20 | 3505 | 3645 | 3505 | 3605 | 24200 | 3605 |
2020-08-19 | 3520 | 3555 | 3510 | 3530 | 11700 | 3530 |
2020-08-18 | 3555 | 3570 | 3510 | 3535 | 14800 | 3535 |
2020-08-17 | 3535 | 3550 | 3500 | 3550 | 13900 | 3550 |
2020-08-14 | 3555 | 3635 | 3505 | 3545 | 30700 | 3545 |
2020-08-13 | 3565 | 3565 | 3510 | 3525 | 39800 | 3525 |
2020-08-12 | 3585 | 3645 | 3540 | 3555 | 30800 | 3555 |
2020-08-11 | 3635 | 3635 | 3525 | 3610 | 31100 | 3610 |
2020-08-07 | 3535 | 3635 | 3495 | 3600 | 51600 | 3600 |
2020-08-06 | 3855 | 3980 | 3595 | 3605 | 141900 | 3605 |
2020-08-05 | 3400 | 3450 | 3395 | 3410 | 13900 | 3410 |
2020-08-04 | 3400 | 3415 | 3350 | 3400 | 12900 | 3400 |
2020-08-03 | 3300 | 3405 | 3300 | 3345 | 13000 | 3345 |
2020-07-31 | 3450 | 3475 | 3330 | 3330 | 15900 | 3330 |
2020-07-30 | 3635 | 3635 | 3510 | 3520 | 9500 | 3520 |
2020-07-29 | 3595 | 3595 | 3515 | 3550 | 14500 | 3550 |
2020-07-28 | 3470 | 3645 | 3430 | 3595 | 34400 | 3595 |
2020-07-27 | 3440 | 3450 | 3360 | 3430 | 47800 | 3430 |
2020-07-22 | 3400 | 3535 | 3400 | 3510 | 25900 | 3510 |
2020-07-21 | 3475 | 3525 | 3405 | 3445 | 41600 | 3445 |
2020-07-20 | 3480 | 3530 | 3375 | 3515 | 17300 | 3515 |
2020-07-17 | 3565 | 3565 | 3470 | 3515 | 11500 | 3515 |
2020-07-16 | 3590 | 3590 | 3475 | 3560 | 27100 | 3560 |
2020-07-15 | 3630 | 3685 | 3575 | 3595 | 17300 | 3595 |
2020-07-14 | 3610 | 3630 | 3580 | 3630 | 8300 | 3630 |
2020-07-13 | 3565 | 3635 | 3550 | 3610 | 13400 | 3610 |
2020-07-10 | 3610 | 3610 | 3475 | 3495 | 13000 | 3495 |
2020-07-09 | 3515 | 3655 | 3470 | 3615 | 24500 | 3615 |
2020-07-08 | 3540 | 3585 | 3515 | 3515 | 14400 | 3515 |
2020-07-07 | 3615 | 3615 | 3530 | 3535 | 10100 | 3535 |
2020-07-06 | 3645 | 3645 | 3535 | 3610 | 19000 | 3610 |
2020-07-03 | 3515 | 3615 | 3515 | 3605 | 25400 | 3605 |
2020-07-02 | 3525 | 3575 | 3500 | 3500 | 22100 | 3500 |
2020-07-01 | 3520 | 3585 | 3500 | 3515 | 20800 | 3515 |
2020-06-30 | 3605 | 3670 | 3500 | 3505 | 21100 | 3505 |
2020-06-29 | 3555 | 3555 | 3495 | 3540 | 16200 | 3540 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 3485 | 3595 | 3460 | 3595 | 21600 | 3595 |
2020-06-25 | 3500 | 3525 | 3420 | 3445 | 18900 | 3445 |
2020-06-24 | 3590 | 3595 | 3475 | 3490 | 18600 | 3490 |
2020-06-23 | 3600 | 3715 | 3580 | 3605 | 37900 | 3605 |
2020-06-22 | 3425 | 3555 | 3405 | 3530 | 34200 | 3530 |
2020-06-19 | 3375 | 3455 | 3350 | 3435 | 34800 | 3435 |
2020-06-18 | 3380 | 3410 | 3335 | 3370 | 24600 | 3370 |
2020-06-17 | 3350 | 3405 | 3340 | 3370 | 27800 | 3370 |
2020-06-16 | 3385 | 3425 | 3360 | 3395 | 43200 | 3395 |
2020-06-15 | 3420 | 3420 | 3350 | 3365 | 33100 | 3365 |
2020-06-12 | 3370 | 3425 | 3265 | 3375 | 58800 | 3375 |
2020-06-11 | 3365 | 3430 | 3335 | 3365 | 32500 | 3365 |
2020-06-10 | 3375 | 3395 | 3355 | 3365 | 17200 | 3365 |
2020-06-09 | 3350 | 3360 | 3300 | 3340 | 13300 | 3340 |
2020-06-08 | 3305 | 3345 | 3280 | 3345 | 17200 | 3345 |
2020-06-05 | 3325 | 3335 | 3235 | 3235 | 14200 | 3235 |
2020-06-04 | 3320 | 3335 | 3270 | 3325 | 19300 | 3325 |
2020-06-03 | 3225 | 3315 | 3220 | 3310 | 28500 | 3310 |
2020-06-02 | 3130 | 3220 | 3130 | 3205 | 15900 | 3205 |
2020-06-01 | 3110 | 3150 | 3040 | 3130 | 13200 | 3130 |
2020-05-29 | 3130 | 3130 | 3025 | 3040 | 40600 | 3040 |
2020-05-28 | 3240 | 3240 | 3085 | 3125 | 37200 | 3125 |
2020-05-27 | 3135 | 3260 | 3110 | 3240 | 27700 | 3240 |
2020-05-26 | 3025 | 3145 | 3000 | 3145 | 18800 | 3145 |
2020-05-25 | 3040 | 3040 | 2981 | 2999 | 19500 | 2999 |
2020-05-22 | 3060 | 3060 | 2991 | 3015 | 15900 | 3015 |
2020-05-21 | 3120 | 3125 | 3045 | 3045 | 16500 | 3045 |
2020-05-20 | 3035 | 3155 | 3025 | 3140 | 25400 | 3140 |
2020-05-19 | 3000 | 3025 | 2967 | 3000 | 19200 | 3000 |
2020-05-18 | 3050 | 3050 | 2974 | 2988 | 13100 | 2988 |
2020-05-15 | 3000 | 3040 | 2991 | 3020 | 13200 | 3020 |
2020-05-14 | 3080 | 3080 | 2991 | 2991 | 23000 | 2991 |
2020-05-13 | 3010 | 3065 | 2979 | 3065 | 15900 | 3065 |
2020-05-12 | 2999 | 3040 | 2981 | 3010 | 15900 | 3010 |
2020-05-11 | 2970 | 3000 | 2961 | 2984 | 11700 | 2984 |
2020-05-08 | 2888 | 2961 | 2888 | 2960 | 11200 | 2960 |
2020-05-07 | 2891 | 2901 | 2867 | 2888 | 8700 | 2888 |
2020-05-01 | 2958 | 2958 | 2876 | 2891 | 15900 | 2891 |
2020-04-30 | 2937 | 2970 | 2910 | 2958 | 24400 | 2958 |
2020-04-28 | 2860 | 2898 | 2821 | 2877 | 28200 | 2877 |
2020-04-27 | 2881 | 2893 | 2831 | 2860 | 22600 | 2860 |
2020-04-24 | 2992 | 2992 | 2839 | 2839 | 44500 | 2839 |
2020-04-23 | 2923 | 2963 | 2923 | 2958 | 21200 | 2958 |
2020-04-22 | 2904 | 2920 | 2847 | 2912 | 22400 | 2912 |
2020-04-21 | 2904 | 2953 | 2873 | 2904 | 17300 | 2904 |
2020-04-20 | 2914 | 2973 | 2895 | 2915 | 13600 | 2915 |
2020-04-17 | 2931 | 2975 | 2884 | 2914 | 19700 | 2914 |
2020-04-16 | 2745 | 2887 | 2735 | 2881 | 23900 | 2881 |
2020-04-15 | 2851 | 2865 | 2745 | 2768 | 25100 | 2768 |
2020-04-14 | 2850 | 2910 | 2850 | 2865 | 17000 | 2865 |
2020-04-13 | 2830 | 2880 | 2826 | 2860 | 21300 | 2860 |
2020-04-10 | 2733 | 2829 | 2710 | 2829 | 26000 | 2829 |
2020-04-09 | 2664 | 2713 | 2601 | 2683 | 27700 | 2683 |
2020-04-08 | 2745 | 2745 | 2622 | 2631 | 23800 | 2631 |
2020-04-07 | 2731 | 2772 | 2632 | 2741 | 20100 | 2741 |
2020-04-06 | 2559 | 2696 | 2528 | 2681 | 20500 | 2681 |
2020-04-03 | 2486 | 2578 | 2486 | 2559 | 22800 | 2559 |
2020-04-02 | 2550 | 2561 | 2426 | 2459 | 21000 | 2459 |
2020-04-01 | 2617 | 2629 | 2588 | 2599 | 42900 | 2599 |
2020-03-31 | 2772 | 2815 | 2621 | 2658 | 37500 | 2658 |
2020-03-30 | 2800 | 2860 | 2651 | 2772 | 58600 | 2772 |
2020-03-27 | 2715 | 2814 | 2666 | 2814 | 56000 | 2814 |
2020-03-26 | 2680 | 2711 | 2589 | 2665 | 31300 | 2665 |
2020-03-25 | 2710 | 2710 | 2585 | 2674 | 28000 | 2674 |
2020-03-24 | 2536 | 2610 | 2464 | 2610 | 31300 | 2610 |
2020-03-23 | 2300 | 2492 | 2251 | 2486 | 57800 | 2486 |
2020-03-19 | 2493 | 2669 | 2278 | 2278 | 45400 | 2278 |
2020-03-18 | 2512 | 2622 | 2486 | 2490 | 38700 | 2490 |
2020-03-17 | 2325 | 2529 | 2303 | 2495 | 40400 | 2495 |
2020-03-16 | 2382 | 2494 | 2356 | 2361 | 31500 | 2361 |
2020-03-13 | 2443 | 2450 | 2302 | 2358 | 63600 | 2358 |
2020-03-12 | 2641 | 2683 | 2543 | 2543 | 40400 | 2543 |
2020-03-11 | 2712 | 2775 | 2623 | 2630 | 36200 | 2630 |
2020-03-10 | 2500 | 2680 | 2424 | 2659 | 37000 | 2659 |
2020-03-09 | 2640 | 2655 | 2513 | 2543 | 23200 | 2543 |
2020-03-06 | 2747 | 2747 | 2682 | 2690 | 30700 | 2690 |
2020-03-05 | 2826 | 2826 | 2755 | 2765 | 19900 | 2765 |
2020-03-04 | 2710 | 2788 | 2702 | 2776 | 20400 | 2776 |
2020-03-03 | 2820 | 2860 | 2734 | 2734 | 27300 | 2734 |
2020-03-02 | 2735 | 2872 | 2735 | 2801 | 18700 | 2801 |
2020-02-28 | 2880 | 2900 | 2791 | 2808 | 31800 | 2808 |
2020-02-27 | 3055 | 3055 | 2920 | 2938 | 28400 | 2938 |
2020-02-26 | 2986 | 3060 | 2951 | 3055 | 37300 | 3055 |
2020-02-25 | 3030 | 3035 | 2984 | 3005 | 36300 | 3005 |
2020-02-21 | 3135 | 3180 | 3115 | 3130 | 20100 | 3130 |
2020-02-20 | 3135 | 3200 | 3120 | 3165 | 28600 | 3165 |
2020-02-19 | 3105 | 3145 | 3090 | 3095 | 21500 | 3095 |
2020-02-18 | 3140 | 3140 | 3080 | 3105 | 18400 | 3105 |
2020-02-17 | 3160 | 3160 | 3080 | 3150 | 12900 | 3150 |
2020-02-14 | 3145 | 3165 | 3120 | 3165 | 15400 | 3165 |
2020-02-13 | 3165 | 3170 | 3140 | 3160 | 17100 | 3160 |
2020-02-12 | 3160 | 3165 | 3110 | 3165 | 20700 | 3165 |
2020-02-10 | 3130 | 3180 | 3115 | 3155 | 15500 | 3155 |
2020-02-07 | 3210 | 3210 | 3115 | 3145 | 18000 | 3145 |
2020-02-06 | 3200 | 3245 | 3165 | 3205 | 81900 | 3205 |
2020-02-05 | 3050 | 3065 | 3015 | 3055 | 62300 | 3055 |
2020-02-04 | 3110 | 3115 | 3080 | 3110 | 18800 | 3110 |
2020-02-03 | 3125 | 3140 | 3090 | 3090 | 19200 | 3090 |
2020-01-31 | 3155 | 3205 | 3150 | 3150 | 11300 | 3150 |
2020-01-30 | 3235 | 3235 | 3125 | 3150 | 12500 | 3150 |
2020-01-29 | 3180 | 3235 | 3170 | 3235 | 13700 | 3235 |
2020-01-28 | 3150 | 3230 | 3105 | 3215 | 23000 | 3215 |
2020-01-27 | 3250 | 3250 | 3175 | 3190 | 18300 | 3190 |
2020-01-24 | 3330 | 3330 | 3275 | 3280 | 14900 | 3280 |
2020-01-23 | 3330 | 3335 | 3280 | 3310 | 21500 | 3310 |
2020-01-22 | 3335 | 3340 | 3310 | 3335 | 12400 | 3335 |
2020-01-21 | 3305 | 3330 | 3285 | 3330 | 14300 | 3330 |
2020-01-20 | 3280 | 3345 | 3280 | 3320 | 21800 | 3320 |
2020-01-17 | 3285 | 3315 | 3260 | 3315 | 17900 | 3315 |
2020-01-16 | 3300 | 3310 | 3265 | 3295 | 22400 | 3295 |
2020-01-15 | 3330 | 3365 | 3305 | 3325 | 26600 | 3325 |
2020-01-14 | 3350 | 3385 | 3335 | 3380 | 28400 | 3380 |
2020-01-10 | 3420 | 3430 | 3365 | 3385 | 23600 | 3385 |
2020-01-09 | 3365 | 3460 | 3365 | 3450 | 19000 | 3450 |
2020-01-08 | 3390 | 3390 | 3300 | 3355 | 34100 | 3355 |
2020-01-07 | 3420 | 3450 | 3410 | 3420 | 15600 | 3420 |
2020-01-06 | 3450 | 3470 | 3370 | 3430 | 35800 | 3430 |
2019-12-30 | 3550 | 3565 | 3525 | 3545 | 12100 | 3545 |
2019-12-27 | 3565 | 3580 | 3505 | 3570 | 16000 | 3570 |
2019-12-26 | 3520 | 3550 | 3460 | 3550 | 23700 | 3550 |
2019-12-25 | 3645 | 3650 | 3495 | 3500 | 25200 | 3500 |
2019-12-24 | 3655 | 3655 | 3600 | 3620 | 11800 | 3620 |
2019-12-23 | 3580 | 3660 | 3580 | 3630 | 18300 | 3630 |
2019-12-20 | 3640 | 3640 | 3565 | 3580 | 29900 | 3580 |
2019-12-19 | 3665 | 3690 | 3645 | 3665 | 10500 | 3665 |
2019-12-18 | 3670 | 3690 | 3635 | 3665 | 22200 | 3665 |
2019-12-17 | 3630 | 3690 | 3625 | 3670 | 24300 | 3670 |
2019-12-16 | 3590 | 3610 | 3525 | 3575 | 18800 | 3575 |
2019-12-13 | 3540 | 3645 | 3525 | 3610 | 45600 | 3610 |
2019-12-12 | 3550 | 3550 | 3460 | 3460 | 20900 | 3460 |
2019-12-11 | 3485 | 3535 | 3475 | 3510 | 26700 | 3510 |
2019-12-10 | 3470 | 3545 | 3470 | 3535 | 20300 | 3535 |
2019-12-09 | 3490 | 3510 | 3465 | 3490 | 18900 | 3490 |
2019-12-06 | 3440 | 3485 | 3440 | 3480 | 18200 | 3480 |
2019-12-05 | 3475 | 3485 | 3430 | 3475 | 26300 | 3475 |
2019-12-04 | 3400 | 3425 | 3385 | 3425 | 20200 | 3425 |
2019-12-03 | 3430 | 3450 | 3375 | 3435 | 36900 | 3435 |
2019-12-02 | 3505 | 3545 | 3480 | 3490 | 23000 | 3490 |
2019-11-29 | 3480 | 3520 | 3440 | 3475 | 22800 | 3475 |
2019-11-28 | 3580 | 3580 | 3490 | 3495 | 21400 | 3495 |
2019-11-27 | 3570 | 3580 | 3530 | 3560 | 15800 | 3560 |
2019-11-26 | 3585 | 3595 | 3510 | 3525 | 44900 | 3525 |
2019-11-25 | 3595 | 3665 | 3565 | 3590 | 22500 | 3590 |
2019-11-22 | 3585 | 3615 | 3550 | 3560 | 16800 | 3560 |
2019-11-21 | 3600 | 3600 | 3530 | 3595 | 31600 | 3595 |
2019-11-20 | 3720 | 3720 | 3555 | 3575 | 36600 | 3575 |
2019-11-19 | 3715 | 3795 | 3635 | 3690 | 84300 | 3690 |
2019-11-18 | 3675 | 3760 | 3600 | 3755 | 68500 | 3755 |
2019-11-15 | 3740 | 3900 | 3675 | 3745 | 94400 | 3745 |
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。