4043 (株)トクヤマ 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 |
---|---|---|---|---|---|---|
2021-02-24 | 2732 | 2770 | 2700 | 2716 | 639900 | 2716 |
2021-02-12 | 2625 | 2636 | 2578 | 2626 | 432100 | 2626 |
2021-02-03 | 2695 | 2709 | 2645 | 2668 | 409100 | 2668 |
2021-02-02 | 2705 | 2765 | 2670 | 2679 | 772600 | 2679 |
2021-02-01 | 2591 | 2730 | 2590 | 2675 | 865300 | 2675 |
2021-01-29 | 2692 | 2812 | 2586 | 2612 | 1399600 | 2612 |
2021-01-28 | 2586 | 2710 | 2580 | 2680 | 1096500 | 2680 |
2021-01-27 | 2635 | 2690 | 2626 | 2659 | 841000 | 2659 |
2021-01-26 | 2625 | 2673 | 2600 | 2617 | 669600 | 2617 |
2021-01-25 | 2570 | 2654 | 2558 | 2622 | 783500 | 2622 |
2021-01-22 | 2510 | 2605 | 2491 | 2549 | 904600 | 2549 |
2021-01-21 | 2484 | 2530 | 2471 | 2526 | 573600 | 2526 |
2021-01-20 | 2477 | 2506 | 2463 | 2494 | 350900 | 2494 |
2021-01-19 | 2493 | 2509 | 2467 | 2470 | 330900 | 2470 |
2021-01-18 | 2498 | 2504 | 2458 | 2480 | 399500 | 2480 |
2021-01-14 | 2594 | 2617 | 2516 | 2556 | 829600 | 2556 |
2021-01-12 | 2553 | 2594 | 2510 | 2558 | 827000 | 2558 |
2021-01-08 | 2473 | 2549 | 2466 | 2538 | 919000 | 2538 |
2021-01-07 | 2369 | 2500 | 2367 | 2444 | 1130700 | 2444 |
2021-01-06 | 2284 | 2326 | 2281 | 2312 | 447000 | 2312 |
2021-01-05 | 2250 | 2280 | 2237 | 2279 | 491000 | 2279 |
2021-01-04 | 2335 | 2336 | 2259 | 2288 | 324100 | 2288 |
2021-01-04 | 2335 | 2336 | 2259 | 2288 | 324100 | 2288 |
2021-01-04 | 2335 | 2336 | 2259 | 2288 | 324100 | 2288 |
2021-01-04 | 2335 | 2336 | 2259 | 2288 | 324100 | 2288 |
2021-01-04 | 2335 | 2336 | 2259 | 2288 | 324100 | 2288 |
2021-01-04 | 2335 | 2336 | 2259 | 2288 | 324100 | 2288 |
2020-12-30 | 2345 | 2345 | 2309 | 2317 | 273700 | 2317 |
2020-12-28 | 2304 | 2326 | 2283 | 2303 | 320600 | 2303 |
2020-12-25 | 2298 | 2317 | 2295 | 2303 | 304800 | 2303 |
2020-12-24 | 2262 | 2321 | 2253 | 2266 | 372200 | 2266 |
2020-12-22 | 2295 | 2306 | 2262 | 2263 | 349400 | 2263 |
2020-12-21 | 2317 | 2328 | 2291 | 2320 | 268700 | 2320 |
2020-12-18 | 2299 | 2311 | 2285 | 2302 | 394900 | 2302 |
2020-12-17 | 2359 | 2359 | 2289 | 2299 | 621600 | 2299 |
2020-12-16 | 2363 | 2385 | 2358 | 2366 | 309500 | 2366 |
2020-12-15 | 2340 | 2358 | 2318 | 2354 | 534400 | 2354 |
2020-12-14 | 2355 | 2383 | 2341 | 2344 | 355000 | 2344 |
2020-12-11 | 2359 | 2386 | 2327 | 2366 | 394000 | 2366 |
2020-12-10 | 2377 | 2397 | 2359 | 2359 | 346200 | 2359 |
2020-12-09 | 2336 | 2364 | 2320 | 2363 | 360400 | 2363 |
2020-12-08 | 2329 | 2333 | 2304 | 2321 | 388700 | 2321 |
2020-12-07 | 2400 | 2401 | 2313 | 2334 | 447900 | 2334 |
2020-12-04 | 2306 | 2377 | 2303 | 2369 | 637200 | 2369 |
2020-12-03 | 2317 | 2335 | 2298 | 2322 | 415100 | 2322 |
2020-12-02 | 2279 | 2330 | 2265 | 2310 | 564700 | 2310 |
2020-12-01 | 2202 | 2287 | 2202 | 2281 | 668400 | 2281 |
2020-11-30 | 2345 | 2345 | 2217 | 2217 | 698900 | 2217 |
2020-11-27 | 2300 | 2327 | 2280 | 2310 | 399500 | 2310 |
2020-11-26 | 2269 | 2304 | 2240 | 2286 | 376500 | 2286 |
2020-11-25 | 2289 | 2338 | 2278 | 2284 | 628300 | 2284 |
2020-11-24 | 2275 | 2285 | 2237 | 2261 | 433200 | 2261 |
2020-11-20 | 2180 | 2229 | 2178 | 2227 | 381500 | 2227 |
2020-11-19 | 2202 | 2218 | 2186 | 2208 | 625700 | 2208 |
2020-11-18 | 2272 | 2281 | 2238 | 2244 | 547500 | 2244 |
2020-11-17 | 2323 | 2335 | 2286 | 2298 | 417600 | 2298 |
2020-11-16 | 2317 | 2335 | 2295 | 2321 | 412600 | 2321 |
2020-11-13 | 2329 | 2336 | 2273 | 2288 | 576200 | 2288 |
2020-11-12 | 2340 | 2367 | 2323 | 2346 | 480800 | 2346 |
2020-11-11 | 2370 | 2392 | 2352 | 2376 | 503700 | 2376 |
2020-11-10 | 2387 | 2405 | 2319 | 2338 | 616600 | 2338 |
2020-11-09 | 2286 | 2328 | 2276 | 2287 | 574800 | 2287 |
2020-11-06 | 2247 | 2276 | 2238 | 2253 | 656000 | 2253 |
2020-11-05 | 2299 | 2308 | 2215 | 2272 | 773300 | 2272 |
2020-11-04 | 2382 | 2397 | 2305 | 2316 | 491600 | 2316 |
2020-11-02 | 2310 | 2346 | 2302 | 2308 | 436700 | 2308 |
2020-10-30 | 2389 | 2412 | 2303 | 2314 | 871200 | 2314 |
2020-10-29 | 2450 | 2451 | 2341 | 2401 | 1922100 | 2401 |
2020-10-28 | 2629 | 2629 | 2564 | 2591 | 526800 | 2591 |
2020-10-27 | 2610 | 2647 | 2574 | 2634 | 262600 | 2634 |
2020-10-26 | 2627 | 2645 | 2621 | 2639 | 199600 | 2639 |
2020-10-23 | 2606 | 2622 | 2565 | 2611 | 267000 | 2611 |
2020-10-22 | 2590 | 2609 | 2572 | 2586 | 279700 | 2586 |
2020-10-21 | 2546 | 2613 | 2540 | 2606 | 280400 | 2606 |
2020-10-20 | 2538 | 2547 | 2529 | 2540 | 166400 | 2540 |
2020-10-19 | 2533 | 2556 | 2528 | 2556 | 257400 | 2556 |
2020-10-16 | 2536 | 2543 | 2499 | 2516 | 214000 | 2516 |
2020-10-15 | 2538 | 2559 | 2526 | 2549 | 281300 | 2549 |
2020-10-14 | 2530 | 2533 | 2502 | 2527 | 224700 | 2527 |
2020-10-13 | 2535 | 2580 | 2527 | 2555 | 225800 | 2555 |
2020-10-12 | 2546 | 2548 | 2513 | 2524 | 208300 | 2524 |
2020-10-09 | 2577 | 2585 | 2548 | 2559 | 304700 | 2559 |
2020-10-08 | 2614 | 2625 | 2584 | 2587 | 317000 | 2587 |
2020-10-07 | 2551 | 2583 | 2542 | 2577 | 259400 | 2577 |
2020-10-06 | 2560 | 2593 | 2560 | 2591 | 310700 | 2591 |
2020-10-05 | 2516 | 2548 | 2508 | 2541 | 274300 | 2541 |
2020-10-02 | 2530 | 2545 | 2470 | 2483 | 451400 | 2483 |
2020-09-30 | 2568 | 2579 | 2524 | 2524 | 418800 | 2524 |
2020-09-29 | 2619 | 2619 | 2576 | 2594 | 246200 | 2594 |
2020-09-28 | 2632 | 2645 | 2596 | 2645 | 354600 | 2645 |
2020-09-25 | 2595 | 2611 | 2585 | 2611 | 301100 | 2611 |
2020-09-24 | 2588 | 2602 | 2548 | 2581 | 434300 | 2581 |
2020-09-23 | 2660 | 2667 | 2603 | 2626 | 492000 | 2626 |
2020-09-18 | 2700 | 2709 | 2667 | 2686 | 458900 | 2686 |
2020-09-17 | 2688 | 2696 | 2645 | 2658 | 355200 | 2658 |
2020-09-16 | 2734 | 2740 | 2704 | 2710 | 321800 | 2710 |
2020-09-15 | 2754 | 2757 | 2724 | 2744 | 318800 | 2744 |
2020-09-14 | 2778 | 2800 | 2758 | 2782 | 427400 | 2782 |
2020-09-11 | 2718 | 2743 | 2655 | 2732 | 568100 | 2732 |
2020-09-10 | 2677 | 2707 | 2641 | 2703 | 554300 | 2703 |
2020-09-09 | 2551 | 2623 | 2541 | 2622 | 415000 | 2622 |
2020-09-08 | 2569 | 2595 | 2568 | 2595 | 227400 | 2595 |
2020-09-07 | 2545 | 2583 | 2528 | 2567 | 284100 | 2567 |
2020-09-04 | 2500 | 2554 | 2492 | 2551 | 265800 | 2551 |
2020-09-03 | 2559 | 2578 | 2536 | 2541 | 306200 | 2541 |
2020-09-02 | 2528 | 2538 | 2511 | 2521 | 369800 | 2521 |
2020-09-01 | 2468 | 2483 | 2441 | 2482 | 314200 | 2482 |
2020-08-31 | 2509 | 2535 | 2482 | 2482 | 499300 | 2482 |
2020-08-28 | 2544 | 2571 | 2455 | 2483 | 642500 | 2483 |
2020-08-27 | 2545 | 2548 | 2507 | 2519 | 190700 | 2519 |
2020-08-26 | 2521 | 2532 | 2504 | 2530 | 455100 | 2530 |
2020-08-25 | 2542 | 2562 | 2522 | 2537 | 430600 | 2537 |
2020-08-24 | 2472 | 2525 | 2447 | 2525 | 451600 | 2525 |
2020-08-21 | 2501 | 2519 | 2478 | 2479 | 404700 | 2479 |
2020-08-20 | 2551 | 2558 | 2482 | 2500 | 525400 | 2500 |
2020-08-19 | 2571 | 2586 | 2551 | 2580 | 322800 | 2580 |
2020-08-18 | 2640 | 2640 | 2573 | 2607 | 460100 | 2607 |
2020-08-17 | 2686 | 2687 | 2652 | 2656 | 293700 | 2656 |
2020-08-14 | 2750 | 2750 | 2690 | 2705 | 400800 | 2705 |
2020-08-13 | 2745 | 2760 | 2698 | 2732 | 522300 | 2732 |
2020-08-12 | 2700 | 2750 | 2680 | 2708 | 491500 | 2708 |
2020-08-11 | 2645 | 2680 | 2641 | 2674 | 513600 | 2674 |
2020-08-07 | 2637 | 2654 | 2559 | 2584 | 439900 | 2584 |
2020-08-06 | 2676 | 2696 | 2623 | 2643 | 360100 | 2643 |
2020-08-05 | 2632 | 2670 | 2598 | 2664 | 417300 | 2664 |
2020-08-04 | 2551 | 2644 | 2551 | 2639 | 556800 | 2639 |
2020-08-03 | 2487 | 2535 | 2460 | 2513 | 459400 | 2513 |
2020-07-31 | 2527 | 2536 | 2442 | 2450 | 558300 | 2450 |
2020-07-30 | 2631 | 2643 | 2553 | 2566 | 464200 | 2566 |
2020-07-29 | 2668 | 2686 | 2598 | 2611 | 568400 | 2611 |
2020-07-28 | 2658 | 2825 | 2658 | 2686 | 1545200 | 2686 |
2020-07-27 | 2586 | 2625 | 2559 | 2621 | 562900 | 2621 |
2020-07-22 | 2610 | 2670 | 2609 | 2620 | 628400 | 2620 |
2020-07-21 | 2562 | 2593 | 2532 | 2590 | 351000 | 2590 |
2020-07-20 | 2572 | 2592 | 2533 | 2582 | 337400 | 2582 |
2020-07-17 | 2565 | 2565 | 2517 | 2562 | 356200 | 2562 |
2020-07-16 | 2561 | 2598 | 2529 | 2542 | 528600 | 2542 |
2020-07-15 | 2589 | 2595 | 2515 | 2526 | 343600 | 2526 |
2020-07-14 | 2496 | 2561 | 2480 | 2514 | 450000 | 2514 |
2020-07-13 | 2435 | 2516 | 2426 | 2490 | 497900 | 2490 |
2020-07-10 | 2425 | 2427 | 2369 | 2369 | 345600 | 2369 |
2020-07-09 | 2414 | 2432 | 2383 | 2431 | 365900 | 2431 |
2020-07-08 | 2431 | 2464 | 2417 | 2425 | 401400 | 2425 |
2020-07-07 | 2509 | 2519 | 2448 | 2452 | 388800 | 2452 |
2020-07-06 | 2463 | 2516 | 2451 | 2509 | 428300 | 2509 |
2020-07-03 | 2523 | 2529 | 2439 | 2473 | 306900 | 2473 |
2020-07-02 | 2490 | 2495 | 2445 | 2471 | 292100 | 2471 |
2020-07-01 | 2542 | 2547 | 2477 | 2490 | 328100 | 2490 |
2020-06-30 | 2530 | 2583 | 2521 | 2532 | 491800 | 2532 |
2020-06-29 | 2468 | 2476 | 2425 | 2466 | 307000 | 2466 |
2020-06-26 | 2490 | 2496 | 2450 | 2484 | 303000 | 2484 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-25 | 2495 | 2496 | 2418 | 2454 | 361100 | 2454 |
2020-06-24 | 2526 | 2544 | 2508 | 2527 | 326500 | 2527 |
2020-06-23 | 2536 | 2562 | 2507 | 2543 | 355400 | 2543 |
2020-06-22 | 2490 | 2542 | 2461 | 2517 | 286200 | 2517 |
2020-06-19 | 2534 | 2539 | 2478 | 2504 | 465000 | 2504 |
2020-06-18 | 2522 | 2560 | 2490 | 2536 | 335300 | 2536 |
2020-06-17 | 2536 | 2567 | 2509 | 2551 | 499500 | 2551 |
2020-06-16 | 2478 | 2580 | 2461 | 2568 | 673700 | 2568 |
2020-06-15 | 2438 | 2459 | 2367 | 2378 | 704300 | 2378 |
2020-06-12 | 2391 | 2488 | 2377 | 2473 | 836200 | 2473 |
2020-06-11 | 2587 | 2597 | 2499 | 2503 | 677500 | 2503 |
2020-06-10 | 2616 | 2640 | 2594 | 2637 | 356800 | 2637 |
2020-06-09 | 2704 | 2711 | 2636 | 2666 | 606800 | 2666 |
2020-06-08 | 2725 | 2731 | 2671 | 2697 | 363900 | 2697 |
2020-06-05 | 2610 | 2658 | 2593 | 2646 | 419500 | 2646 |
2020-06-04 | 2662 | 2685 | 2606 | 2609 | 456500 | 2609 |
2020-06-03 | 2660 | 2679 | 2595 | 2616 | 402000 | 2616 |
2020-06-02 | 2610 | 2632 | 2581 | 2591 | 399200 | 2591 |
2020-06-01 | 2594 | 2614 | 2555 | 2582 | 267200 | 2582 |
2020-05-29 | 2600 | 2600 | 2541 | 2576 | 538900 | 2576 |
2020-05-28 | 2603 | 2608 | 2528 | 2572 | 864300 | 2572 |
2020-05-27 | 2490 | 2620 | 2487 | 2598 | 750300 | 2598 |
2020-05-26 | 2485 | 2548 | 2459 | 2507 | 578900 | 2507 |
2020-05-25 | 2453 | 2468 | 2413 | 2448 | 318100 | 2448 |
2020-05-22 | 2429 | 2436 | 2406 | 2412 | 465200 | 2412 |
2020-05-21 | 2454 | 2471 | 2412 | 2426 | 631800 | 2426 |
2020-05-20 | 2402 | 2417 | 2372 | 2389 | 499400 | 2389 |
2020-05-19 | 2420 | 2452 | 2397 | 2400 | 676900 | 2400 |
2020-05-18 | 2401 | 2409 | 2278 | 2319 | 605000 | 2319 |
2020-05-15 | 2340 | 2427 | 2261 | 2354 | 1302500 | 2354 |
2020-05-14 | 2314 | 2344 | 2277 | 2290 | 660100 | 2290 |
2020-05-13 | 2280 | 2391 | 2261 | 2357 | 602100 | 2357 |
2020-05-12 | 2348 | 2348 | 2287 | 2328 | 448000 | 2328 |
2020-05-11 | 2327 | 2364 | 2307 | 2351 | 465500 | 2351 |
2020-05-08 | 2258 | 2291 | 2224 | 2283 | 453000 | 2283 |
2020-05-07 | 2163 | 2228 | 2161 | 2228 | 437100 | 2228 |
2020-05-01 | 2250 | 2251 | 2183 | 2197 | 517700 | 2197 |
2020-04-30 | 2295 | 2319 | 2265 | 2300 | 670100 | 2300 |
2020-04-28 | 2225 | 2225 | 2184 | 2218 | 687200 | 2218 |
2020-04-27 | 2218 | 2218 | 2164 | 2196 | 492700 | 2196 |
2020-04-24 | 2201 | 2211 | 2140 | 2168 | 600200 | 2168 |
2020-04-23 | 2150 | 2224 | 2150 | 2216 | 742900 | 2216 |
2020-04-22 | 2130 | 2140 | 2082 | 2112 | 558000 | 2112 |
2020-04-21 | 2200 | 2202 | 2150 | 2154 | 649300 | 2154 |
2020-04-20 | 2206 | 2259 | 2192 | 2255 | 570100 | 2255 |
2020-04-17 | 2163 | 2220 | 2131 | 2213 | 542100 | 2213 |
2020-04-16 | 2070 | 2125 | 2047 | 2122 | 486000 | 2122 |
2020-04-15 | 2126 | 2153 | 2073 | 2124 | 485800 | 2124 |
2020-04-14 | 2070 | 2132 | 2042 | 2129 | 456900 | 2129 |
2020-04-13 | 2115 | 2115 | 2058 | 2068 | 327500 | 2068 |
2020-04-10 | 2154 | 2158 | 2055 | 2133 | 642500 | 2133 |
2020-04-09 | 2141 | 2151 | 2099 | 2138 | 461800 | 2138 |
2020-04-08 | 2170 | 2220 | 2136 | 2153 | 782400 | 2153 |
2020-04-07 | 2126 | 2188 | 2092 | 2157 | 789200 | 2157 |
2020-04-06 | 1892 | 2047 | 1860 | 2034 | 624600 | 2034 |
2020-04-03 | 1903 | 1974 | 1875 | 1901 | 307300 | 1901 |
2020-04-02 | 1910 | 1944 | 1877 | 1906 | 536900 | 1906 |
2020-04-01 | 2057 | 2113 | 1958 | 1988 | 440400 | 1988 |
2020-03-31 | 2135 | 2155 | 2059 | 2092 | 550500 | 2092 |
2020-03-30 | 2004 | 2127 | 2001 | 2127 | 613500 | 2127 |
2020-03-27 | 2110 | 2155 | 2002 | 2112 | 626400 | 2112 |
2020-03-26 | 2115 | 2161 | 2002 | 2051 | 463500 | 2051 |
2020-03-25 | 2180 | 2180 | 2083 | 2165 | 708500 | 2165 |
2020-03-24 | 1817 | 1997 | 1804 | 1990 | 1123500 | 1990 |
2020-03-23 | 1680 | 1794 | 1639 | 1779 | 1082600 | 1779 |
2020-03-19 | 1815 | 1815 | 1617 | 1673 | 1191000 | 1673 |
2020-03-18 | 1843 | 1875 | 1764 | 1775 | 862000 | 1775 |
2020-03-17 | 1801 | 1931 | 1769 | 1831 | 925600 | 1831 |
2020-03-16 | 1981 | 1997 | 1851 | 1859 | 765600 | 1859 |
2020-03-13 | 1949 | 1999 | 1893 | 1949 | 1231200 | 1949 |
2020-03-12 | 2237 | 2237 | 2111 | 2164 | 772500 | 2164 |
2020-03-11 | 2341 | 2387 | 2286 | 2287 | 459000 | 2287 |
2020-03-10 | 2242 | 2346 | 2172 | 2332 | 640700 | 2332 |
2020-03-09 | 2349 | 2365 | 2262 | 2301 | 456500 | 2301 |
2020-03-06 | 2520 | 2524 | 2421 | 2449 | 840200 | 2449 |
2020-03-05 | 2487 | 2496 | 2461 | 2476 | 499000 | 2476 |
2020-03-04 | 2398 | 2442 | 2388 | 2426 | 274200 | 2426 |
2020-03-03 | 2516 | 2522 | 2434 | 2434 | 415100 | 2434 |
2020-03-02 | 2382 | 2475 | 2368 | 2442 | 546600 | 2442 |
2020-02-28 | 2465 | 2486 | 2399 | 2434 | 716500 | 2434 |
2020-02-27 | 2595 | 2596 | 2532 | 2565 | 452600 | 2565 |
2020-02-26 | 2538 | 2608 | 2516 | 2603 | 467200 | 2603 |
2020-02-25 | 2513 | 2605 | 2501 | 2586 | 484900 | 2586 |
2020-02-21 | 2707 | 2734 | 2686 | 2693 | 428600 | 2693 |
2020-02-20 | 2721 | 2766 | 2698 | 2715 | 378100 | 2715 |
2020-02-19 | 2724 | 2726 | 2703 | 2719 | 339600 | 2719 |
2020-02-18 | 2761 | 2761 | 2680 | 2715 | 407000 | 2715 |
2020-02-17 | 2788 | 2804 | 2741 | 2796 | 256600 | 2796 |
2020-02-14 | 2735 | 2792 | 2734 | 2791 | 243200 | 2791 |
2020-02-13 | 2751 | 2795 | 2731 | 2761 | 350400 | 2761 |
2020-02-12 | 2787 | 2787 | 2739 | 2751 | 310800 | 2751 |
2020-02-10 | 2797 | 2827 | 2778 | 2792 | 293800 | 2792 |
2020-02-07 | 2845 | 2848 | 2793 | 2847 | 305100 | 2847 |
2020-02-06 | 2834 | 2885 | 2822 | 2856 | 484200 | 2856 |
2020-02-05 | 2785 | 2805 | 2750 | 2784 | 510300 | 2784 |
2020-02-04 | 2729 | 2737 | 2684 | 2726 | 619100 | 2726 |
2020-02-03 | 2727 | 2832 | 2727 | 2740 | 735700 | 2740 |
2020-01-31 | 2646 | 2850 | 2636 | 2837 | 1259000 | 2837 |
2020-01-30 | 2636 | 2653 | 2617 | 2639 | 353100 | 2639 |
2020-01-29 | 2628 | 2661 | 2603 | 2661 | 292100 | 2661 |
2020-01-28 | 2600 | 2619 | 2582 | 2614 | 459600 | 2614 |
2020-01-27 | 2650 | 2669 | 2641 | 2658 | 475100 | 2658 |
2020-01-24 | 2767 | 2769 | 2726 | 2738 | 272900 | 2738 |
2020-01-23 | 2769 | 2778 | 2736 | 2751 | 549100 | 2751 |
2020-01-22 | 2797 | 2847 | 2777 | 2840 | 337400 | 2840 |
2020-01-21 | 2870 | 2875 | 2811 | 2822 | 252300 | 2822 |
2020-01-20 | 2874 | 2882 | 2851 | 2878 | 230200 | 2878 |
2020-01-17 | 2841 | 2869 | 2830 | 2853 | 330500 | 2853 |
2020-01-16 | 2824 | 2832 | 2786 | 2818 | 291300 | 2818 |
2020-01-15 | 2840 | 2905 | 2805 | 2840 | 538600 | 2840 |
2020-01-14 | 2844 | 2867 | 2817 | 2825 | 348400 | 2825 |
2020-01-10 | 2818 | 2818 | 2783 | 2805 | 526000 | 2805 |
2020-01-09 | 2786 | 2809 | 2777 | 2794 | 448200 | 2794 |
2020-01-08 | 2746 | 2748 | 2678 | 2730 | 1005000 | 2730 |
2020-01-07 | 2809 | 2838 | 2803 | 2825 | 410600 | 2825 |
2020-01-06 | 2769 | 2791 | 2754 | 2781 | 506900 | 2781 |
2019-12-30 | 2864 | 2869 | 2827 | 2863 | 287200 | 2863 |
2019-12-27 | 2897 | 2911 | 2882 | 2892 | 208200 | 2892 |
2019-12-26 | 2866 | 2895 | 2866 | 2873 | 219600 | 2873 |
2019-12-25 | 2961 | 2970 | 2868 | 2878 | 357500 | 2878 |
2019-12-24 | 2963 | 2990 | 2949 | 2959 | 192300 | 2959 |
2019-12-23 | 2933 | 2969 | 2933 | 2936 | 219000 | 2936 |
2019-12-20 | 2940 | 2985 | 2933 | 2962 | 360200 | 2962 |
2019-12-19 | 2915 | 2944 | 2900 | 2940 | 399300 | 2940 |
2019-12-18 | 2974 | 2977 | 2918 | 2927 | 268500 | 2927 |
2019-12-17 | 2997 | 3005 | 2942 | 2965 | 242300 | 2965 |
2019-12-16 | 2995 | 3005 | 2967 | 2969 | 224000 | 2969 |
2019-12-13 | 3020 | 3055 | 2989 | 2999 | 756300 | 2999 |
2019-12-12 | 2930 | 2938 | 2901 | 2930 | 479400 | 2930 |
2019-12-11 | 2902 | 2935 | 2885 | 2914 | 486900 | 2914 |
2019-12-10 | 3020 | 3020 | 2887 | 2900 | 917600 | 2900 |
2019-12-09 | 3070 | 3080 | 3015 | 3030 | 315100 | 3030 |
2019-12-06 | 2999 | 3055 | 2994 | 3015 | 254800 | 3015 |
2019-12-05 | 2969 | 3000 | 2965 | 2992 | 420500 | 2992 |
2019-12-04 | 2963 | 2964 | 2925 | 2934 | 385100 | 2934 |
2019-12-03 | 2926 | 3010 | 2908 | 3000 | 344500 | 3000 |
2019-12-02 | 2950 | 2988 | 2943 | 2976 | 188400 | 2976 |
2019-11-29 | 2982 | 3010 | 2947 | 2954 | 272000 | 2954 |
2019-11-28 | 3025 | 3025 | 2951 | 2974 | 334900 | 2974 |
2019-11-27 | 3020 | 3040 | 2999 | 3025 | 244100 | 3025 |
2019-11-26 | 2993 | 3065 | 2985 | 3015 | 517100 | 3015 |
2019-11-25 | 2936 | 2984 | 2927 | 2943 | 430400 | 2943 |
2019-11-22 | 2885 | 2935 | 2876 | 2888 | 390000 | 2888 |
2019-11-21 | 2915 | 2923 | 2843 | 2874 | 663800 | 2874 |
2019-11-20 | 2940 | 2966 | 2924 | 2936 | 285000 | 2936 |
2019-11-19 | 2966 | 2994 | 2925 | 2976 | 389000 | 2976 |
2019-11-18 | 3040 | 3040 | 2999 | 3005 | 181300 | 3005 |
2019-11-15 | 3020 | 3065 | 3005 | 3045 | 285800 | 3045 |
2019-11-14 | 3060 | 3060 | 3000 | 3025 | 291400 | 3025 |
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。