4061 デンカ(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 |
---|---|---|---|---|---|---|
2021-03-15 | 4350 | 4450 | 4330 | 4450 | 507700 | 4450 |
2021-03-09 | 4165 | 4165 | 4095 | 4150 | 275600 | 4150 |
2021-03-03 | 4055 | 4080 | 4000 | 4065 | 336500 | 4065 |
2021-02-26 | 4045 | 4070 | 3985 | 4000 | 434600 | 4000 |
2021-02-24 | 4180 | 4190 | 4090 | 4100 | 373100 | 4100 |
2021-02-12 | 4265 | 4265 | 4190 | 4230 | 293700 | 4230 |
2021-02-03 | 4155 | 4185 | 4110 | 4135 | 240600 | 4135 |
2021-02-02 | 4120 | 4135 | 4040 | 4125 | 315200 | 4125 |
2021-02-01 | 3945 | 4055 | 3915 | 4050 | 277300 | 4050 |
2021-01-29 | 4020 | 4055 | 3975 | 3980 | 331500 | 3980 |
2021-01-28 | 3965 | 4070 | 3955 | 4025 | 401300 | 4025 |
2021-01-27 | 4105 | 4125 | 4050 | 4055 | 287700 | 4055 |
2021-01-26 | 4135 | 4135 | 4080 | 4085 | 289300 | 4085 |
2021-01-25 | 4155 | 4185 | 4140 | 4180 | 254500 | 4180 |
2021-01-22 | 4145 | 4150 | 4105 | 4105 | 326500 | 4105 |
2021-01-21 | 4225 | 4240 | 4160 | 4195 | 398300 | 4195 |
2021-01-20 | 4265 | 4270 | 4205 | 4225 | 395400 | 4225 |
2021-01-19 | 4220 | 4295 | 4195 | 4265 | 340200 | 4265 |
2021-01-18 | 4210 | 4265 | 4175 | 4255 | 395200 | 4255 |
2021-01-14 | 4340 | 4375 | 4275 | 4300 | 474000 | 4300 |
2021-01-12 | 4215 | 4260 | 4185 | 4225 | 346500 | 4225 |
2021-01-08 | 4200 | 4215 | 4150 | 4200 | 437900 | 4200 |
2021-01-07 | 4110 | 4245 | 4110 | 4200 | 638800 | 4200 |
2021-01-06 | 4035 | 4080 | 4030 | 4055 | 385500 | 4055 |
2021-01-05 | 3935 | 3995 | 3925 | 3990 | 414000 | 3990 |
2021-01-04 | 4030 | 4030 | 3910 | 4000 | 379700 | 4000 |
2021-01-04 | 4030 | 4030 | 3910 | 4000 | 379700 | 4000 |
2021-01-04 | 4030 | 4030 | 3910 | 4000 | 379700 | 4000 |
2021-01-04 | 4030 | 4030 | 3910 | 4000 | 379700 | 4000 |
2021-01-04 | 4030 | 4030 | 3910 | 4000 | 379700 | 4000 |
2021-01-04 | 4030 | 4030 | 3910 | 4000 | 379700 | 4000 |
2020-12-30 | 4050 | 4060 | 4010 | 4030 | 310200 | 4030 |
2020-12-28 | 3925 | 3995 | 3925 | 3975 | 313400 | 3975 |
2020-12-25 | 3905 | 3955 | 3890 | 3925 | 467400 | 3925 |
2020-12-24 | 3840 | 3905 | 3825 | 3845 | 292800 | 3845 |
2020-12-22 | 3900 | 3950 | 3795 | 3815 | 557400 | 3815 |
2020-12-21 | 3945 | 4000 | 3925 | 3970 | 434500 | 3970 |
2020-12-18 | 3905 | 3945 | 3865 | 3945 | 427700 | 3945 |
2020-12-17 | 3890 | 3945 | 3850 | 3930 | 449500 | 3930 |
2020-12-16 | 3890 | 3930 | 3860 | 3895 | 400400 | 3895 |
2020-12-15 | 3780 | 3885 | 3775 | 3880 | 435500 | 3880 |
2020-12-14 | 3830 | 3860 | 3805 | 3825 | 357800 | 3825 |
2020-12-11 | 3865 | 3905 | 3770 | 3840 | 613400 | 3840 |
2020-12-10 | 3910 | 3920 | 3830 | 3850 | 574200 | 3850 |
2020-12-09 | 3840 | 3920 | 3810 | 3920 | 769900 | 3920 |
2020-12-08 | 3715 | 3840 | 3685 | 3770 | 1160400 | 3770 |
2020-12-07 | 3650 | 3750 | 3580 | 3660 | 1390100 | 3660 |
2020-12-04 | 3355 | 3470 | 3350 | 3470 | 769500 | 3470 |
2020-12-03 | 3305 | 3335 | 3300 | 3330 | 339900 | 3330 |
2020-12-02 | 3345 | 3345 | 3295 | 3315 | 349000 | 3315 |
2020-12-01 | 3270 | 3320 | 3250 | 3305 | 286900 | 3305 |
2020-11-30 | 3370 | 3370 | 3220 | 3230 | 440800 | 3230 |
2020-11-27 | 3330 | 3360 | 3305 | 3350 | 386600 | 3350 |
2020-11-26 | 3250 | 3320 | 3230 | 3305 | 361600 | 3305 |
2020-11-25 | 3340 | 3360 | 3280 | 3280 | 396700 | 3280 |
2020-11-24 | 3270 | 3315 | 3240 | 3295 | 500800 | 3295 |
2020-11-20 | 3180 | 3225 | 3170 | 3215 | 315400 | 3215 |
2020-11-19 | 3250 | 3255 | 3200 | 3220 | 315800 | 3220 |
2020-11-18 | 3285 | 3300 | 3260 | 3265 | 272000 | 3265 |
2020-11-17 | 3345 | 3345 | 3265 | 3300 | 353400 | 3300 |
2020-11-16 | 3345 | 3365 | 3315 | 3325 | 400800 | 3325 |
2020-11-13 | 3280 | 3310 | 3220 | 3300 | 457600 | 3300 |
2020-11-12 | 3255 | 3300 | 3240 | 3280 | 407300 | 3280 |
2020-11-11 | 3265 | 3315 | 3265 | 3300 | 550600 | 3300 |
2020-11-10 | 3335 | 3400 | 3185 | 3195 | 872500 | 3195 |
2020-11-09 | 3295 | 3350 | 3260 | 3295 | 709900 | 3295 |
2020-11-06 | 3220 | 3265 | 3195 | 3245 | 358200 | 3245 |
2020-11-05 | 3185 | 3210 | 3145 | 3195 | 424600 | 3195 |
2020-11-04 | 3290 | 3290 | 3215 | 3225 | 363000 | 3225 |
2020-11-02 | 3160 | 3230 | 3150 | 3205 | 339600 | 3205 |
2020-10-30 | 3260 | 3275 | 3180 | 3200 | 377900 | 3200 |
2020-10-29 | 3215 | 3250 | 3195 | 3245 | 301800 | 3245 |
2020-10-28 | 3305 | 3320 | 3260 | 3285 | 233500 | 3285 |
2020-10-27 | 3315 | 3345 | 3290 | 3325 | 306700 | 3325 |
2020-10-26 | 3325 | 3355 | 3315 | 3345 | 319300 | 3345 |
2020-10-23 | 3355 | 3380 | 3310 | 3335 | 330600 | 3335 |
2020-10-22 | 3280 | 3345 | 3280 | 3300 | 586400 | 3300 |
2020-10-21 | 3235 | 3310 | 3235 | 3295 | 405100 | 3295 |
2020-10-20 | 3280 | 3315 | 3230 | 3230 | 497800 | 3230 |
2020-10-19 | 3185 | 3270 | 3175 | 3230 | 638300 | 3230 |
2020-10-16 | 3090 | 3140 | 3090 | 3120 | 438200 | 3120 |
2020-10-15 | 3095 | 3125 | 3075 | 3090 | 170100 | 3090 |
2020-10-14 | 3090 | 3105 | 3045 | 3100 | 341000 | 3100 |
2020-10-13 | 3155 | 3160 | 3095 | 3125 | 335200 | 3125 |
2020-10-12 | 3175 | 3185 | 3140 | 3155 | 277700 | 3155 |
2020-10-09 | 3205 | 3225 | 3160 | 3180 | 350400 | 3180 |
2020-10-08 | 3225 | 3240 | 3200 | 3205 | 390600 | 3205 |
2020-10-07 | 3215 | 3240 | 3195 | 3220 | 351600 | 3220 |
2020-10-06 | 3250 | 3265 | 3215 | 3220 | 279000 | 3220 |
2020-10-05 | 3205 | 3270 | 3205 | 3240 | 376900 | 3240 |
2020-10-02 | 3190 | 3220 | 3140 | 3150 | 454700 | 3150 |
2020-09-30 | 3260 | 3290 | 3195 | 3195 | 581600 | 3195 |
2020-09-29 | 3250 | 3275 | 3210 | 3255 | 426200 | 3255 |
2020-09-28 | 3260 | 3285 | 3245 | 3285 | 409300 | 3285 |
2020-09-25 | 3275 | 3280 | 3235 | 3250 | 455200 | 3250 |
2020-09-24 | 3250 | 3260 | 3205 | 3240 | 521400 | 3240 |
2020-09-23 | 3250 | 3300 | 3195 | 3260 | 814400 | 3260 |
2020-09-18 | 3160 | 3210 | 3135 | 3205 | 479200 | 3205 |
2020-09-17 | 3160 | 3175 | 3115 | 3145 | 365900 | 3145 |
2020-09-16 | 3205 | 3205 | 3130 | 3135 | 529100 | 3135 |
2020-09-15 | 3215 | 3255 | 3180 | 3230 | 371300 | 3230 |
2020-09-14 | 3270 | 3270 | 3230 | 3240 | 348200 | 3240 |
2020-09-11 | 3245 | 3250 | 3205 | 3230 | 612900 | 3230 |
2020-09-10 | 3150 | 3220 | 3145 | 3220 | 725200 | 3220 |
2020-09-09 | 3095 | 3140 | 3075 | 3130 | 354400 | 3130 |
2020-09-08 | 3125 | 3145 | 3120 | 3125 | 379900 | 3125 |
2020-09-07 | 3045 | 3135 | 3035 | 3095 | 572900 | 3095 |
2020-09-04 | 2981 | 3050 | 2978 | 3040 | 446100 | 3040 |
2020-09-03 | 3030 | 3045 | 3010 | 3020 | 427100 | 3020 |
2020-09-02 | 3010 | 3015 | 2966 | 3005 | 412500 | 3005 |
2020-09-01 | 2997 | 3005 | 2973 | 2999 | 559100 | 2999 |
2020-08-31 | 3000 | 3020 | 2982 | 2982 | 597400 | 2982 |
2020-08-28 | 2990 | 3010 | 2910 | 2951 | 1361300 | 2951 |
2020-08-27 | 2956 | 2958 | 2932 | 2942 | 412000 | 2942 |
2020-08-26 | 2932 | 2949 | 2917 | 2939 | 467800 | 2939 |
2020-08-25 | 2951 | 2976 | 2946 | 2957 | 927400 | 2957 |
2020-08-24 | 2881 | 2922 | 2868 | 2922 | 587300 | 2922 |
2020-08-21 | 2885 | 2891 | 2868 | 2889 | 402200 | 2889 |
2020-08-20 | 2884 | 2895 | 2856 | 2885 | 795600 | 2885 |
2020-08-19 | 2869 | 2906 | 2844 | 2906 | 644100 | 2906 |
2020-08-18 | 2858 | 2861 | 2820 | 2836 | 451700 | 2836 |
2020-08-17 | 2883 | 2926 | 2870 | 2877 | 420900 | 2877 |
2020-08-14 | 2936 | 2936 | 2896 | 2897 | 612100 | 2897 |
2020-08-13 | 2931 | 2937 | 2891 | 2907 | 1063900 | 2907 |
2020-08-12 | 2890 | 2927 | 2852 | 2881 | 1458000 | 2881 |
2020-08-11 | 2787 | 2860 | 2741 | 2855 | 1883200 | 2855 |
2020-08-07 | 2658 | 2775 | 2645 | 2750 | 1522000 | 2750 |
2020-08-06 | 2665 | 2685 | 2640 | 2670 | 360500 | 2670 |
2020-08-05 | 2655 | 2672 | 2622 | 2672 | 428900 | 2672 |
2020-08-04 | 2583 | 2676 | 2581 | 2676 | 550700 | 2676 |
2020-08-03 | 2549 | 2588 | 2541 | 2571 | 521200 | 2571 |
2020-07-31 | 2580 | 2590 | 2509 | 2514 | 642400 | 2514 |
2020-07-30 | 2662 | 2665 | 2622 | 2625 | 314500 | 2625 |
2020-07-29 | 2692 | 2698 | 2662 | 2662 | 332700 | 2662 |
2020-07-28 | 2730 | 2737 | 2694 | 2694 | 546800 | 2694 |
2020-07-27 | 2660 | 2704 | 2634 | 2701 | 488100 | 2701 |
2020-07-22 | 2670 | 2733 | 2668 | 2683 | 799900 | 2683 |
2020-07-21 | 2710 | 2710 | 2639 | 2648 | 555100 | 2648 |
2020-07-20 | 2661 | 2719 | 2638 | 2709 | 1014000 | 2709 |
2020-07-17 | 2661 | 2664 | 2621 | 2634 | 262500 | 2634 |
2020-07-16 | 2650 | 2696 | 2649 | 2675 | 513200 | 2675 |
2020-07-15 | 2654 | 2682 | 2616 | 2629 | 401900 | 2629 |
2020-07-14 | 2608 | 2647 | 2606 | 2634 | 376800 | 2634 |
2020-07-13 | 2557 | 2626 | 2554 | 2605 | 650700 | 2605 |
2020-07-10 | 2604 | 2615 | 2551 | 2551 | 680300 | 2551 |
2020-07-09 | 2568 | 2602 | 2561 | 2588 | 481300 | 2588 |
2020-07-08 | 2580 | 2612 | 2568 | 2568 | 395600 | 2568 |
2020-07-07 | 2623 | 2633 | 2579 | 2588 | 342000 | 2588 |
2020-07-06 | 2583 | 2639 | 2578 | 2636 | 368500 | 2636 |
2020-07-03 | 2593 | 2617 | 2552 | 2583 | 323400 | 2583 |
2020-07-02 | 2600 | 2605 | 2543 | 2592 | 461200 | 2592 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 2642 | 2653 | 2582 | 2595 | 388300 | 2595 |
2020-06-30 | 2641 | 2675 | 2635 | 2637 | 444400 | 2637 |
2020-06-29 | 2593 | 2625 | 2575 | 2591 | 399100 | 2591 |
2020-06-26 | 2662 | 2664 | 2616 | 2636 | 430400 | 2636 |
2020-06-25 | 2659 | 2659 | 2606 | 2622 | 542300 | 2622 |
2020-06-24 | 2705 | 2710 | 2656 | 2663 | 474200 | 2663 |
2020-06-23 | 2690 | 2727 | 2663 | 2711 | 706400 | 2711 |
2020-06-22 | 2657 | 2706 | 2649 | 2669 | 334400 | 2669 |
2020-06-19 | 2726 | 2730 | 2657 | 2681 | 630200 | 2681 |
2020-06-18 | 2686 | 2717 | 2659 | 2712 | 445700 | 2712 |
2020-06-17 | 2715 | 2736 | 2683 | 2717 | 481400 | 2717 |
2020-06-16 | 2664 | 2741 | 2648 | 2734 | 822800 | 2734 |
2020-06-15 | 2675 | 2682 | 2580 | 2581 | 561000 | 2581 |
2020-06-12 | 2580 | 2673 | 2568 | 2662 | 1147700 | 2662 |
2020-06-11 | 2766 | 2783 | 2709 | 2709 | 786800 | 2709 |
2020-06-10 | 2797 | 2822 | 2785 | 2805 | 778100 | 2805 |
2020-06-09 | 2834 | 2844 | 2779 | 2834 | 965900 | 2834 |
2020-06-08 | 2877 | 2897 | 2811 | 2853 | 1041600 | 2853 |
2020-06-05 | 2743 | 2830 | 2731 | 2829 | 1298300 | 2829 |
2020-06-04 | 2775 | 2779 | 2717 | 2740 | 904500 | 2740 |
2020-06-03 | 2787 | 2799 | 2747 | 2758 | 1307500 | 2758 |
2020-06-02 | 2700 | 2737 | 2690 | 2715 | 981600 | 2715 |
2020-06-01 | 2654 | 2675 | 2624 | 2673 | 990700 | 2673 |
2020-05-29 | 2695 | 2695 | 2624 | 2639 | 1137900 | 2639 |
2020-05-28 | 2727 | 2753 | 2669 | 2703 | 1016400 | 2703 |
2020-05-27 | 2654 | 2737 | 2652 | 2712 | 1228800 | 2712 |
2020-05-26 | 2595 | 2644 | 2592 | 2634 | 927500 | 2634 |
2020-05-25 | 2614 | 2620 | 2566 | 2607 | 672000 | 2607 |
2020-05-22 | 2635 | 2637 | 2568 | 2582 | 1221500 | 2582 |
2020-05-21 | 2648 | 2679 | 2628 | 2636 | 1076600 | 2636 |
2020-05-20 | 2567 | 2660 | 2557 | 2613 | 2147200 | 2613 |
2020-05-19 | 2720 | 2737 | 2686 | 2717 | 1279900 | 2717 |
2020-05-18 | 2688 | 2708 | 2668 | 2686 | 857600 | 2686 |
2020-05-15 | 2709 | 2716 | 2624 | 2678 | 1053500 | 2678 |
2020-05-14 | 2780 | 2780 | 2670 | 2682 | 2018000 | 2682 |
2020-05-13 | 2631 | 2793 | 2580 | 2788 | 4683200 | 2788 |
2020-05-12 | 2668 | 2688 | 2630 | 2666 | 994200 | 2666 |
2020-05-11 | 2685 | 2710 | 2648 | 2677 | 1367600 | 2677 |
2020-05-08 | 2596 | 2667 | 2576 | 2636 | 1727200 | 2636 |
2020-05-07 | 2600 | 2602 | 2545 | 2569 | 936300 | 2569 |
2020-05-01 | 2568 | 2581 | 2547 | 2566 | 875100 | 2566 |
2020-04-30 | 2600 | 2618 | 2578 | 2599 | 1295700 | 2599 |
2020-04-28 | 2561 | 2577 | 2538 | 2572 | 923100 | 2572 |
2020-04-27 | 2534 | 2563 | 2512 | 2555 | 1490600 | 2555 |
2020-04-24 | 2598 | 2608 | 2512 | 2533 | 1844600 | 2533 |
2020-04-23 | 2470 | 2552 | 2466 | 2552 | 1338500 | 2552 |
2020-04-22 | 2511 | 2515 | 2455 | 2488 | 1370800 | 2488 |
2020-04-21 | 2570 | 2572 | 2507 | 2513 | 1410700 | 2513 |
2020-04-20 | 2550 | 2604 | 2531 | 2599 | 1960900 | 2599 |
2020-04-17 | 2589 | 2589 | 2505 | 2536 | 2734700 | 2536 |
2020-04-16 | 2511 | 2599 | 2456 | 2572 | 3658300 | 2572 |
2020-04-15 | 2547 | 2555 | 2455 | 2498 | 2473200 | 2498 |
2020-04-14 | 2547 | 2593 | 2522 | 2566 | 1892600 | 2566 |
2020-04-13 | 2702 | 2710 | 2584 | 2586 | 3008900 | 2586 |
2020-04-10 | 2630 | 2706 | 2610 | 2682 | 4400800 | 2682 |
2020-04-09 | 2680 | 2680 | 2561 | 2598 | 6107100 | 2598 |
2020-04-08 | 2900 | 2938 | 2692 | 2728 | 8855700 | 2728 |
2020-04-07 | 2980 | 2999 | 2740 | 2852 | 17967200 | 2852 |
2020-04-06 | 2781 | 3085 | 2754 | 3085 | 22032800 | 3085 |
2020-04-03 | 2531 | 2581 | 2359 | 2581 | 17174200 | 2581 |
2020-04-02 | 2101 | 2126 | 2067 | 2081 | 450200 | 2081 |
2020-04-01 | 2215 | 2278 | 2143 | 2167 | 451400 | 2167 |
2020-03-31 | 2340 | 2357 | 2268 | 2277 | 631600 | 2277 |
2020-03-30 | 2276 | 2355 | 2220 | 2346 | 471400 | 2346 |
2020-03-27 | 2391 | 2394 | 2302 | 2384 | 536300 | 2384 |
2020-03-26 | 2319 | 2339 | 2278 | 2291 | 609000 | 2291 |
2020-03-25 | 2340 | 2340 | 2269 | 2335 | 528900 | 2335 |
2020-03-24 | 2082 | 2151 | 2052 | 2140 | 669300 | 2140 |
2020-03-23 | 2034 | 2072 | 1992 | 2032 | 645700 | 2032 |
2020-03-19 | 2027 | 2042 | 1973 | 1994 | 711000 | 1994 |
2020-03-18 | 2046 | 2072 | 1960 | 1963 | 900500 | 1963 |
2020-03-17 | 1987 | 2058 | 1925 | 2009 | 962900 | 2009 |
2020-03-16 | 2083 | 2100 | 2001 | 2008 | 780800 | 2008 |
2020-03-13 | 2013 | 2102 | 1951 | 2033 | 1213700 | 2033 |
2020-03-12 | 2275 | 2285 | 2180 | 2207 | 860000 | 2207 |
2020-03-11 | 2381 | 2430 | 2337 | 2339 | 590800 | 2339 |
2020-03-10 | 2297 | 2384 | 2244 | 2368 | 972700 | 2368 |
2020-03-09 | 2487 | 2500 | 2395 | 2418 | 576900 | 2418 |
2020-03-06 | 2620 | 2628 | 2563 | 2583 | 509700 | 2583 |
2020-03-05 | 2715 | 2721 | 2667 | 2677 | 420300 | 2677 |
2020-03-04 | 2634 | 2686 | 2614 | 2669 | 429500 | 2669 |
2020-03-03 | 2779 | 2779 | 2657 | 2657 | 525600 | 2657 |
2020-03-02 | 2682 | 2756 | 2679 | 2713 | 608600 | 2713 |
2020-02-28 | 2746 | 2754 | 2702 | 2728 | 627900 | 2728 |
2020-02-27 | 2833 | 2847 | 2813 | 2819 | 490900 | 2819 |
2020-02-26 | 2806 | 2866 | 2801 | 2856 | 486500 | 2856 |
2020-02-25 | 2818 | 2878 | 2808 | 2847 | 617200 | 2847 |
2020-02-21 | 2945 | 2973 | 2939 | 2948 | 427100 | 2948 |
2020-02-20 | 2960 | 2985 | 2934 | 2943 | 473500 | 2943 |
2020-02-19 | 2978 | 2978 | 2931 | 2935 | 705000 | 2935 |
2020-02-18 | 2951 | 2959 | 2918 | 2928 | 436400 | 2928 |
2020-02-17 | 3015 | 3025 | 2916 | 2943 | 1229300 | 2943 |
2020-02-14 | 3045 | 3065 | 3015 | 3035 | 390100 | 3035 |
2020-02-13 | 3030 | 3060 | 3010 | 3045 | 448300 | 3045 |
2020-02-12 | 3100 | 3100 | 3010 | 3020 | 493900 | 3020 |
2020-02-10 | 3055 | 3090 | 3000 | 3060 | 649200 | 3060 |
2020-02-07 | 3100 | 3110 | 3015 | 3050 | 812800 | 3050 |
2020-02-06 | 3115 | 3175 | 3110 | 3115 | 629600 | 3115 |
2020-02-05 | 3050 | 3050 | 3000 | 3010 | 362400 | 3010 |
2020-02-04 | 2958 | 2992 | 2947 | 2982 | 289100 | 2982 |
2020-02-03 | 2943 | 2969 | 2914 | 2952 | 441400 | 2952 |
2020-01-31 | 3000 | 3040 | 2992 | 3010 | 330600 | 3010 |
2020-01-30 | 3015 | 3020 | 2970 | 2983 | 364900 | 2983 |
2020-01-29 | 3035 | 3035 | 3000 | 3030 | 210200 | 3030 |
2020-01-28 | 2971 | 3025 | 2963 | 3010 | 371500 | 3010 |
2020-01-27 | 3070 | 3070 | 3010 | 3010 | 405500 | 3010 |
2020-01-24 | 3115 | 3125 | 3100 | 3110 | 247800 | 3110 |
2020-01-23 | 3125 | 3125 | 3090 | 3095 | 214700 | 3095 |
2020-01-22 | 3155 | 3170 | 3140 | 3160 | 249900 | 3160 |
2020-01-21 | 3185 | 3200 | 3160 | 3170 | 253500 | 3170 |
2020-01-20 | 3185 | 3215 | 3185 | 3205 | 144600 | 3205 |
2020-01-17 | 3160 | 3175 | 3145 | 3170 | 224800 | 3170 |
2020-01-16 | 3175 | 3175 | 3120 | 3145 | 308100 | 3145 |
2020-01-15 | 3145 | 3185 | 3140 | 3180 | 231500 | 3180 |
2020-01-14 | 3155 | 3180 | 3140 | 3155 | 256000 | 3155 |
2020-01-10 | 3165 | 3170 | 3130 | 3145 | 367600 | 3145 |
2020-01-09 | 3230 | 3230 | 3145 | 3155 | 330700 | 3155 |
2020-01-08 | 3165 | 3165 | 3080 | 3145 | 543100 | 3145 |
2020-01-07 | 3235 | 3250 | 3205 | 3230 | 446000 | 3230 |
2020-01-06 | 3160 | 3200 | 3145 | 3200 | 295000 | 3200 |
2019-12-30 | 3265 | 3285 | 3240 | 3270 | 179600 | 3270 |
2019-12-27 | 3330 | 3340 | 3300 | 3315 | 113800 | 3315 |
2019-12-26 | 3250 | 3305 | 3250 | 3305 | 167300 | 3305 |
2019-12-25 | 3300 | 3315 | 3260 | 3265 | 200200 | 3265 |
2019-12-24 | 3305 | 3330 | 3305 | 3320 | 158300 | 3320 |
2019-12-23 | 3340 | 3360 | 3320 | 3325 | 186000 | 3325 |
2019-12-20 | 3360 | 3360 | 3315 | 3315 | 167300 | 3315 |
2019-12-19 | 3360 | 3360 | 3325 | 3335 | 277500 | 3335 |
2019-12-18 | 3420 | 3435 | 3380 | 3390 | 298300 | 3390 |
2019-12-17 | 3380 | 3410 | 3370 | 3395 | 423300 | 3395 |
2019-12-16 | 3350 | 3360 | 3330 | 3345 | 204700 | 3345 |
2019-12-13 | 3420 | 3430 | 3355 | 3380 | 639600 | 3380 |
2019-12-12 | 3350 | 3370 | 3315 | 3320 | 310000 | 3320 |
2019-12-11 | 3275 | 3340 | 3270 | 3320 | 331500 | 3320 |
2019-12-10 | 3305 | 3310 | 3280 | 3285 | 208400 | 3285 |
2019-12-09 | 3320 | 3335 | 3285 | 3300 | 302500 | 3300 |
2019-12-06 | 3215 | 3245 | 3195 | 3235 | 382400 | 3235 |
2019-12-05 | 3225 | 3235 | 3200 | 3225 | 457700 | 3225 |
2019-12-04 | 3205 | 3205 | 3180 | 3195 | 440300 | 3195 |
2019-12-03 | 3205 | 3260 | 3200 | 3255 | 234300 | 3255 |
2019-12-02 | 3280 | 3315 | 3275 | 3295 | 251100 | 3295 |
2019-11-29 | 3285 | 3295 | 3255 | 3260 | 340700 | 3260 |
2019-11-28 | 3280 | 3295 | 3250 | 3270 | 185400 | 3270 |
2019-11-27 | 3300 | 3320 | 3285 | 3295 | 206200 | 3295 |
2019-11-26 | 3340 | 3345 | 3280 | 3290 | 366900 | 3290 |
2019-11-25 | 3295 | 3305 | 3265 | 3275 | 199000 | 3275 |
2019-11-22 | 3290 | 3300 | 3265 | 3275 | 234300 | 3275 |
2019-11-21 | 3300 | 3310 | 3200 | 3250 | 434500 | 3250 |
2019-11-20 | 3300 | 3345 | 3285 | 3310 | 283100 | 3310 |
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。