4062 イビデン(株) 個別株価データ

東証1部(電気機器)
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 |
---|---|---|---|---|---|---|
2021-01-22 | 5120 | 5210 | 5040 | 5170 | 1153100 | 5170 |
2021-01-21 | 5180 | 5200 | 5050 | 5080 | 789100 | 5080 |
2021-01-20 | 5200 | 5220 | 5070 | 5080 | 795700 | 5080 |
2021-01-19 | 5070 | 5220 | 5030 | 5180 | 881700 | 5180 |
2021-01-18 | 4950 | 5080 | 4925 | 5070 | 615500 | 5070 |
2021-01-14 | 5010 | 5270 | 5010 | 5110 | 2456900 | 5110 |
2021-01-12 | 4840 | 4920 | 4780 | 4900 | 1020900 | 4900 |
2021-01-08 | 4730 | 4885 | 4715 | 4885 | 1098700 | 4885 |
2021-01-07 | 4665 | 4725 | 4605 | 4670 | 1077900 | 4670 |
2021-01-06 | 4845 | 4900 | 4665 | 4690 | 1067500 | 4690 |
2021-01-05 | 4700 | 4835 | 4655 | 4830 | 902200 | 4830 |
2021-01-04 | 4875 | 4890 | 4670 | 4750 | 687900 | 4750 |
2021-01-04 | 4875 | 4890 | 4670 | 4750 | 687900 | 4750 |
2021-01-04 | 4875 | 4890 | 4670 | 4750 | 687900 | 4750 |
2021-01-04 | 4875 | 4890 | 4670 | 4750 | 687900 | 4750 |
2021-01-04 | 4875 | 4890 | 4670 | 4750 | 687900 | 4750 |
2021-01-04 | 4875 | 4890 | 4670 | 4750 | 687900 | 4750 |
2020-12-30 | 4825 | 4870 | 4795 | 4815 | 414800 | 4815 |
2020-12-28 | 4750 | 4820 | 4710 | 4805 | 595400 | 4805 |
2020-12-25 | 4690 | 4740 | 4665 | 4725 | 326300 | 4725 |
2020-12-24 | 4745 | 4755 | 4685 | 4720 | 535200 | 4720 |
2020-12-22 | 4715 | 4800 | 4555 | 4620 | 1302800 | 4620 |
2020-12-21 | 4980 | 4985 | 4770 | 4855 | 1053100 | 4855 |
2020-12-18 | 5120 | 5140 | 4955 | 4995 | 1055100 | 4995 |
2020-12-17 | 5050 | 5100 | 4980 | 5100 | 883500 | 5100 |
2020-12-16 | 5050 | 5070 | 4930 | 4975 | 728600 | 4975 |
2020-12-15 | 4985 | 5020 | 4925 | 5020 | 621500 | 5020 |
2020-12-14 | 5020 | 5090 | 4935 | 4995 | 839400 | 4995 |
2020-12-11 | 5050 | 5100 | 5000 | 5060 | 589100 | 5060 |
2020-12-10 | 4935 | 5040 | 4900 | 5030 | 539900 | 5030 |
2020-12-09 | 5040 | 5100 | 5000 | 5030 | 527200 | 5030 |
2020-12-08 | 4920 | 5050 | 4885 | 5040 | 695300 | 5040 |
2020-12-07 | 4950 | 4970 | 4855 | 4915 | 947200 | 4915 |
2020-12-04 | 4815 | 4960 | 4765 | 4950 | 996900 | 4950 |
2020-12-03 | 5010 | 5040 | 4910 | 4940 | 868400 | 4940 |
2020-12-02 | 4920 | 5040 | 4890 | 5000 | 1108300 | 5000 |
2020-12-01 | 5000 | 5150 | 4955 | 5020 | 1302900 | 5020 |
2020-11-30 | 5000 | 5090 | 4880 | 4890 | 8886100 | 4890 |
2020-11-27 | 4950 | 5000 | 4855 | 4950 | 1478300 | 4950 |
2020-11-26 | 4710 | 4940 | 4710 | 4920 | 1465300 | 4920 |
2020-11-25 | 4695 | 4830 | 4670 | 4710 | 1649600 | 4710 |
2020-11-24 | 4480 | 4630 | 4460 | 4615 | 1838000 | 4615 |
2020-11-20 | 4360 | 4420 | 4340 | 4415 | 659700 | 4415 |
2020-11-19 | 4300 | 4330 | 4220 | 4320 | 825700 | 4320 |
2020-11-18 | 4360 | 4410 | 4310 | 4370 | 640900 | 4370 |
2020-11-17 | 4410 | 4455 | 4340 | 4405 | 701500 | 4405 |
2020-11-16 | 4420 | 4450 | 4345 | 4440 | 925300 | 4440 |
2020-11-13 | 4330 | 4340 | 4240 | 4305 | 755700 | 4305 |
2020-11-12 | 4330 | 4410 | 4285 | 4335 | 1233900 | 4335 |
2020-11-11 | 4165 | 4270 | 4060 | 4205 | 1507200 | 4205 |
2020-11-10 | 4170 | 4360 | 4030 | 4155 | 1807500 | 4155 |
2020-11-09 | 4440 | 4470 | 4400 | 4440 | 867700 | 4440 |
2020-11-06 | 4450 | 4450 | 4345 | 4350 | 1013400 | 4350 |
2020-11-05 | 4315 | 4525 | 4315 | 4490 | 1607200 | 4490 |
2020-11-04 | 4120 | 4275 | 4070 | 4270 | 1082400 | 4270 |
2020-11-02 | 4155 | 4215 | 4075 | 4085 | 1329700 | 4085 |
2020-10-30 | 4410 | 4445 | 4135 | 4225 | 2012500 | 4225 |
2020-10-29 | 4410 | 4460 | 4195 | 4445 | 2659900 | 4445 |
2020-10-28 | 4225 | 4365 | 4185 | 4340 | 1592800 | 4340 |
2020-10-27 | 3940 | 4155 | 3915 | 4155 | 1171500 | 4155 |
2020-10-26 | 4115 | 4150 | 4025 | 4055 | 1096400 | 4055 |
2020-10-23 | 4095 | 4165 | 4045 | 4110 | 1742900 | 4110 |
2020-10-22 | 4300 | 4305 | 4185 | 4260 | 1475000 | 4260 |
2020-10-21 | 4260 | 4365 | 4250 | 4345 | 1280700 | 4345 |
2020-10-20 | 4175 | 4280 | 4170 | 4260 | 1671600 | 4260 |
2020-10-19 | 4125 | 4205 | 4080 | 4175 | 1137100 | 4175 |
2020-10-16 | 4075 | 4140 | 4015 | 4055 | 1274100 | 4055 |
2020-10-15 | 4030 | 4075 | 3995 | 4045 | 1118300 | 4045 |
2020-10-14 | 3940 | 4030 | 3925 | 4015 | 1013200 | 4015 |
2020-10-13 | 3835 | 3975 | 3830 | 3950 | 1163700 | 3950 |
2020-10-12 | 3820 | 3850 | 3775 | 3790 | 589000 | 3790 |
2020-10-09 | 3720 | 3810 | 3695 | 3795 | 946000 | 3795 |
2020-10-08 | 3660 | 3750 | 3630 | 3720 | 857600 | 3720 |
2020-10-07 | 3605 | 3690 | 3595 | 3650 | 651900 | 3650 |
2020-10-06 | 3580 | 3635 | 3550 | 3620 | 635000 | 3620 |
2020-10-05 | 3600 | 3620 | 3530 | 3550 | 837600 | 3550 |
2020-10-02 | 3590 | 3670 | 3575 | 3595 | 915200 | 3595 |
2020-09-30 | 3605 | 3620 | 3550 | 3550 | 500700 | 3550 |
2020-09-29 | 3560 | 3630 | 3535 | 3600 | 483200 | 3600 |
2020-09-28 | 3520 | 3565 | 3485 | 3560 | 699900 | 3560 |
2020-09-25 | 3545 | 3545 | 3450 | 3475 | 848400 | 3475 |
2020-09-24 | 3625 | 3625 | 3470 | 3500 | 834500 | 3500 |
2020-09-23 | 3650 | 3720 | 3600 | 3635 | 804900 | 3635 |
2020-09-18 | 3610 | 3660 | 3605 | 3655 | 642500 | 3655 |
2020-09-17 | 3565 | 3645 | 3525 | 3645 | 735600 | 3645 |
2020-09-16 | 3560 | 3640 | 3550 | 3600 | 688000 | 3600 |
2020-09-15 | 3640 | 3750 | 3565 | 3575 | 1007000 | 3575 |
2020-09-14 | 3535 | 3610 | 3515 | 3605 | 533400 | 3605 |
2020-09-11 | 3550 | 3565 | 3495 | 3515 | 560400 | 3515 |
2020-09-10 | 3510 | 3560 | 3505 | 3545 | 501900 | 3545 |
2020-09-09 | 3470 | 3505 | 3435 | 3490 | 786600 | 3490 |
2020-09-08 | 3515 | 3585 | 3495 | 3585 | 589900 | 3585 |
2020-09-07 | 3480 | 3550 | 3470 | 3485 | 668700 | 3485 |
2020-09-04 | 3485 | 3575 | 3460 | 3510 | 988400 | 3510 |
2020-09-03 | 3630 | 3665 | 3610 | 3625 | 707400 | 3625 |
2020-09-02 | 3560 | 3625 | 3525 | 3605 | 878800 | 3605 |
2020-09-01 | 3380 | 3510 | 3340 | 3500 | 983200 | 3500 |
2020-08-31 | 3415 | 3425 | 3320 | 3325 | 790000 | 3325 |
2020-08-28 | 3465 | 3485 | 3330 | 3380 | 854200 | 3380 |
2020-08-27 | 3510 | 3515 | 3445 | 3480 | 464000 | 3480 |
2020-08-26 | 3505 | 3525 | 3475 | 3495 | 545200 | 3495 |
2020-08-25 | 3565 | 3565 | 3505 | 3540 | 652600 | 3540 |
2020-08-24 | 3470 | 3585 | 3460 | 3570 | 742000 | 3570 |
2020-08-21 | 3535 | 3560 | 3480 | 3490 | 863200 | 3490 |
2020-08-20 | 3565 | 3585 | 3445 | 3465 | 977000 | 3465 |
2020-08-19 | 3650 | 3665 | 3560 | 3590 | 940000 | 3590 |
2020-08-18 | 3675 | 3725 | 3630 | 3690 | 1036600 | 3690 |
2020-08-17 | 3650 | 3695 | 3630 | 3645 | 548200 | 3645 |
2020-08-14 | 3590 | 3700 | 3580 | 3670 | 964900 | 3670 |
2020-08-13 | 3600 | 3620 | 3550 | 3595 | 669800 | 3595 |
2020-08-12 | 3595 | 3670 | 3510 | 3535 | 1804800 | 3535 |
2020-08-11 | 3440 | 3640 | 3420 | 3610 | 2426900 | 3610 |
2020-08-07 | 3380 | 3405 | 3355 | 3370 | 701700 | 3370 |
2020-08-06 | 3430 | 3435 | 3350 | 3395 | 772400 | 3395 |
2020-08-05 | 3325 | 3460 | 3285 | 3435 | 1998800 | 3435 |
2020-08-04 | 3300 | 3430 | 3235 | 3325 | 4350900 | 3325 |
2020-08-03 | 2900 | 3005 | 2897 | 2988 | 1579900 | 2988 |
2020-07-31 | 2911 | 2929 | 2838 | 2842 | 1046700 | 2842 |
2020-07-30 | 2916 | 2960 | 2881 | 2895 | 786300 | 2895 |
2020-07-29 | 3000 | 3035 | 2896 | 2913 | 1271300 | 2913 |
2020-07-28 | 3000 | 3030 | 2962 | 3005 | 1527000 | 3005 |
2020-07-27 | 2965 | 3025 | 2876 | 2980 | 3910600 | 2980 |
2020-07-22 | 3165 | 3220 | 3155 | 3175 | 751000 | 3175 |
2020-07-21 | 3040 | 3200 | 3030 | 3180 | 1561400 | 3180 |
2020-07-20 | 2982 | 3025 | 2976 | 3005 | 576300 | 3005 |
2020-07-17 | 3025 | 3050 | 2969 | 2978 | 868800 | 2978 |
2020-07-16 | 3025 | 3025 | 2961 | 2981 | 1557700 | 2981 |
2020-07-15 | 3110 | 3135 | 3070 | 3090 | 751400 | 3090 |
2020-07-14 | 3100 | 3135 | 3055 | 3090 | 738500 | 3090 |
2020-07-13 | 3145 | 3165 | 3105 | 3165 | 718600 | 3165 |
2020-07-10 | 3230 | 3230 | 3115 | 3130 | 927800 | 3130 |
2020-07-09 | 3180 | 3230 | 3150 | 3205 | 742500 | 3205 |
2020-07-08 | 3145 | 3210 | 3135 | 3155 | 777200 | 3155 |
2020-07-07 | 3175 | 3195 | 3130 | 3160 | 662200 | 3160 |
2020-07-06 | 3105 | 3170 | 3105 | 3170 | 573900 | 3170 |
2020-07-03 | 3040 | 3115 | 3020 | 3115 | 637800 | 3115 |
2020-07-02 | 3125 | 3125 | 2988 | 3020 | 897100 | 3020 |
2020-07-01 | 3170 | 3190 | 3075 | 3085 | 846500 | 3085 |
2020-06-30 | 3135 | 3215 | 3080 | 3145 | 1172300 | 3145 |
2020-06-29 | 3100 | 3150 | 3050 | 3100 | 911900 | 3100 |
2020-06-26 | 3150 | 3150 | 3070 | 3090 | 749900 | 3090 |
2020-06-25 | 3120 | 3180 | 3095 | 3115 | 1114600 | 3115 |
2020-06-24 | 3070 | 3135 | 3055 | 3125 | 984700 | 3125 |
2020-06-23 | 2993 | 3085 | 2971 | 3070 | 1120700 | 3070 |
2020-06-22 | 3000 | 3035 | 2955 | 2993 | 844200 | 2993 |
2020-06-19 | 3010 | 3065 | 2939 | 3045 | 1578200 | 3045 |
2020-06-18 | 2990 | 3055 | 2981 | 3010 | 801100 | 3010 |
2020-06-17 | 2973 | 3030 | 2965 | 3010 | 937800 | 3010 |
2020-06-16 | 2918 | 2983 | 2901 | 2978 | 1145300 | 2978 |
2020-06-15 | 2853 | 2962 | 2819 | 2828 | 1403000 | 2828 |
2020-06-12 | 2834 | 2862 | 2793 | 2832 | 1225400 | 2832 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 2950 | 2969 | 2911 | 2934 | 765100 | 2934 |
2020-06-10 | 2900 | 2980 | 2897 | 2969 | 651900 | 2969 |
2020-06-09 | 2936 | 2955 | 2895 | 2937 | 835000 | 2937 |
2020-06-08 | 2993 | 2993 | 2920 | 2928 | 1029300 | 2928 |
2020-06-05 | 2975 | 3010 | 2948 | 2957 | 968900 | 2957 |
2020-06-04 | 2977 | 3010 | 2947 | 2981 | 1244500 | 2981 |
2020-06-03 | 3085 | 3090 | 2957 | 2976 | 1213900 | 2976 |
2020-06-02 | 3010 | 3040 | 2982 | 3015 | 745100 | 3015 |
2020-06-01 | 2900 | 3065 | 2894 | 3030 | 1840400 | 3030 |
2020-05-29 | 2897 | 2908 | 2845 | 2852 | 1443800 | 2852 |
2020-05-28 | 2936 | 2946 | 2856 | 2889 | 1454600 | 2889 |
2020-05-27 | 2979 | 2979 | 2893 | 2942 | 1392700 | 2942 |
2020-05-26 | 2946 | 2983 | 2918 | 2978 | 1103300 | 2978 |
2020-05-25 | 2941 | 2951 | 2884 | 2909 | 1139700 | 2909 |
2020-05-22 | 2977 | 2977 | 2915 | 2939 | 1061800 | 2939 |
2020-05-21 | 3040 | 3040 | 2967 | 2967 | 1193100 | 2967 |
2020-05-20 | 2975 | 3025 | 2952 | 2962 | 1462700 | 2962 |
2020-05-19 | 2945 | 2959 | 2854 | 2929 | 1497300 | 2929 |
2020-05-18 | 2949 | 2960 | 2838 | 2884 | 1487200 | 2884 |
2020-05-15 | 2944 | 2989 | 2910 | 2974 | 1135800 | 2974 |
2020-05-14 | 2938 | 2963 | 2894 | 2905 | 1249100 | 2905 |
2020-05-13 | 2900 | 3000 | 2897 | 2962 | 1795700 | 2962 |
2020-05-12 | 2899 | 2969 | 2866 | 2952 | 1591500 | 2952 |
2020-05-11 | 2910 | 2920 | 2845 | 2854 | 1196100 | 2854 |
2020-05-08 | 2901 | 2930 | 2851 | 2911 | 1316400 | 2911 |
2020-05-07 | 2850 | 2885 | 2836 | 2869 | 1511200 | 2869 |
2020-05-01 | 2790 | 2879 | 2759 | 2797 | 2156400 | 2797 |
2020-04-30 | 2915 | 2929 | 2781 | 2781 | 3053000 | 2781 |
2020-04-28 | 2744 | 2895 | 2631 | 2886 | 6339400 | 2886 |
2020-04-27 | 2381 | 2495 | 2347 | 2444 | 1986700 | 2444 |
2020-04-24 | 2368 | 2381 | 2311 | 2365 | 1495700 | 2365 |
2020-04-23 | 2418 | 2435 | 2356 | 2403 | 1420000 | 2403 |
2020-04-22 | 2290 | 2356 | 2271 | 2336 | 1651500 | 2336 |
2020-04-21 | 2303 | 2338 | 2286 | 2286 | 689700 | 2286 |
2020-04-20 | 2276 | 2366 | 2269 | 2353 | 839500 | 2353 |
2020-04-17 | 2345 | 2369 | 2301 | 2309 | 827900 | 2309 |
2020-04-16 | 2202 | 2254 | 2182 | 2245 | 690500 | 2245 |
2020-04-15 | 2238 | 2277 | 2199 | 2245 | 680300 | 2245 |
2020-04-14 | 2178 | 2294 | 2160 | 2250 | 872000 | 2250 |
2020-04-13 | 2199 | 2200 | 2147 | 2162 | 389000 | 2162 |
2020-04-10 | 2181 | 2200 | 2126 | 2200 | 550400 | 2200 |
2020-04-09 | 2211 | 2211 | 2140 | 2174 | 804000 | 2174 |
2020-04-08 | 2178 | 2227 | 2127 | 2210 | 668700 | 2210 |
2020-04-07 | 2204 | 2237 | 2121 | 2205 | 1143400 | 2205 |
2020-04-06 | 2019 | 2127 | 1971 | 2104 | 906300 | 2104 |
2020-04-03 | 2081 | 2096 | 1972 | 2012 | 1309700 | 2012 |
2020-04-02 | 2128 | 2160 | 2015 | 2130 | 1987900 | 2130 |
2020-04-01 | 2323 | 2330 | 2119 | 2163 | 1577900 | 2163 |
2020-03-31 | 2324 | 2424 | 2324 | 2371 | 1093800 | 2371 |
2020-03-30 | 2240 | 2334 | 2223 | 2323 | 709300 | 2323 |
2020-03-27 | 2311 | 2367 | 2281 | 2334 | 1370300 | 2334 |
2020-03-26 | 2202 | 2296 | 2170 | 2180 | 1201500 | 2180 |
2020-03-25 | 2242 | 2282 | 2174 | 2280 | 1534600 | 2280 |
2020-03-24 | 1997 | 2179 | 1977 | 2092 | 1694300 | 2092 |
2020-03-23 | 1837 | 1928 | 1755 | 1896 | 1434600 | 1896 |
2020-03-19 | 2020 | 2029 | 1813 | 1820 | 2015500 | 1820 |
2020-03-18 | 1969 | 2018 | 1924 | 1940 | 1575300 | 1940 |
2020-03-17 | 1778 | 1967 | 1745 | 1952 | 2735900 | 1952 |
2020-03-16 | 1983 | 2000 | 1843 | 1843 | 1138900 | 1843 |
2020-03-13 | 1875 | 2022 | 1773 | 1958 | 2536300 | 1958 |
2020-03-12 | 2097 | 2124 | 2003 | 2005 | 1631200 | 2005 |
2020-03-11 | 2256 | 2289 | 2152 | 2155 | 1361900 | 2155 |
2020-03-10 | 2112 | 2278 | 2055 | 2263 | 1384200 | 2263 |
2020-03-09 | 2231 | 2252 | 2138 | 2162 | 1210900 | 2162 |
2020-03-06 | 2394 | 2412 | 2335 | 2355 | 749500 | 2355 |
2020-03-05 | 2476 | 2481 | 2423 | 2443 | 1007100 | 2443 |
2020-03-04 | 2371 | 2448 | 2346 | 2410 | 914700 | 2410 |
2020-03-03 | 2549 | 2561 | 2414 | 2415 | 1310400 | 2415 |
2020-03-02 | 2359 | 2491 | 2342 | 2449 | 1368600 | 2449 |
2020-02-28 | 2462 | 2470 | 2374 | 2389 | 1482000 | 2389 |
2020-02-27 | 2618 | 2619 | 2547 | 2558 | 996700 | 2558 |
2020-02-26 | 2591 | 2620 | 2542 | 2615 | 961500 | 2615 |
2020-02-25 | 2615 | 2659 | 2606 | 2620 | 1302500 | 2620 |
2020-02-21 | 2721 | 2798 | 2711 | 2750 | 612800 | 2750 |
2020-02-20 | 2735 | 2783 | 2734 | 2736 | 784700 | 2736 |
2020-02-19 | 2676 | 2711 | 2659 | 2707 | 983700 | 2707 |
2020-02-18 | 2696 | 2696 | 2617 | 2631 | 820300 | 2631 |
2020-02-17 | 2703 | 2737 | 2667 | 2731 | 731300 | 2731 |
2020-02-14 | 2760 | 2770 | 2723 | 2749 | 790500 | 2749 |
2020-02-13 | 2815 | 2849 | 2771 | 2776 | 795600 | 2776 |
2020-02-12 | 2771 | 2813 | 2762 | 2811 | 1221500 | 2811 |
2020-02-10 | 2697 | 2713 | 2674 | 2706 | 819200 | 2706 |
2020-02-07 | 2783 | 2807 | 2712 | 2712 | 1472800 | 2712 |
2020-02-06 | 2750 | 2860 | 2730 | 2761 | 3406600 | 2761 |
2020-02-05 | 2571 | 2601 | 2558 | 2580 | 1034300 | 2580 |
2020-02-04 | 2500 | 2522 | 2480 | 2513 | 975200 | 2513 |
2020-02-03 | 2464 | 2521 | 2433 | 2501 | 1138400 | 2501 |
2020-01-31 | 2549 | 2589 | 2537 | 2564 | 983700 | 2564 |
2020-01-30 | 2603 | 2607 | 2517 | 2539 | 640400 | 2539 |
2020-01-29 | 2634 | 2645 | 2579 | 2619 | 634500 | 2619 |
2020-01-28 | 2576 | 2615 | 2563 | 2607 | 784000 | 2607 |
2020-01-27 | 2621 | 2641 | 2606 | 2620 | 735900 | 2620 |
2020-01-24 | 2721 | 2721 | 2683 | 2713 | 782200 | 2713 |
2020-01-23 | 2706 | 2717 | 2674 | 2674 | 479400 | 2674 |
2020-01-22 | 2675 | 2760 | 2675 | 2720 | 842900 | 2720 |
2020-01-21 | 2700 | 2708 | 2656 | 2673 | 519400 | 2673 |
2020-01-20 | 2688 | 2701 | 2680 | 2693 | 379900 | 2693 |
2020-01-17 | 2716 | 2720 | 2673 | 2698 | 563800 | 2698 |
2020-01-16 | 2712 | 2728 | 2674 | 2682 | 496500 | 2682 |
2020-01-15 | 2746 | 2760 | 2698 | 2700 | 704200 | 2700 |
2020-01-14 | 2760 | 2782 | 2746 | 2746 | 810000 | 2746 |
2020-01-10 | 2717 | 2743 | 2687 | 2741 | 717900 | 2741 |
2020-01-09 | 2671 | 2703 | 2653 | 2678 | 813400 | 2678 |
2020-01-08 | 2610 | 2613 | 2546 | 2598 | 701900 | 2598 |
2020-01-07 | 2619 | 2681 | 2617 | 2656 | 889500 | 2656 |
2020-01-06 | 2569 | 2615 | 2564 | 2605 | 580800 | 2605 |
2019-12-30 | 2613 | 2621 | 2583 | 2605 | 351000 | 2605 |
2019-12-27 | 2627 | 2632 | 2606 | 2617 | 482700 | 2617 |
2019-12-26 | 2593 | 2613 | 2582 | 2612 | 427800 | 2612 |
2019-12-25 | 2600 | 2613 | 2568 | 2585 | 463100 | 2585 |
2019-12-24 | 2622 | 2629 | 2586 | 2600 | 608700 | 2600 |
2019-12-23 | 2672 | 2672 | 2594 | 2607 | 629000 | 2607 |
2019-12-20 | 2640 | 2671 | 2615 | 2659 | 558600 | 2659 |
2019-12-19 | 2669 | 2686 | 2646 | 2667 | 520500 | 2667 |
2019-12-18 | 2620 | 2664 | 2619 | 2655 | 859900 | 2655 |
2019-12-17 | 2626 | 2627 | 2594 | 2612 | 493400 | 2612 |
2019-12-16 | 2614 | 2628 | 2595 | 2607 | 498200 | 2607 |
2019-12-13 | 2625 | 2639 | 2592 | 2608 | 867200 | 2608 |
2019-12-12 | 2620 | 2622 | 2573 | 2576 | 481400 | 2576 |
2019-12-11 | 2625 | 2630 | 2566 | 2575 | 712200 | 2575 |
2019-12-10 | 2586 | 2619 | 2584 | 2613 | 659800 | 2613 |
2019-12-09 | 2563 | 2618 | 2559 | 2614 | 990200 | 2614 |
2019-12-06 | 2548 | 2557 | 2529 | 2533 | 880200 | 2533 |
2019-12-05 | 2551 | 2560 | 2526 | 2556 | 545000 | 2556 |
2019-12-04 | 2548 | 2553 | 2513 | 2536 | 827100 | 2536 |
2019-12-03 | 2546 | 2575 | 2537 | 2574 | 411700 | 2574 |
2019-12-02 | 2567 | 2607 | 2563 | 2579 | 483100 | 2579 |
2019-11-29 | 2626 | 2640 | 2584 | 2585 | 822400 | 2585 |
2019-11-28 | 2590 | 2647 | 2586 | 2625 | 1201400 | 2625 |
2019-11-27 | 2534 | 2577 | 2532 | 2565 | 808500 | 2565 |
2019-11-26 | 2523 | 2544 | 2511 | 2528 | 727300 | 2528 |
2019-11-25 | 2490 | 2510 | 2473 | 2484 | 645500 | 2484 |
2019-11-22 | 2456 | 2478 | 2451 | 2465 | 609200 | 2465 |
2019-11-21 | 2487 | 2489 | 2417 | 2454 | 720500 | 2454 |
2019-11-20 | 2518 | 2538 | 2480 | 2486 | 828800 | 2486 |
2019-11-19 | 2508 | 2536 | 2482 | 2536 | 921300 | 2536 |
2019-11-18 | 2492 | 2508 | 2473 | 2499 | 482200 | 2499 |
2019-11-15 | 2468 | 2489 | 2452 | 2477 | 755900 | 2477 |
2019-11-14 | 2483 | 2501 | 2444 | 2459 | 829800 | 2459 |
2019-11-13 | 2480 | 2519 | 2473 | 2491 | 1045900 | 2491 |
2019-11-12 | 2459 | 2478 | 2433 | 2456 | 1354700 | 2456 |
2019-11-11 | 2494 | 2500 | 2429 | 2446 | 1189400 | 2446 |
2019-11-08 | 2570 | 2574 | 2451 | 2490 | 1392900 | 2490 |
2019-11-07 | 2547 | 2568 | 2517 | 2565 | 1119100 | 2565 |
2019-11-06 | 2505 | 2539 | 2492 | 2521 | 1206200 | 2521 |
2019-11-05 | 2551 | 2568 | 2461 | 2471 | 2164600 | 2471 |
2019-11-01 | 2404 | 2510 | 2388 | 2496 | 1962800 | 2496 |
2019-10-31 | 2539 | 2541 | 2496 | 2504 | 1788900 | 2504 |
2019-10-30 | 2545 | 2559 | 2506 | 2555 | 1426000 | 2555 |
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。