4188 (株)三菱ケミカルホールディングス 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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 748.1 | 758.9 | 736.2 | 758.7 | 8563000 | 758.7 |
2021-02-26 | 763.1 | 763.9 | 738.4 | 739.8 | 12231700 | 739.8 |
2021-02-24 | 734.1 | 759.7 | 731.6 | 751.7 | 9271600 | 751.7 |
2021-02-12 | 745.4 | 745.9 | 726 | 734.4 | 5213500 | 734.4 |
2021-02-03 | 745 | 756.5 | 736.2 | 747 | 10360500 | 747 |
2021-02-02 | 729.1 | 738.4 | 722.4 | 738.4 | 5832700 | 738.4 |
2021-02-01 | 707 | 729.9 | 706 | 726 | 5336600 | 726 |
2021-01-29 | 725.7 | 732.4 | 714.4 | 714.4 | 9623300 | 714.4 |
2021-01-28 | 717 | 734.6 | 715.1 | 732.9 | 6648100 | 732.9 |
2021-01-27 | 735 | 742.3 | 730.2 | 735.5 | 5359800 | 735.5 |
2021-01-26 | 746 | 746.2 | 732.2 | 736 | 8774400 | 736 |
2021-01-25 | 739.5 | 756.9 | 735.5 | 746 | 13637200 | 746 |
2021-01-22 | 700 | 732.7 | 693 | 720 | 11898200 | 720 |
2021-01-21 | 683.2 | 707 | 681.9 | 702 | 14988500 | 702 |
2021-01-20 | 649.5 | 670 | 647.7 | 669 | 8325400 | 669 |
2021-01-19 | 644 | 654.6 | 637 | 644.2 | 7112900 | 644.2 |
2021-01-18 | 656.8 | 661.1 | 646.6 | 649.9 | 5201300 | 649.9 |
2021-01-14 | 657 | 670 | 649.2 | 662.8 | 9204100 | 662.8 |
2021-01-12 | 638 | 638 | 630.5 | 636.3 | 4636500 | 636.3 |
2021-01-08 | 632.3 | 638.2 | 627.8 | 637.9 | 5307100 | 637.9 |
2021-01-07 | 637 | 643.7 | 632.4 | 634.2 | 6313600 | 634.2 |
2021-01-06 | 621.1 | 623.9 | 616.2 | 622.7 | 3384000 | 622.7 |
2021-01-05 | 615 | 620.8 | 613.5 | 617.8 | 3499700 | 617.8 |
2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3930900 | 621 |
2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3930900 | 621 |
2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3930900 | 621 |
2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3930900 | 621 |
2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3930900 | 621 |
2021-01-04 | 630.9 | 631.3 | 615.3 | 621 | 3930900 | 621 |
2020-12-30 | 627.8 | 630 | 620.5 | 624.2 | 4685500 | 624.2 |
2020-12-28 | 615.4 | 617.3 | 608.7 | 614.4 | 3953600 | 614.4 |
2020-12-25 | 613.2 | 618 | 612.6 | 618 | 3033400 | 618 |
2020-12-24 | 614 | 618.7 | 608.4 | 610.6 | 3554000 | 610.6 |
2020-12-22 | 630.2 | 637.4 | 623 | 624.5 | 5734300 | 624.5 |
2020-12-21 | 640.7 | 645.9 | 629.9 | 639.2 | 5554100 | 639.2 |
2020-12-18 | 633.6 | 643.2 | 630.6 | 641.7 | 6021000 | 641.7 |
2020-12-17 | 644.1 | 646 | 636.1 | 637.4 | 4811300 | 637.4 |
2020-12-16 | 667.7 | 667.7 | 651.3 | 653.1 | 3982800 | 653.1 |
2020-12-14 | 650 | 664.8 | 649.1 | 653.9 | 7287400 | 653.9 |
2020-12-11 | 643.9 | 649.7 | 636.3 | 643.9 | 5471700 | 643.9 |
2020-12-10 | 645.2 | 648 | 638.4 | 640.4 | 5884000 | 640.4 |
2020-12-09 | 625.5 | 636.4 | 624.2 | 636 | 4564800 | 636 |
2020-12-08 | 635.3 | 636 | 622.8 | 623.9 | 6543900 | 623.9 |
2020-12-07 | 639.6 | 647.8 | 634.2 | 645.3 | 7877600 | 645.3 |
2020-12-04 | 598.2 | 638 | 598 | 636.3 | 14805200 | 636.3 |
2020-12-03 | 594.8 | 602 | 593.6 | 597.8 | 6003000 | 597.8 |
2020-12-02 | 592.2 | 606.6 | 588.9 | 601.8 | 8364200 | 601.8 |
2020-12-01 | 581 | 587 | 579.3 | 586.7 | 3801700 | 586.7 |
2020-11-30 | 596 | 596.4 | 575.1 | 577.5 | 12516400 | 577.5 |
2020-11-27 | 603 | 603.1 | 594.7 | 597.3 | 5226200 | 597.3 |
2020-11-26 | 604.5 | 607.4 | 597.8 | 601.6 | 4485600 | 601.6 |
2020-11-25 | 610.5 | 625.1 | 605.8 | 608.3 | 8859500 | 608.3 |
2020-11-24 | 600.2 | 603.6 | 596.2 | 597.1 | 6857900 | 597.1 |
2020-11-20 | 587 | 590.1 | 582.1 | 584.6 | 4777900 | 584.6 |
2020-11-19 | 591.1 | 594.7 | 586.8 | 591.7 | 5672900 | 591.7 |
2020-11-18 | 593 | 598 | 589.2 | 594 | 3321600 | 594 |
2020-11-17 | 597.4 | 599.1 | 589 | 596.1 | 6394900 | 596.1 |
2020-11-16 | 586.8 | 598.8 | 586.1 | 594.4 | 8037400 | 594.4 |
2020-11-13 | 583.1 | 585.7 | 570.9 | 576.8 | 6520600 | 576.8 |
2020-11-12 | 598.9 | 602.6 | 581.7 | 585.6 | 6736600 | 585.6 |
2020-11-11 | 597.3 | 603.4 | 589.7 | 599.4 | 7672800 | 599.4 |
2020-11-10 | 594.4 | 596.9 | 578.6 | 587.6 | 8995400 | 587.6 |
2020-11-09 | 572.8 | 577.9 | 565 | 566.8 | 6516000 | 566.8 |
2020-11-06 | 570.6 | 577 | 558.7 | 568.3 | 7245200 | 568.3 |
2020-11-05 | 580.7 | 581 | 543.4 | 560.6 | 15696700 | 560.6 |
2020-11-04 | 609.5 | 614 | 586 | 588.4 | 10630200 | 588.4 |
2020-11-02 | 591 | 601 | 590.2 | 597.7 | 4576900 | 597.7 |
2020-10-30 | 594 | 596 | 585 | 586.2 | 4454100 | 586.2 |
2020-10-29 | 586.5 | 597.2 | 585 | 592.8 | 4521800 | 592.8 |
2020-10-28 | 605.8 | 607.8 | 592.7 | 596.4 | 6569900 | 596.4 |
2020-10-27 | 616.9 | 619.8 | 609.2 | 613.8 | 5422500 | 613.8 |
2020-10-26 | 613.2 | 626.2 | 610.7 | 625.5 | 6962100 | 625.5 |
2020-10-23 | 610 | 612.5 | 605.1 | 606.6 | 2694700 | 606.6 |
2020-10-22 | 606 | 609.7 | 603.6 | 604.8 | 3610500 | 604.8 |
2020-10-21 | 606.1 | 615.4 | 604.8 | 614.7 | 3188100 | 614.7 |
2020-10-20 | 614.7 | 618.2 | 606.7 | 606.7 | 3352600 | 606.7 |
2020-10-19 | 613.4 | 622 | 613.4 | 619.9 | 3187900 | 619.9 |
2020-10-16 | 616.5 | 620.5 | 611.7 | 612.4 | 3914200 | 612.4 |
2020-10-15 | 621.5 | 624.8 | 615.4 | 619 | 3141100 | 619 |
2020-10-14 | 616 | 619.5 | 610.3 | 618.3 | 3809500 | 618.3 |
2020-10-13 | 619.4 | 624.2 | 616.3 | 623.7 | 4079200 | 623.7 |
2020-10-12 | 612.6 | 617.5 | 610.4 | 616 | 2843400 | 616 |
2020-10-09 | 623.3 | 625 | 611.1 | 613.6 | 4643200 | 613.6 |
2020-10-08 | 627 | 631.3 | 621 | 624 | 4173800 | 624 |
2020-10-07 | 614.8 | 631 | 612.2 | 627.2 | 4070300 | 627.2 |
2020-10-06 | 615 | 622.9 | 614.3 | 620.4 | 4172200 | 620.4 |
2020-10-05 | 607.4 | 613.4 | 604.7 | 613 | 5892600 | 613 |
2020-10-02 | 601.5 | 609.1 | 590 | 592 | 8632300 | 592 |
2020-09-30 | 620 | 621.1 | 605.7 | 605.7 | 6760800 | 605.7 |
2020-09-29 | 627.2 | 630.5 | 621.6 | 625.9 | 4490400 | 625.9 |
2020-09-28 | 630.9 | 636.5 | 621.4 | 636 | 7141500 | 636 |
2020-09-25 | 641 | 641.5 | 630.1 | 631.5 | 9683300 | 631.5 |
2020-09-24 | 647.8 | 649.6 | 633.4 | 634 | 6341100 | 634 |
2020-09-23 | 650 | 654.5 | 641.9 | 653.2 | 6892000 | 653.2 |
2020-09-18 | 656 | 662.2 | 653 | 658.6 | 6359100 | 658.6 |
2020-09-17 | 662.3 | 664.2 | 649.6 | 656.1 | 4948700 | 656.1 |
2020-09-16 | 678 | 678.8 | 664.4 | 665.6 | 4920100 | 665.6 |
2020-09-15 | 681.8 | 687.6 | 678.4 | 685.1 | 6449700 | 685.1 |
2020-09-14 | 670.2 | 688 | 669 | 681 | 6051100 | 681 |
2020-09-11 | 656.6 | 662.6 | 653 | 660.5 | 4392400 | 660.5 |
2020-09-10 | 651.9 | 663.5 | 650.1 | 661 | 5203200 | 661 |
2020-09-09 | 646.8 | 651.3 | 639.5 | 648.5 | 6106600 | 648.5 |
2020-09-08 | 656.6 | 665 | 654.8 | 659.6 | 5288700 | 659.6 |
2020-09-07 | 651.8 | 661 | 650.2 | 653.5 | 5865500 | 653.5 |
2020-09-04 | 619.2 | 644.2 | 618.5 | 641.8 | 8647900 | 641.8 |
2020-09-03 | 626.6 | 626.7 | 617.7 | 621.8 | 4510300 | 621.8 |
2020-09-02 | 621.3 | 621.4 | 611.7 | 616.6 | 3157200 | 616.6 |
2020-09-01 | 611.1 | 616.3 | 608.6 | 614.8 | 4413700 | 614.8 |
2020-08-31 | 627.4 | 633.1 | 619.1 | 619.8 | 4720400 | 619.8 |
2020-08-28 | 615.8 | 635 | 612.7 | 618.9 | 7504500 | 618.9 |
2020-08-27 | 618.1 | 619.5 | 611.7 | 612.5 | 3703900 | 612.5 |
2020-08-26 | 620.3 | 622.2 | 616.3 | 622.2 | 3119700 | 622.2 |
2020-08-25 | 621.5 | 633.6 | 621.5 | 624 | 5594700 | 624 |
2020-08-24 | 613.7 | 616.2 | 608.3 | 609.2 | 2672500 | 609.2 |
2020-08-21 | 616.5 | 618.3 | 607.4 | 610.4 | 2842500 | 610.4 |
2020-08-20 | 606.7 | 612 | 605.2 | 606.5 | 3436800 | 606.5 |
2020-08-19 | 610 | 619.2 | 607.8 | 614.2 | 4481000 | 614.2 |
2020-08-18 | 626.9 | 627 | 611.9 | 615.5 | 5137400 | 615.5 |
2020-08-17 | 619.8 | 625.4 | 615 | 616.9 | 3591400 | 616.9 |
2020-08-14 | 631.2 | 631.6 | 620.9 | 623 | 3734900 | 623 |
2020-08-13 | 621.1 | 632.5 | 620.6 | 628.8 | 5972400 | 628.8 |
2020-08-12 | 617.3 | 629.6 | 614 | 628 | 5911600 | 628 |
2020-08-11 | 614.6 | 619.9 | 606.8 | 613.1 | 7647100 | 613.1 |
2020-08-07 | 601.1 | 608.9 | 599.2 | 604.4 | 5282800 | 604.4 |
2020-08-06 | 607.9 | 620.6 | 607.7 | 611.1 | 4992800 | 611.1 |
2020-08-05 | 615.9 | 619.2 | 603 | 617.9 | 8875200 | 617.9 |
2020-08-04 | 577.6 | 631.9 | 577.6 | 627.7 | 12418900 | 627.7 |
2020-08-03 | 571.5 | 576.2 | 566.2 | 567.6 | 4837300 | 567.6 |
2020-07-31 | 592.9 | 593.5 | 565.1 | 565.8 | 7928700 | 565.8 |
2020-07-30 | 609.5 | 611.7 | 598 | 598 | 4120800 | 598 |
2020-07-29 | 611.1 | 612.1 | 604.2 | 606.8 | 4107800 | 606.8 |
2020-07-28 | 618.3 | 624.2 | 615.7 | 617.5 | 3923400 | 617.5 |
2020-07-27 | 621.7 | 623.3 | 612.7 | 622.1 | 4778500 | 622.1 |
2020-07-22 | 635.7 | 639.2 | 627.3 | 629.5 | 4493900 | 629.5 |
2020-07-21 | 633.7 | 636.5 | 625.7 | 627.9 | 4865000 | 627.9 |
2020-07-20 | 640.2 | 640.8 | 631 | 640 | 2023400 | 640 |
2020-07-17 | 646 | 647.6 | 633.8 | 639.1 | 3622800 | 639.1 |
2020-07-16 | 658.5 | 663.6 | 651.2 | 653.1 | 6385000 | 653.1 |
2020-07-15 | 640 | 649.9 | 638 | 642.1 | 4594200 | 642.1 |
2020-07-14 | 624.4 | 634.7 | 622.1 | 632.5 | 4431000 | 632.5 |
2020-07-13 | 620 | 632.4 | 620 | 628 | 3645400 | 628 |
2020-07-10 | 613.4 | 617.7 | 607.3 | 607.3 | 3881700 | 607.3 |
2020-07-09 | 614.4 | 622.2 | 613.2 | 618.2 | 4079800 | 618.2 |
2020-07-08 | 623.8 | 633.3 | 620.9 | 620.9 | 3592900 | 620.9 |
2020-07-07 | 635 | 638.5 | 621.2 | 624.9 | 4313300 | 624.9 |
2020-07-06 | 622.6 | 640.8 | 621.1 | 639.1 | 4612500 | 639.1 |
2020-07-03 | 621.1 | 624.9 | 616.7 | 623.6 | 5254000 | 623.6 |
2020-07-02 | 609.9 | 617.5 | 601 | 610.6 | 5323700 | 610.6 |
2020-07-01 | 620 | 622.7 | 611.5 | 614.1 | 3771800 | 614.1 |
2020-06-30 | 631.6 | 635.9 | 625.3 | 627.4 | 6040100 | 627.4 |
2020-06-29 | 617.2 | 619.8 | 609.5 | 611.6 | 3953200 | 611.6 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 626.5 | 631.3 | 623.9 | 625.4 | 4057100 | 625.4 |
2020-06-25 | 626 | 629.7 | 620.4 | 621.1 | 4823100 | 621.1 |
2020-06-24 | 640.4 | 643.2 | 633 | 633.4 | 5706800 | 633.4 |
2020-06-23 | 652.3 | 657.8 | 643.6 | 650.4 | 4185100 | 650.4 |
2020-06-22 | 644 | 653.9 | 642.2 | 646.7 | 3362800 | 646.7 |
2020-06-19 | 662.1 | 662.4 | 638 | 648.2 | 11389500 | 648.2 |
2020-06-18 | 658.5 | 660 | 645.2 | 658.8 | 4682300 | 658.8 |
2020-06-17 | 657.5 | 660.8 | 649.3 | 655 | 3873900 | 655 |
2020-06-16 | 653.1 | 670.7 | 644.1 | 667 | 7290100 | 667 |
2020-06-15 | 636.4 | 658.5 | 633.1 | 633.1 | 7467000 | 633.1 |
2020-06-12 | 624.4 | 644.4 | 621.4 | 640.6 | 7297900 | 640.6 |
2020-06-11 | 659 | 665.2 | 650.3 | 650.4 | 5565700 | 650.4 |
2020-06-10 | 668.5 | 675.4 | 664.1 | 673.1 | 4174100 | 673.1 |
2020-06-09 | 670.6 | 677.5 | 666 | 676.4 | 5046300 | 676.4 |
2020-06-08 | 675.1 | 675.6 | 663.7 | 671.3 | 5772300 | 671.3 |
2020-06-05 | 654.4 | 667.2 | 653.3 | 667 | 6473800 | 667 |
2020-06-04 | 676 | 677 | 651.5 | 657.8 | 6427900 | 657.8 |
2020-06-03 | 656 | 672.6 | 654.9 | 660.7 | 9228000 | 660.7 |
2020-06-02 | 640 | 643.8 | 631.4 | 640.6 | 5797800 | 640.6 |
2020-06-01 | 634.3 | 641.3 | 631.1 | 640.2 | 4763900 | 640.2 |
2020-05-29 | 644.6 | 649.5 | 634.2 | 634.3 | 13145800 | 634.3 |
2020-05-28 | 651.5 | 663.9 | 642.5 | 657.3 | 11193900 | 657.3 |
2020-05-27 | 626.6 | 645.8 | 622.5 | 645.8 | 9302300 | 645.8 |
2020-05-26 | 613 | 624.3 | 609.5 | 623.2 | 8067000 | 623.2 |
2020-05-25 | 602.3 | 604.6 | 594 | 604.5 | 4755000 | 604.5 |
2020-05-22 | 619.4 | 619.9 | 589.2 | 590.5 | 8493400 | 590.5 |
2020-05-21 | 609.6 | 616.5 | 604 | 614.4 | 7328800 | 614.4 |
2020-05-20 | 600 | 604.4 | 595.7 | 602 | 6866500 | 602 |
2020-05-19 | 588.6 | 602.3 | 588.1 | 600.2 | 8755900 | 600.2 |
2020-05-18 | 588 | 588.2 | 570.1 | 572.4 | 6055000 | 572.4 |
2020-05-15 | 584 | 586.8 | 567.4 | 585.4 | 9879500 | 585.4 |
2020-05-14 | 602 | 606.6 | 580 | 580 | 10034200 | 580 |
2020-05-13 | 607.1 | 626.8 | 598.3 | 607.8 | 9117800 | 607.8 |
2020-05-12 | 621.7 | 621.9 | 608.4 | 615.1 | 4709500 | 615.1 |
2020-05-11 | 612.8 | 623.4 | 610.9 | 621.7 | 4933100 | 621.7 |
2020-05-08 | 596.6 | 606.9 | 594 | 605.8 | 5343200 | 605.8 |
2020-05-07 | 592 | 597.8 | 586.1 | 593.7 | 6743900 | 593.7 |
2020-05-01 | 610.7 | 614.7 | 591.3 | 593.7 | 9985100 | 593.7 |
2020-04-30 | 634.1 | 635 | 615.5 | 617.4 | 11730000 | 617.4 |
2020-04-28 | 654.8 | 656.9 | 608.4 | 614.1 | 13928000 | 614.1 |
2020-04-27 | 631.3 | 650.5 | 631.3 | 650.5 | 8040000 | 650.5 |
2020-04-24 | 614 | 625.9 | 610.9 | 625.5 | 7725600 | 625.5 |
2020-04-23 | 601.6 | 614.3 | 600.6 | 614.3 | 6297400 | 614.3 |
2020-04-22 | 593.5 | 596.7 | 587.3 | 593.2 | 5719000 | 593.2 |
2020-04-21 | 597.7 | 599.8 | 590.7 | 597.4 | 6104300 | 597.4 |
2020-04-20 | 602.1 | 607.4 | 601.4 | 603.2 | 5655300 | 603.2 |
2020-04-17 | 611.3 | 618.9 | 604.1 | 611 | 7200200 | 611 |
2020-04-16 | 601 | 604.8 | 596.2 | 602.8 | 6692900 | 602.8 |
2020-04-15 | 610.4 | 620.7 | 609 | 612.8 | 6060800 | 612.8 |
2020-04-14 | 604.1 | 615.9 | 601.6 | 611.3 | 6755800 | 611.3 |
2020-04-13 | 620 | 622.5 | 602.5 | 602.5 | 7335100 | 602.5 |
2020-04-10 | 624 | 632.7 | 619 | 630 | 6945700 | 630 |
2020-04-09 | 627.5 | 628.9 | 618.5 | 627.1 | 6053600 | 627.1 |
2020-04-08 | 641 | 642.6 | 628.8 | 632.5 | 7361100 | 632.5 |
2020-04-07 | 645 | 652.3 | 621.4 | 638.1 | 6283900 | 638.1 |
2020-04-06 | 605.4 | 636.2 | 598 | 632.9 | 7504000 | 632.9 |
2020-04-03 | 613.6 | 631.9 | 608 | 615.4 | 5324200 | 615.4 |
2020-04-02 | 620 | 625.5 | 612 | 618.5 | 5398700 | 618.5 |
2020-04-01 | 637.5 | 646.3 | 613.6 | 622.2 | 6768900 | 622.2 |
2020-03-31 | 664.6 | 671.7 | 638.8 | 642.8 | 7448800 | 642.8 |
2020-03-30 | 643.6 | 670.1 | 634.2 | 668 | 7811800 | 668 |
2020-03-27 | 675 | 683 | 662 | 682.5 | 11010600 | 682.5 |
2020-03-26 | 652 | 669.2 | 647.1 | 655.7 | 8276900 | 655.7 |
2020-03-25 | 658.5 | 682.6 | 650 | 679.6 | 9604300 | 679.6 |
2020-03-24 | 620.8 | 636 | 613.2 | 636 | 7363700 | 636 |
2020-03-23 | 601.6 | 615.1 | 595 | 600.8 | 11054100 | 600.8 |
2020-03-19 | 625.3 | 632.6 | 601 | 612.8 | 12553500 | 612.8 |
2020-03-18 | 611.4 | 637 | 603 | 615.3 | 11451300 | 615.3 |
2020-03-17 | 589 | 619.9 | 581.8 | 605.4 | 14476600 | 605.4 |
2020-03-16 | 641.1 | 651 | 605.2 | 606.8 | 15983400 | 606.8 |
2020-03-13 | 564.2 | 682.2 | 546.9 | 625.2 | 33498000 | 625.2 |
2020-03-12 | 615.2 | 619.5 | 598.1 | 604.2 | 12746200 | 604.2 |
2020-03-11 | 650 | 657.3 | 632.9 | 633.3 | 10200300 | 633.3 |
2020-03-10 | 631.8 | 657 | 616.5 | 649.5 | 13115600 | 649.5 |
2020-03-09 | 674 | 676.9 | 648.6 | 651.8 | 11318500 | 651.8 |
2020-03-06 | 707.7 | 708.2 | 695.5 | 698.1 | 8224800 | 698.1 |
2020-03-05 | 727 | 727.3 | 716.1 | 719.8 | 4902900 | 719.8 |
2020-03-04 | 707.6 | 724 | 704.2 | 717.3 | 4960700 | 717.3 |
2020-03-03 | 734.7 | 736 | 714.9 | 714.9 | 7187500 | 714.9 |
2020-03-02 | 713.7 | 730 | 703.2 | 723.3 | 8847100 | 723.3 |
2020-02-28 | 720 | 729.2 | 717.7 | 726.3 | 12066100 | 726.3 |
2020-02-27 | 760 | 761 | 745.2 | 745.4 | 9962900 | 745.4 |
2020-02-26 | 764.9 | 769.8 | 756.8 | 768.4 | 6451900 | 768.4 |
2020-02-25 | 761 | 779.8 | 761 | 773.5 | 7774100 | 773.5 |
2020-02-21 | 790.6 | 794.9 | 789.3 | 789.3 | 4031400 | 789.3 |
2020-02-20 | 790.8 | 796.1 | 786 | 787.3 | 4329900 | 787.3 |
2020-02-19 | 795.1 | 796.7 | 785.9 | 785.9 | 5284800 | 785.9 |
2020-02-18 | 794.4 | 799 | 790.4 | 795.1 | 4196300 | 795.1 |
2020-02-17 | 794.9 | 799.2 | 790.2 | 798.5 | 4284300 | 798.5 |
2020-02-14 | 789.8 | 796.2 | 785.6 | 796.2 | 4654100 | 796.2 |
2020-02-13 | 788.4 | 796.9 | 787.2 | 794.6 | 5054600 | 794.6 |
2020-02-12 | 789.9 | 789.9 | 778.5 | 783.2 | 8521300 | 783.2 |
2020-02-10 | 781 | 797.5 | 780.9 | 794.2 | 5674500 | 794.2 |
2020-02-07 | 795.2 | 796 | 773.4 | 793.2 | 12522900 | 793.2 |
2020-02-06 | 815 | 833.9 | 797.4 | 799.6 | 13622800 | 799.6 |
2020-02-05 | 809 | 809 | 798.4 | 806.6 | 4788400 | 806.6 |
2020-02-04 | 793.6 | 800.6 | 791.7 | 799 | 4209100 | 799 |
2020-02-03 | 785.1 | 796 | 784 | 791.7 | 4588400 | 791.7 |
2020-01-31 | 798.3 | 808.8 | 797.4 | 800 | 6701700 | 800 |
2020-01-30 | 801 | 804.3 | 792 | 793.1 | 4747000 | 793.1 |
2020-01-29 | 801.4 | 804.3 | 798.2 | 802.2 | 3902200 | 802.2 |
2020-01-28 | 790.4 | 800.2 | 787 | 797.4 | 6017800 | 797.4 |
2020-01-27 | 799.9 | 803.4 | 795.1 | 797.1 | 6624600 | 797.1 |
2020-01-24 | 808.8 | 811.2 | 807 | 807.9 | 3358100 | 807.9 |
2020-01-23 | 811.3 | 812.9 | 806 | 807.6 | 5643200 | 807.6 |
2020-01-22 | 816 | 820.2 | 814.1 | 819 | 3758900 | 819 |
2020-01-21 | 829 | 833.4 | 822.1 | 822.3 | 3132200 | 822.3 |
2020-01-20 | 828.2 | 831.7 | 827.2 | 830.6 | 2732300 | 830.6 |
2020-01-17 | 815 | 823.8 | 813.6 | 823.4 | 4741500 | 823.4 |
2020-01-16 | 818.8 | 820.2 | 808.5 | 809 | 5179000 | 809 |
2020-01-15 | 819.3 | 821.5 | 815.5 | 815.9 | 5646300 | 815.9 |
2020-01-14 | 812 | 817.5 | 810.8 | 817.5 | 4396800 | 817.5 |
2020-01-10 | 812.8 | 813.1 | 807.6 | 811.2 | 4214200 | 811.2 |
2020-01-09 | 810.6 | 812.4 | 805.3 | 806.6 | 4729800 | 806.6 |
2020-01-08 | 804.4 | 807.3 | 797.5 | 802 | 6958600 | 802 |
2020-01-07 | 807.8 | 814.7 | 805.7 | 809.9 | 4694300 | 809.9 |
2020-01-06 | 805 | 807.9 | 799.2 | 805.2 | 5013900 | 805.2 |
2019-12-30 | 821.7 | 822.1 | 815.5 | 817.5 | 3188900 | 817.5 |
2019-12-27 | 824.8 | 830 | 820.3 | 826.7 | 3595200 | 826.7 |
2019-12-26 | 816.4 | 823.3 | 813.6 | 821.8 | 2757900 | 821.8 |
2019-12-25 | 831.2 | 831.5 | 817.2 | 818 | 2794800 | 818 |
2019-12-24 | 828 | 830.2 | 823.3 | 826 | 2525900 | 826 |
2019-12-23 | 826.5 | 828.5 | 823 | 825 | 2388200 | 825 |
2019-12-20 | 830 | 832.5 | 825.5 | 826.5 | 4533900 | 826.5 |
2019-12-19 | 833.4 | 833.8 | 827.2 | 828.5 | 3271800 | 828.5 |
2019-12-18 | 833.4 | 839 | 829.3 | 837 | 5190700 | 837 |
2019-12-17 | 833.2 | 836.9 | 829 | 834.8 | 6496100 | 834.8 |
2019-12-16 | 835 | 835.8 | 824.7 | 824.7 | 3913300 | 824.7 |
2019-12-13 | 841.4 | 842.3 | 834 | 836.5 | 7399500 | 836.5 |
2019-12-12 | 827 | 827.6 | 819.2 | 823.2 | 4236400 | 823.2 |
2019-12-11 | 823.1 | 826.7 | 822.2 | 822.2 | 5386900 | 822.2 |
2019-12-10 | 834 | 834 | 823.5 | 823.8 | 4398600 | 823.8 |
2019-12-09 | 829.6 | 831.3 | 820.4 | 827.1 | 4847300 | 827.1 |
2019-12-06 | 823.4 | 827.2 | 816.1 | 819.2 | 4031400 | 819.2 |
2019-12-05 | 826.5 | 827.2 | 819.5 | 821.7 | 4729700 | 821.7 |
2019-12-04 | 806 | 817.5 | 804 | 815.8 | 4026800 | 815.8 |
2019-12-03 | 811 | 818.9 | 806.2 | 818.5 | 4161900 | 818.5 |
2019-12-02 | 812.4 | 820.7 | 812.1 | 818.5 | 4253800 | 818.5 |
2019-11-29 | 821 | 822.2 | 811.1 | 811.7 | 5610000 | 811.7 |
2019-11-28 | 820.5 | 828 | 820 | 824.4 | 4587800 | 824.4 |
2019-11-27 | 827.3 | 829.9 | 820.9 | 820.9 | 4777800 | 820.9 |
2019-11-26 | 839.7 | 840.9 | 821.6 | 821.6 | 9831500 | 821.6 |
2019-11-25 | 834.8 | 836.8 | 828.6 | 833.8 | 4489000 | 833.8 |
2019-11-22 | 820 | 825.4 | 817 | 820.8 | 3872300 | 820.8 |
2019-11-21 | 820 | 824.6 | 803.7 | 815.7 | 6497800 | 815.7 |
2019-11-20 | 828 | 832.8 | 820.1 | 823.2 | 7738900 | 823.2 |
2019-11-19 | 824 | 845 | 823.9 | 835.1 | 10812500 | 835.1 |
2019-11-18 | 862.6 | 865.7 | 858.1 | 864.3 | 2961100 | 864.3 |
2019-11-15 | 861.2 | 868.6 | 857.2 | 865.1 | 3910400 | 865.1 |
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。