4203 住友ベークライト(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 |
---|---|---|---|---|---|---|
2021-03-03 | 4340 | 4340 | 4255 | 4300 | 108000 | 4300 |
2021-02-26 | 4350 | 4360 | 4220 | 4235 | 182500 | 4235 |
2021-02-24 | 4405 | 4430 | 4305 | 4305 | 166700 | 4305 |
2021-02-12 | 4215 | 4290 | 4155 | 4265 | 195500 | 4265 |
2021-02-03 | 4140 | 4200 | 4040 | 4080 | 216200 | 4080 |
2021-02-02 | 3970 | 4125 | 3965 | 4125 | 330400 | 4125 |
2021-02-01 | 3725 | 3790 | 3725 | 3760 | 70800 | 3760 |
2021-01-29 | 3780 | 3845 | 3745 | 3755 | 106200 | 3755 |
2021-01-28 | 3685 | 3780 | 3645 | 3750 | 135600 | 3750 |
2021-01-27 | 3780 | 3805 | 3720 | 3780 | 82100 | 3780 |
2021-01-26 | 3830 | 3830 | 3725 | 3730 | 115800 | 3730 |
2021-01-25 | 3865 | 3880 | 3750 | 3760 | 110900 | 3760 |
2021-01-22 | 3685 | 3805 | 3675 | 3795 | 166200 | 3795 |
2021-01-21 | 3805 | 3825 | 3695 | 3745 | 167000 | 3745 |
2021-01-20 | 3730 | 3825 | 3695 | 3755 | 197900 | 3755 |
2021-01-19 | 3675 | 3705 | 3630 | 3690 | 137400 | 3690 |
2021-01-18 | 3655 | 3685 | 3625 | 3685 | 126900 | 3685 |
2021-01-14 | 3835 | 3895 | 3820 | 3865 | 196200 | 3865 |
2021-01-12 | 3875 | 3940 | 3825 | 3905 | 268200 | 3905 |
2021-01-08 | 3820 | 3900 | 3800 | 3890 | 274200 | 3890 |
2021-01-07 | 3780 | 3840 | 3725 | 3790 | 205400 | 3790 |
2021-01-06 | 3615 | 3700 | 3590 | 3675 | 171100 | 3675 |
2021-01-05 | 3500 | 3615 | 3450 | 3605 | 156200 | 3605 |
2021-01-04 | 3550 | 3555 | 3425 | 3495 | 101800 | 3495 |
2021-01-04 | 3550 | 3555 | 3425 | 3495 | 101800 | 3495 |
2021-01-04 | 3550 | 3555 | 3425 | 3495 | 101800 | 3495 |
2021-01-04 | 3550 | 3555 | 3425 | 3495 | 101800 | 3495 |
2021-01-04 | 3550 | 3555 | 3425 | 3495 | 101800 | 3495 |
2021-01-04 | 3550 | 3555 | 3425 | 3495 | 101800 | 3495 |
2020-12-30 | 3565 | 3575 | 3500 | 3550 | 107600 | 3550 |
2020-12-28 | 3455 | 3480 | 3415 | 3480 | 88000 | 3480 |
2020-12-25 | 3435 | 3460 | 3420 | 3455 | 84000 | 3455 |
2020-12-24 | 3460 | 3495 | 3420 | 3465 | 84800 | 3465 |
2020-12-22 | 3490 | 3515 | 3425 | 3440 | 89400 | 3440 |
2020-12-21 | 3515 | 3535 | 3470 | 3515 | 57200 | 3515 |
2020-12-18 | 3535 | 3535 | 3455 | 3500 | 68200 | 3500 |
2020-12-17 | 3550 | 3550 | 3475 | 3495 | 53100 | 3495 |
2020-12-16 | 3590 | 3595 | 3510 | 3525 | 64500 | 3525 |
2020-12-15 | 3600 | 3605 | 3540 | 3555 | 87300 | 3555 |
2020-12-14 | 3545 | 3625 | 3545 | 3605 | 86700 | 3605 |
2020-12-11 | 3520 | 3560 | 3510 | 3545 | 126000 | 3545 |
2020-12-10 | 3590 | 3615 | 3530 | 3535 | 95900 | 3535 |
2020-12-09 | 3540 | 3595 | 3525 | 3595 | 145600 | 3595 |
2020-12-08 | 3525 | 3645 | 3495 | 3560 | 165400 | 3560 |
2020-12-07 | 3600 | 3615 | 3490 | 3500 | 103000 | 3500 |
2020-12-04 | 3525 | 3605 | 3495 | 3580 | 143300 | 3580 |
2020-12-03 | 3480 | 3565 | 3465 | 3545 | 169500 | 3545 |
2020-12-02 | 3420 | 3440 | 3390 | 3410 | 162900 | 3410 |
2020-12-01 | 3250 | 3385 | 3245 | 3380 | 193300 | 3380 |
2020-11-30 | 3360 | 3365 | 3220 | 3220 | 193200 | 3220 |
2020-11-27 | 3320 | 3445 | 3315 | 3390 | 190500 | 3390 |
2020-11-26 | 3255 | 3375 | 3240 | 3320 | 136900 | 3320 |
2020-11-25 | 3280 | 3305 | 3230 | 3230 | 105000 | 3230 |
2020-11-24 | 3175 | 3245 | 3145 | 3215 | 167900 | 3215 |
2020-11-20 | 3025 | 3065 | 3015 | 3065 | 98900 | 3065 |
2020-11-19 | 3070 | 3085 | 3005 | 3030 | 111200 | 3030 |
2020-11-18 | 3165 | 3175 | 3120 | 3130 | 89900 | 3130 |
2020-11-17 | 3205 | 3205 | 3165 | 3180 | 68300 | 3180 |
2020-11-16 | 3210 | 3225 | 3185 | 3200 | 95100 | 3200 |
2020-11-13 | 3150 | 3160 | 3115 | 3145 | 99300 | 3145 |
2020-11-12 | 3180 | 3215 | 3150 | 3190 | 124600 | 3190 |
2020-11-11 | 3285 | 3340 | 3225 | 3230 | 166700 | 3230 |
2020-11-10 | 3325 | 3345 | 3165 | 3195 | 449800 | 3195 |
2020-11-09 | 2967 | 3050 | 2811 | 2893 | 490000 | 2893 |
2020-11-06 | 2978 | 3025 | 2932 | 2992 | 170300 | 2992 |
2020-11-05 | 2979 | 3015 | 2913 | 3015 | 150200 | 3015 |
2020-11-04 | 3040 | 3040 | 2987 | 2992 | 153300 | 2992 |
2020-11-02 | 2957 | 3050 | 2957 | 3010 | 88000 | 3010 |
2020-10-30 | 3025 | 3040 | 2919 | 2940 | 101400 | 2940 |
2020-10-29 | 2970 | 3035 | 2944 | 3020 | 83000 | 3020 |
2020-10-28 | 3055 | 3060 | 3025 | 3045 | 90300 | 3045 |
2020-10-27 | 3095 | 3110 | 3050 | 3100 | 88100 | 3100 |
2020-10-26 | 3105 | 3150 | 3075 | 3095 | 103400 | 3095 |
2020-10-23 | 3040 | 3105 | 3010 | 3085 | 126300 | 3085 |
2020-10-22 | 3085 | 3105 | 3030 | 3040 | 148100 | 3040 |
2020-10-21 | 2984 | 3085 | 2975 | 3070 | 158700 | 3070 |
2020-10-20 | 2948 | 2977 | 2929 | 2970 | 99300 | 2970 |
2020-10-19 | 2899 | 2979 | 2899 | 2972 | 130900 | 2972 |
2020-10-16 | 2856 | 2908 | 2856 | 2879 | 127000 | 2879 |
2020-10-15 | 2881 | 2904 | 2861 | 2866 | 101900 | 2866 |
2020-10-14 | 2891 | 2895 | 2866 | 2879 | 93900 | 2879 |
2020-10-13 | 2945 | 2948 | 2884 | 2914 | 75400 | 2914 |
2020-10-12 | 2903 | 2946 | 2889 | 2935 | 104500 | 2935 |
2020-10-09 | 2940 | 2955 | 2899 | 2915 | 76800 | 2915 |
2020-10-08 | 2918 | 2955 | 2904 | 2938 | 97400 | 2938 |
2020-10-07 | 2881 | 2927 | 2866 | 2912 | 127500 | 2912 |
2020-10-06 | 2892 | 2933 | 2884 | 2931 | 162700 | 2931 |
2020-10-05 | 2861 | 2890 | 2838 | 2887 | 149400 | 2887 |
2020-10-02 | 2879 | 2890 | 2804 | 2818 | 273100 | 2818 |
2020-09-30 | 3005 | 3005 | 2882 | 2882 | 284200 | 2882 |
2020-09-29 | 3005 | 3045 | 2981 | 3025 | 173700 | 3025 |
2020-09-28 | 2948 | 2985 | 2932 | 2985 | 169200 | 2985 |
2020-09-25 | 2949 | 2963 | 2901 | 2937 | 134400 | 2937 |
2020-09-24 | 2920 | 2920 | 2893 | 2905 | 165100 | 2905 |
2020-09-23 | 2990 | 2990 | 2919 | 2945 | 195200 | 2945 |
2020-09-18 | 3040 | 3085 | 3010 | 3030 | 141000 | 3030 |
2020-09-17 | 3075 | 3090 | 3030 | 3050 | 69900 | 3050 |
2020-09-16 | 3060 | 3070 | 3025 | 3040 | 100300 | 3040 |
2020-09-15 | 3090 | 3090 | 3055 | 3085 | 102600 | 3085 |
2020-09-14 | 3140 | 3155 | 3120 | 3140 | 99900 | 3140 |
2020-09-11 | 3145 | 3160 | 3090 | 3135 | 218400 | 3135 |
2020-09-10 | 3075 | 3140 | 3050 | 3115 | 135800 | 3115 |
2020-09-09 | 3040 | 3110 | 3015 | 3045 | 258400 | 3045 |
2020-09-08 | 3000 | 3115 | 2990 | 3110 | 209400 | 3110 |
2020-09-07 | 2905 | 3050 | 2891 | 3010 | 214000 | 3010 |
2020-09-04 | 2878 | 2937 | 2868 | 2915 | 338000 | 2915 |
2020-09-03 | 2955 | 2983 | 2916 | 2928 | 224300 | 2928 |
2020-09-02 | 2930 | 2962 | 2907 | 2925 | 369100 | 2925 |
2020-09-01 | 2823 | 2867 | 2802 | 2859 | 365900 | 2859 |
2020-08-31 | 2760 | 2822 | 2757 | 2808 | 294200 | 2808 |
2020-08-28 | 2742 | 2832 | 2683 | 2710 | 295800 | 2710 |
2020-08-27 | 2750 | 2763 | 2689 | 2701 | 133300 | 2701 |
2020-08-26 | 2767 | 2779 | 2738 | 2774 | 138600 | 2774 |
2020-08-25 | 2790 | 2802 | 2748 | 2784 | 198200 | 2784 |
2020-08-24 | 2749 | 2767 | 2700 | 2742 | 111600 | 2742 |
2020-08-21 | 2735 | 2754 | 2706 | 2740 | 204800 | 2740 |
2020-08-20 | 2734 | 2758 | 2722 | 2733 | 161000 | 2733 |
2020-08-19 | 2788 | 2788 | 2725 | 2759 | 218700 | 2759 |
2020-08-18 | 2803 | 2803 | 2732 | 2756 | 106600 | 2756 |
2020-08-17 | 2822 | 2838 | 2789 | 2789 | 126100 | 2789 |
2020-08-14 | 2866 | 2871 | 2797 | 2822 | 183800 | 2822 |
2020-08-13 | 2927 | 2943 | 2855 | 2877 | 228700 | 2877 |
2020-08-12 | 2796 | 2884 | 2774 | 2877 | 299300 | 2877 |
2020-08-11 | 2747 | 2806 | 2690 | 2791 | 278000 | 2791 |
2020-08-07 | 2749 | 2782 | 2693 | 2697 | 432600 | 2697 |
2020-08-06 | 2622 | 2670 | 2581 | 2665 | 289500 | 2665 |
2020-08-05 | 2603 | 2642 | 2575 | 2639 | 416300 | 2639 |
2020-08-04 | 2651 | 2697 | 2605 | 2694 | 233100 | 2694 |
2020-08-03 | 2583 | 2628 | 2508 | 2621 | 219100 | 2621 |
2020-07-31 | 2600 | 2637 | 2523 | 2541 | 228200 | 2541 |
2020-07-30 | 2686 | 2723 | 2622 | 2650 | 269300 | 2650 |
2020-07-29 | 2749 | 2786 | 2703 | 2706 | 313500 | 2706 |
2020-07-28 | 2800 | 2800 | 2727 | 2729 | 392900 | 2729 |
2020-07-27 | 2883 | 2903 | 2829 | 2903 | 114400 | 2903 |
2020-07-22 | 2907 | 2956 | 2886 | 2925 | 159100 | 2925 |
2020-07-21 | 2964 | 2964 | 2899 | 2907 | 163700 | 2907 |
2020-07-20 | 2928 | 2967 | 2900 | 2964 | 141400 | 2964 |
2020-07-17 | 2959 | 2979 | 2903 | 2913 | 132700 | 2913 |
2020-07-16 | 2996 | 3020 | 2947 | 2978 | 169100 | 2978 |
2020-07-15 | 2920 | 3010 | 2905 | 2946 | 222900 | 2946 |
2020-07-14 | 2847 | 2888 | 2825 | 2864 | 109700 | 2864 |
2020-07-13 | 2806 | 2889 | 2805 | 2867 | 166200 | 2867 |
2020-07-10 | 2810 | 2826 | 2716 | 2724 | 182700 | 2724 |
2020-07-09 | 2831 | 2835 | 2777 | 2824 | 201400 | 2824 |
2020-07-08 | 2878 | 2906 | 2854 | 2864 | 164500 | 2864 |
2020-07-07 | 2950 | 2959 | 2884 | 2908 | 180600 | 2908 |
2020-07-06 | 2890 | 2978 | 2890 | 2973 | 194900 | 2973 |
2020-07-03 | 2935 | 2964 | 2864 | 2914 | 157800 | 2914 |
2020-07-02 | 2970 | 2970 | 2868 | 2917 | 174700 | 2917 |
2020-07-01 | 3010 | 3020 | 2968 | 2975 | 107500 | 2975 |
2020-06-30 | 2985 | 3065 | 2985 | 3015 | 174900 | 3015 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 2945 | 2974 | 2884 | 2890 | 203700 | 2890 |
2020-06-26 | 3010 | 3020 | 2973 | 3015 | 100000 | 3015 |
2020-06-25 | 2981 | 2991 | 2926 | 2963 | 131400 | 2963 |
2020-06-24 | 3040 | 3045 | 2999 | 3020 | 141300 | 3020 |
2020-06-23 | 3070 | 3105 | 3010 | 3075 | 116600 | 3075 |
2020-06-22 | 3055 | 3060 | 2996 | 3030 | 134600 | 3030 |
2020-06-19 | 3140 | 3175 | 3045 | 3050 | 181100 | 3050 |
2020-06-18 | 3135 | 3135 | 3075 | 3125 | 133500 | 3125 |
2020-06-17 | 3200 | 3200 | 3125 | 3175 | 96000 | 3175 |
2020-06-16 | 3155 | 3235 | 3145 | 3215 | 170600 | 3215 |
2020-06-15 | 3125 | 3165 | 3030 | 3030 | 175600 | 3030 |
2020-06-12 | 3055 | 3125 | 2995 | 3110 | 288100 | 3110 |
2020-06-11 | 3265 | 3305 | 3225 | 3230 | 152300 | 3230 |
2020-06-10 | 3315 | 3405 | 3275 | 3370 | 159500 | 3370 |
2020-06-09 | 3405 | 3405 | 3295 | 3330 | 185800 | 3330 |
2020-06-08 | 3425 | 3425 | 3355 | 3410 | 189700 | 3410 |
2020-06-05 | 3285 | 3315 | 3195 | 3305 | 181000 | 3305 |
2020-06-04 | 3300 | 3345 | 3215 | 3265 | 292400 | 3265 |
2020-06-03 | 3215 | 3290 | 3185 | 3245 | 242500 | 3245 |
2020-06-02 | 3070 | 3110 | 3060 | 3090 | 137300 | 3090 |
2020-06-01 | 3050 | 3090 | 3010 | 3035 | 102600 | 3035 |
2020-05-29 | 3095 | 3095 | 3025 | 3030 | 210200 | 3030 |
2020-05-28 | 3105 | 3205 | 3050 | 3085 | 349400 | 3085 |
2020-05-27 | 3040 | 3090 | 3010 | 3070 | 140000 | 3070 |
2020-05-26 | 3000 | 3015 | 2943 | 2998 | 238600 | 2998 |
2020-05-25 | 2999 | 2999 | 2897 | 2950 | 299700 | 2950 |
2020-05-22 | 3040 | 3075 | 2968 | 2984 | 332300 | 2984 |
2020-05-21 | 2939 | 3085 | 2939 | 3040 | 336700 | 3040 |
2020-05-20 | 2952 | 2953 | 2840 | 2889 | 274700 | 2889 |
2020-05-19 | 2868 | 3160 | 2864 | 2956 | 679000 | 2956 |
2020-05-18 | 2795 | 2836 | 2632 | 2668 | 476900 | 2668 |
2020-05-15 | 2868 | 2909 | 2778 | 2842 | 279900 | 2842 |
2020-05-14 | 2813 | 2840 | 2767 | 2806 | 217900 | 2806 |
2020-05-13 | 2746 | 2842 | 2724 | 2841 | 168100 | 2841 |
2020-05-12 | 2881 | 2888 | 2793 | 2842 | 282100 | 2842 |
2020-05-11 | 2818 | 2891 | 2805 | 2887 | 174500 | 2887 |
2020-05-08 | 2772 | 2817 | 2742 | 2789 | 217300 | 2789 |
2020-05-07 | 2659 | 2724 | 2628 | 2722 | 274500 | 2722 |
2020-05-01 | 2806 | 2852 | 2720 | 2744 | 552100 | 2744 |
2020-04-30 | 2842 | 2881 | 2788 | 2817 | 601600 | 2817 |
2020-04-28 | 2748 | 2748 | 2640 | 2699 | 433100 | 2699 |
2020-04-27 | 2583 | 2671 | 2526 | 2648 | 354900 | 2648 |
2020-04-24 | 2527 | 2528 | 2477 | 2501 | 180600 | 2501 |
2020-04-23 | 2426 | 2530 | 2426 | 2530 | 183900 | 2530 |
2020-04-22 | 2443 | 2443 | 2373 | 2403 | 213900 | 2403 |
2020-04-21 | 2511 | 2559 | 2469 | 2475 | 302600 | 2475 |
2020-04-20 | 2567 | 2594 | 2489 | 2547 | 319200 | 2547 |
2020-04-17 | 2500 | 2588 | 2460 | 2571 | 391300 | 2571 |
2020-04-16 | 2393 | 2447 | 2386 | 2425 | 221600 | 2425 |
2020-04-15 | 2437 | 2447 | 2361 | 2402 | 391900 | 2402 |
2020-04-14 | 2400 | 2490 | 2370 | 2475 | 296000 | 2475 |
2020-04-13 | 2464 | 2469 | 2338 | 2356 | 268200 | 2356 |
2020-04-10 | 2537 | 2542 | 2409 | 2501 | 195400 | 2501 |
2020-04-09 | 2540 | 2571 | 2429 | 2461 | 244600 | 2461 |
2020-04-08 | 2475 | 2497 | 2394 | 2491 | 393300 | 2491 |
2020-04-07 | 2398 | 2488 | 2336 | 2425 | 441200 | 2425 |
2020-04-06 | 2200 | 2343 | 2153 | 2330 | 286200 | 2330 |
2020-04-03 | 2231 | 2260 | 2167 | 2220 | 246200 | 2220 |
2020-04-02 | 2215 | 2266 | 2193 | 2220 | 306000 | 2220 |
2020-04-01 | 2288 | 2343 | 2212 | 2265 | 422000 | 2265 |
2020-03-31 | 2249 | 2325 | 2215 | 2295 | 618100 | 2295 |
2020-03-30 | 2317 | 2382 | 2187 | 2277 | 752400 | 2277 |
2020-03-27 | 2455 | 2456 | 2200 | 2443 | 559300 | 2443 |
2020-03-26 | 2467 | 2470 | 2238 | 2355 | 645300 | 2355 |
2020-03-25 | 2606 | 2691 | 2338 | 2463 | 907600 | 2463 |
2020-03-24 | 2128 | 2306 | 2122 | 2306 | 781100 | 2306 |
2020-03-23 | 1841 | 2151 | 1811 | 2121 | 826600 | 2121 |
2020-03-19 | 2166 | 2171 | 1831 | 1841 | 870200 | 1841 |
2020-03-18 | 2178 | 2233 | 2122 | 2140 | 734100 | 2140 |
2020-03-17 | 2208 | 2265 | 2122 | 2148 | 713500 | 2148 |
2020-03-16 | 2361 | 2419 | 2287 | 2288 | 404200 | 2288 |
2020-03-13 | 2384 | 2468 | 2321 | 2360 | 501000 | 2360 |
2020-03-12 | 2702 | 2736 | 2568 | 2583 | 453900 | 2583 |
2020-03-11 | 2830 | 2884 | 2762 | 2764 | 300000 | 2764 |
2020-03-10 | 2785 | 2858 | 2688 | 2845 | 270700 | 2845 |
2020-03-09 | 2871 | 2899 | 2748 | 2780 | 313200 | 2780 |
2020-03-06 | 3095 | 3105 | 2956 | 3005 | 405300 | 3005 |
2020-03-05 | 3250 | 3255 | 3120 | 3150 | 242300 | 3150 |
2020-03-04 | 3170 | 3215 | 3115 | 3195 | 257100 | 3195 |
2020-03-03 | 3350 | 3350 | 3185 | 3205 | 354800 | 3205 |
2020-03-02 | 3195 | 3325 | 3175 | 3290 | 269800 | 3290 |
2020-02-28 | 3185 | 3290 | 3155 | 3240 | 411300 | 3240 |
2020-02-27 | 3385 | 3410 | 3340 | 3355 | 250900 | 3355 |
2020-02-26 | 3405 | 3475 | 3400 | 3455 | 276100 | 3455 |
2020-02-25 | 3425 | 3560 | 3410 | 3510 | 321200 | 3510 |
2020-02-21 | 3620 | 3665 | 3600 | 3610 | 205400 | 3610 |
2020-02-20 | 3645 | 3655 | 3575 | 3595 | 135100 | 3595 |
2020-02-19 | 3625 | 3640 | 3550 | 3590 | 217200 | 3590 |
2020-02-18 | 3675 | 3675 | 3515 | 3555 | 446200 | 3555 |
2020-02-17 | 3620 | 3710 | 3590 | 3705 | 510100 | 3705 |
2020-02-14 | 4035 | 4065 | 3925 | 3965 | 341600 | 3965 |
2020-02-13 | 4105 | 4115 | 4045 | 4065 | 144900 | 4065 |
2020-02-12 | 4155 | 4160 | 4110 | 4125 | 139500 | 4125 |
2020-02-10 | 4025 | 4125 | 4010 | 4115 | 162100 | 4115 |
2020-02-07 | 4245 | 4245 | 4140 | 4155 | 111700 | 4155 |
2020-02-06 | 4180 | 4260 | 4175 | 4235 | 134300 | 4235 |
2020-02-05 | 4155 | 4155 | 4100 | 4100 | 107300 | 4100 |
2020-02-04 | 3990 | 4045 | 3975 | 4040 | 81400 | 4040 |
2020-02-03 | 3905 | 4005 | 3905 | 3990 | 129500 | 3990 |
2020-01-31 | 3975 | 4030 | 3970 | 4015 | 94600 | 4015 |
2020-01-30 | 4030 | 4040 | 3925 | 3950 | 174000 | 3950 |
2020-01-29 | 4050 | 4060 | 3965 | 4060 | 286400 | 4060 |
2020-01-28 | 4060 | 4060 | 3985 | 4000 | 173600 | 4000 |
2020-01-27 | 4195 | 4195 | 4115 | 4150 | 147600 | 4150 |
2020-01-24 | 4225 | 4290 | 4225 | 4245 | 236600 | 4245 |
2020-01-23 | 4165 | 4200 | 4120 | 4190 | 204200 | 4190 |
2020-01-22 | 4105 | 4225 | 4100 | 4205 | 190400 | 4205 |
2020-01-21 | 4135 | 4145 | 4080 | 4110 | 125900 | 4110 |
2020-01-20 | 4150 | 4150 | 4105 | 4120 | 101300 | 4120 |
2020-01-17 | 4185 | 4185 | 4145 | 4165 | 79300 | 4165 |
2020-01-16 | 4135 | 4165 | 4110 | 4145 | 131900 | 4145 |
2020-01-15 | 4125 | 4145 | 4095 | 4130 | 121600 | 4130 |
2020-01-14 | 4135 | 4150 | 4105 | 4140 | 138200 | 4140 |
2020-01-10 | 4070 | 4115 | 4065 | 4095 | 125400 | 4095 |
2020-01-09 | 4060 | 4090 | 4030 | 4055 | 187000 | 4055 |
2020-01-08 | 3990 | 4005 | 3910 | 3960 | 146200 | 3960 |
2020-01-07 | 4000 | 4050 | 3995 | 4045 | 129200 | 4045 |
2020-01-06 | 4025 | 4045 | 3975 | 4000 | 101500 | 4000 |
2019-12-30 | 4140 | 4160 | 4095 | 4115 | 74500 | 4115 |
2019-12-27 | 4160 | 4185 | 4135 | 4160 | 77700 | 4160 |
2019-12-26 | 4100 | 4160 | 4095 | 4145 | 93500 | 4145 |
2019-12-25 | 4165 | 4165 | 4095 | 4110 | 79500 | 4110 |
2019-12-24 | 4175 | 4210 | 4165 | 4175 | 67300 | 4175 |
2019-12-23 | 4205 | 4220 | 4155 | 4160 | 159500 | 4160 |
2019-12-20 | 4255 | 4260 | 4210 | 4235 | 60500 | 4235 |
2019-12-19 | 4200 | 4245 | 4200 | 4230 | 76400 | 4230 |
2019-12-18 | 4245 | 4250 | 4190 | 4220 | 176900 | 4220 |
2019-12-17 | 4285 | 4295 | 4210 | 4235 | 210000 | 4235 |
2019-12-16 | 4340 | 4355 | 4300 | 4300 | 151700 | 4300 |
2019-12-13 | 4390 | 4455 | 4345 | 4365 | 290800 | 4365 |
2019-12-12 | 4350 | 4365 | 4315 | 4320 | 123200 | 4320 |
2019-12-11 | 4260 | 4335 | 4260 | 4305 | 151900 | 4305 |
2019-12-10 | 4235 | 4290 | 4220 | 4260 | 145300 | 4260 |
2019-12-09 | 4310 | 4330 | 4245 | 4260 | 180500 | 4260 |
2019-12-06 | 4280 | 4295 | 4240 | 4250 | 70900 | 4250 |
2019-12-05 | 4325 | 4330 | 4270 | 4280 | 97900 | 4280 |
2019-12-04 | 4260 | 4290 | 4235 | 4280 | 174300 | 4280 |
2019-12-03 | 4280 | 4340 | 4235 | 4310 | 110400 | 4310 |
2019-12-02 | 4355 | 4395 | 4330 | 4350 | 97300 | 4350 |
2019-11-29 | 4385 | 4420 | 4315 | 4320 | 133400 | 4320 |
2019-11-28 | 4435 | 4455 | 4385 | 4385 | 128600 | 4385 |
2019-11-27 | 4405 | 4470 | 4385 | 4430 | 228400 | 4430 |
2019-11-26 | 4435 | 4440 | 4370 | 4370 | 190200 | 4370 |
2019-11-25 | 4445 | 4475 | 4375 | 4395 | 210400 | 4395 |
2019-11-22 | 4390 | 4475 | 4370 | 4425 | 163200 | 4425 |
2019-11-21 | 4490 | 4525 | 4345 | 4425 | 186500 | 4425 |
2019-11-20 | 4545 | 4610 | 4520 | 4535 | 117600 | 4535 |
2019-11-19 | 4505 | 4565 | 4460 | 4555 | 98400 | 4555 |
2019-11-18 | 4580 | 4580 | 4525 | 4540 | 88600 | 4540 |
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。