4206 アイカ工業(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 |
---|---|---|---|---|---|---|
2021-02-26 | 3760 | 3785 | 3685 | 3685 | 125500 | 3685 |
2021-02-24 | 3810 | 3830 | 3720 | 3720 | 88600 | 3720 |
2021-02-12 | 3900 | 3960 | 3875 | 3950 | 165500 | 3950 |
2021-02-03 | 3660 | 3700 | 3650 | 3685 | 85600 | 3685 |
2021-02-02 | 3655 | 3735 | 3635 | 3640 | 107500 | 3640 |
2021-02-01 | 3525 | 3690 | 3480 | 3675 | 206300 | 3675 |
2021-01-29 | 3515 | 3525 | 3390 | 3410 | 210900 | 3410 |
2021-01-28 | 3480 | 3590 | 3480 | 3555 | 397000 | 3555 |
2021-01-27 | 3540 | 3600 | 3535 | 3570 | 115500 | 3570 |
2021-01-26 | 3550 | 3565 | 3515 | 3545 | 99600 | 3545 |
2021-01-25 | 3575 | 3600 | 3545 | 3570 | 100100 | 3570 |
2021-01-22 | 3560 | 3615 | 3550 | 3595 | 114300 | 3595 |
2021-01-21 | 3600 | 3625 | 3565 | 3605 | 155800 | 3605 |
2021-01-20 | 3540 | 3560 | 3510 | 3535 | 150500 | 3535 |
2021-01-19 | 3530 | 3545 | 3495 | 3510 | 115300 | 3510 |
2021-01-18 | 3550 | 3570 | 3505 | 3520 | 71100 | 3520 |
2021-01-14 | 3615 | 3670 | 3605 | 3645 | 147600 | 3645 |
2021-01-12 | 3530 | 3580 | 3525 | 3575 | 137200 | 3575 |
2021-01-08 | 3545 | 3590 | 3515 | 3585 | 137700 | 3585 |
2021-01-07 | 3570 | 3575 | 3530 | 3545 | 194200 | 3545 |
2021-01-06 | 3535 | 3570 | 3500 | 3500 | 77400 | 3500 |
2021-01-05 | 3500 | 3550 | 3490 | 3535 | 129300 | 3535 |
2021-01-04 | 3565 | 3565 | 3485 | 3500 | 99100 | 3500 |
2021-01-04 | 3565 | 3565 | 3485 | 3500 | 99100 | 3500 |
2021-01-04 | 3565 | 3565 | 3485 | 3500 | 99100 | 3500 |
2021-01-04 | 3565 | 3565 | 3485 | 3500 | 99100 | 3500 |
2021-01-04 | 3565 | 3565 | 3485 | 3500 | 99100 | 3500 |
2021-01-04 | 3565 | 3565 | 3485 | 3500 | 99100 | 3500 |
2020-12-30 | 3605 | 3620 | 3555 | 3565 | 157700 | 3565 |
2020-12-28 | 3655 | 3660 | 3595 | 3620 | 82200 | 3620 |
2020-12-25 | 3580 | 3625 | 3580 | 3615 | 81100 | 3615 |
2020-12-24 | 3535 | 3555 | 3525 | 3545 | 71400 | 3545 |
2020-12-22 | 3550 | 3555 | 3500 | 3510 | 88600 | 3510 |
2020-12-21 | 3550 | 3580 | 3530 | 3565 | 117700 | 3565 |
2020-12-18 | 3505 | 3555 | 3505 | 3545 | 147000 | 3545 |
2020-12-17 | 3580 | 3585 | 3510 | 3545 | 109700 | 3545 |
2020-12-16 | 3675 | 3675 | 3600 | 3600 | 81200 | 3600 |
2020-12-15 | 3635 | 3665 | 3620 | 3640 | 66000 | 3640 |
2020-12-14 | 3705 | 3720 | 3630 | 3635 | 99600 | 3635 |
2020-12-11 | 3660 | 3715 | 3645 | 3715 | 128400 | 3715 |
2020-12-10 | 3685 | 3700 | 3650 | 3665 | 83800 | 3665 |
2020-12-09 | 3520 | 3690 | 3515 | 3685 | 145600 | 3685 |
2020-12-08 | 3580 | 3600 | 3505 | 3510 | 148700 | 3510 |
2020-12-07 | 3710 | 3725 | 3600 | 3615 | 108400 | 3615 |
2020-12-04 | 3680 | 3695 | 3640 | 3695 | 178600 | 3695 |
2020-12-03 | 3680 | 3750 | 3675 | 3685 | 99100 | 3685 |
2020-12-02 | 3755 | 3770 | 3685 | 3700 | 248400 | 3700 |
2020-12-01 | 3720 | 3740 | 3685 | 3725 | 191600 | 3725 |
2020-11-30 | 3940 | 3940 | 3635 | 3690 | 364100 | 3690 |
2020-11-27 | 3925 | 3965 | 3910 | 3925 | 165300 | 3925 |
2020-11-26 | 3870 | 3940 | 3860 | 3915 | 95700 | 3915 |
2020-11-25 | 4000 | 4000 | 3900 | 3915 | 129800 | 3915 |
2020-11-24 | 3965 | 4015 | 3960 | 3975 | 153600 | 3975 |
2020-11-20 | 3845 | 3925 | 3835 | 3900 | 151500 | 3900 |
2020-11-19 | 3775 | 3840 | 3740 | 3835 | 124700 | 3835 |
2020-11-18 | 3765 | 3805 | 3745 | 3775 | 68700 | 3775 |
2020-11-17 | 3810 | 3815 | 3695 | 3730 | 100400 | 3730 |
2020-11-16 | 3790 | 3830 | 3760 | 3805 | 84700 | 3805 |
2020-11-13 | 3835 | 3835 | 3730 | 3745 | 128800 | 3745 |
2020-11-12 | 3835 | 3850 | 3795 | 3835 | 85900 | 3835 |
2020-11-11 | 3810 | 3860 | 3795 | 3825 | 124900 | 3825 |
2020-11-10 | 3865 | 3875 | 3795 | 3810 | 137500 | 3810 |
2020-11-09 | 3840 | 3900 | 3785 | 3885 | 107800 | 3885 |
2020-11-06 | 3780 | 3830 | 3745 | 3800 | 104500 | 3800 |
2020-11-05 | 3700 | 3765 | 3630 | 3745 | 145100 | 3745 |
2020-11-04 | 3610 | 3650 | 3580 | 3635 | 73600 | 3635 |
2020-11-02 | 3525 | 3615 | 3525 | 3565 | 82800 | 3565 |
2020-10-30 | 3550 | 3560 | 3465 | 3510 | 160200 | 3510 |
2020-10-29 | 3555 | 3600 | 3550 | 3595 | 80000 | 3595 |
2020-10-28 | 3550 | 3595 | 3535 | 3595 | 64500 | 3595 |
2020-10-27 | 3575 | 3595 | 3535 | 3570 | 115300 | 3570 |
2020-10-26 | 3620 | 3650 | 3590 | 3595 | 38600 | 3595 |
2020-10-23 | 3625 | 3670 | 3620 | 3645 | 30600 | 3645 |
2020-10-22 | 3675 | 3675 | 3615 | 3625 | 39700 | 3625 |
2020-10-21 | 3685 | 3725 | 3675 | 3700 | 36800 | 3700 |
2020-10-20 | 3640 | 3665 | 3620 | 3640 | 74200 | 3640 |
2020-10-19 | 3655 | 3695 | 3655 | 3670 | 69000 | 3670 |
2020-10-16 | 3650 | 3705 | 3640 | 3660 | 59700 | 3660 |
2020-10-15 | 3680 | 3705 | 3650 | 3650 | 42900 | 3650 |
2020-10-14 | 3700 | 3720 | 3685 | 3695 | 45700 | 3695 |
2020-10-13 | 3700 | 3725 | 3680 | 3725 | 47400 | 3725 |
2020-10-12 | 3680 | 3695 | 3655 | 3685 | 31800 | 3685 |
2020-10-09 | 3720 | 3725 | 3665 | 3685 | 50200 | 3685 |
2020-10-08 | 3695 | 3720 | 3660 | 3720 | 100000 | 3720 |
2020-10-07 | 3690 | 3720 | 3670 | 3700 | 95800 | 3700 |
2020-10-06 | 3695 | 3715 | 3660 | 3715 | 83300 | 3715 |
2020-10-05 | 3700 | 3750 | 3665 | 3690 | 115200 | 3690 |
2020-10-02 | 3750 | 3750 | 3645 | 3675 | 99400 | 3675 |
2020-09-30 | 3775 | 3815 | 3730 | 3730 | 163100 | 3730 |
2020-09-29 | 3820 | 3830 | 3770 | 3810 | 112700 | 3810 |
2020-09-28 | 3780 | 3860 | 3780 | 3850 | 163000 | 3850 |
2020-09-25 | 3740 | 3760 | 3715 | 3750 | 106900 | 3750 |
2020-09-24 | 3735 | 3780 | 3735 | 3755 | 116900 | 3755 |
2020-09-23 | 3780 | 3815 | 3770 | 3795 | 185000 | 3795 |
2020-09-18 | 3885 | 3930 | 3835 | 3920 | 241700 | 3920 |
2020-09-17 | 3820 | 3820 | 3760 | 3815 | 48700 | 3815 |
2020-09-16 | 3805 | 3830 | 3760 | 3825 | 111500 | 3825 |
2020-09-15 | 3865 | 3865 | 3795 | 3805 | 57300 | 3805 |
2020-09-14 | 3850 | 3910 | 3850 | 3895 | 106300 | 3895 |
2020-09-11 | 3770 | 3810 | 3745 | 3810 | 141300 | 3810 |
2020-09-10 | 3700 | 3730 | 3680 | 3720 | 108700 | 3720 |
2020-09-09 | 3630 | 3680 | 3600 | 3675 | 124800 | 3675 |
2020-09-08 | 3660 | 3690 | 3640 | 3690 | 68900 | 3690 |
2020-09-07 | 3620 | 3650 | 3615 | 3630 | 50200 | 3630 |
2020-09-04 | 3600 | 3635 | 3595 | 3620 | 76100 | 3620 |
2020-09-03 | 3710 | 3710 | 3650 | 3655 | 67800 | 3655 |
2020-09-02 | 3655 | 3660 | 3625 | 3655 | 61800 | 3655 |
2020-09-01 | 3635 | 3655 | 3610 | 3645 | 68700 | 3645 |
2020-08-31 | 3635 | 3720 | 3635 | 3640 | 99500 | 3640 |
2020-08-28 | 3655 | 3710 | 3585 | 3630 | 112900 | 3630 |
2020-08-27 | 3705 | 3715 | 3675 | 3690 | 47500 | 3690 |
2020-08-26 | 3685 | 3715 | 3680 | 3695 | 68200 | 3695 |
2020-08-25 | 3700 | 3715 | 3680 | 3690 | 102400 | 3690 |
2020-08-24 | 3635 | 3660 | 3630 | 3650 | 34700 | 3650 |
2020-08-21 | 3630 | 3650 | 3605 | 3630 | 74700 | 3630 |
2020-08-20 | 3590 | 3645 | 3555 | 3615 | 59200 | 3615 |
2020-08-19 | 3670 | 3685 | 3640 | 3640 | 54000 | 3640 |
2020-08-18 | 3640 | 3690 | 3630 | 3690 | 57800 | 3690 |
2020-08-17 | 3670 | 3690 | 3620 | 3635 | 61300 | 3635 |
2020-08-14 | 3750 | 3760 | 3725 | 3725 | 76400 | 3725 |
2020-08-13 | 3690 | 3750 | 3675 | 3745 | 197500 | 3745 |
2020-08-12 | 3600 | 3655 | 3590 | 3645 | 141100 | 3645 |
2020-08-11 | 3545 | 3615 | 3545 | 3600 | 116800 | 3600 |
2020-08-07 | 3535 | 3545 | 3500 | 3515 | 95200 | 3515 |
2020-08-06 | 3530 | 3550 | 3500 | 3535 | 92400 | 3535 |
2020-08-05 | 3560 | 3605 | 3540 | 3550 | 149000 | 3550 |
2020-08-04 | 3505 | 3575 | 3505 | 3550 | 180700 | 3550 |
2020-08-03 | 3505 | 3510 | 3415 | 3425 | 133900 | 3425 |
2020-07-31 | 3440 | 3450 | 3360 | 3405 | 349000 | 3405 |
2020-07-30 | 3570 | 3575 | 3500 | 3510 | 168400 | 3510 |
2020-07-29 | 3560 | 3590 | 3535 | 3570 | 170100 | 3570 |
2020-07-28 | 3615 | 3615 | 3555 | 3570 | 101600 | 3570 |
2020-07-27 | 3590 | 3620 | 3560 | 3620 | 158300 | 3620 |
2020-07-22 | 3635 | 3670 | 3605 | 3645 | 172300 | 3645 |
2020-07-21 | 3650 | 3650 | 3600 | 3635 | 112100 | 3635 |
2020-07-20 | 3630 | 3635 | 3580 | 3630 | 124600 | 3630 |
2020-07-17 | 3620 | 3635 | 3585 | 3635 | 157700 | 3635 |
2020-07-16 | 3635 | 3655 | 3610 | 3625 | 125100 | 3625 |
2020-07-15 | 3575 | 3625 | 3550 | 3615 | 210800 | 3615 |
2020-07-14 | 3560 | 3565 | 3520 | 3555 | 132000 | 3555 |
2020-07-13 | 3555 | 3570 | 3505 | 3560 | 127300 | 3560 |
2020-07-10 | 3550 | 3565 | 3495 | 3505 | 149400 | 3505 |
2020-07-09 | 3500 | 3570 | 3495 | 3555 | 220400 | 3555 |
2020-07-08 | 3550 | 3575 | 3500 | 3505 | 162900 | 3505 |
2020-07-07 | 3560 | 3570 | 3525 | 3550 | 100400 | 3550 |
2020-07-06 | 3555 | 3600 | 3540 | 3560 | 119600 | 3560 |
2020-07-03 | 3555 | 3600 | 3505 | 3555 | 207400 | 3555 |
2020-07-02 | 3525 | 3545 | 3495 | 3525 | 155300 | 3525 |
2020-07-01 | 3535 | 3560 | 3500 | 3515 | 159000 | 3515 |
2020-06-30 | 3560 | 3575 | 3515 | 3535 | 134500 | 3535 |
2020-06-29 | 3485 | 3535 | 3485 | 3510 | 75500 | 3510 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 3540 | 3575 | 3510 | 3550 | 164400 | 3550 |
2020-06-25 | 3445 | 3505 | 3420 | 3490 | 114800 | 3490 |
2020-06-24 | 3465 | 3485 | 3445 | 3445 | 100700 | 3445 |
2020-06-23 | 3480 | 3515 | 3440 | 3470 | 157100 | 3470 |
2020-06-22 | 3440 | 3440 | 3405 | 3435 | 208300 | 3435 |
2020-06-19 | 3465 | 3475 | 3425 | 3450 | 264500 | 3450 |
2020-06-18 | 3405 | 3445 | 3375 | 3445 | 198100 | 3445 |
2020-06-17 | 3395 | 3465 | 3390 | 3420 | 238700 | 3420 |
2020-06-16 | 3325 | 3400 | 3325 | 3390 | 300000 | 3390 |
2020-06-15 | 3280 | 3325 | 3230 | 3230 | 128700 | 3230 |
2020-06-12 | 3265 | 3310 | 3230 | 3280 | 211900 | 3280 |
2020-06-11 | 3350 | 3375 | 3300 | 3310 | 127900 | 3310 |
2020-06-10 | 3330 | 3375 | 3320 | 3355 | 193400 | 3355 |
2020-06-09 | 3430 | 3440 | 3340 | 3355 | 139900 | 3355 |
2020-06-08 | 3370 | 3370 | 3305 | 3315 | 89000 | 3315 |
2020-06-05 | 3325 | 3330 | 3270 | 3305 | 93500 | 3305 |
2020-06-04 | 3350 | 3360 | 3275 | 3315 | 91600 | 3315 |
2020-06-03 | 3295 | 3325 | 3275 | 3305 | 142500 | 3305 |
2020-06-02 | 3245 | 3290 | 3220 | 3270 | 109700 | 3270 |
2020-06-01 | 3220 | 3290 | 3210 | 3225 | 101500 | 3225 |
2020-05-29 | 3155 | 3260 | 3140 | 3210 | 185000 | 3210 |
2020-05-28 | 3240 | 3240 | 3185 | 3225 | 159800 | 3225 |
2020-05-27 | 3200 | 3220 | 3165 | 3185 | 116900 | 3185 |
2020-05-26 | 3180 | 3200 | 3135 | 3190 | 95900 | 3190 |
2020-05-25 | 3130 | 3135 | 3085 | 3135 | 69300 | 3135 |
2020-05-22 | 3100 | 3100 | 3055 | 3060 | 97900 | 3060 |
2020-05-21 | 3090 | 3100 | 3035 | 3055 | 104900 | 3055 |
2020-05-20 | 3085 | 3135 | 3070 | 3070 | 129900 | 3070 |
2020-05-19 | 3070 | 3070 | 3040 | 3050 | 112700 | 3050 |
2020-05-18 | 3020 | 3040 | 3010 | 3020 | 99000 | 3020 |
2020-05-15 | 2992 | 3030 | 2978 | 3015 | 170900 | 3015 |
2020-05-14 | 2971 | 3035 | 2964 | 2970 | 179400 | 2970 |
2020-05-13 | 2970 | 3020 | 2950 | 2997 | 164300 | 2997 |
2020-05-12 | 3025 | 3060 | 3010 | 3040 | 135100 | 3040 |
2020-05-11 | 3030 | 3045 | 2988 | 3020 | 161900 | 3020 |
2020-05-08 | 3005 | 3050 | 2983 | 3030 | 280900 | 3030 |
2020-05-07 | 2951 | 3020 | 2921 | 2930 | 205000 | 2930 |
2020-05-01 | 2916 | 3050 | 2916 | 2992 | 217300 | 2992 |
2020-04-30 | 3145 | 3180 | 3110 | 3135 | 173100 | 3135 |
2020-04-28 | 3040 | 3070 | 3025 | 3050 | 142800 | 3050 |
2020-04-27 | 2936 | 3015 | 2914 | 3005 | 171300 | 3005 |
2020-04-24 | 2974 | 2974 | 2884 | 2906 | 409200 | 2906 |
2020-04-23 | 3035 | 3035 | 2975 | 3015 | 122600 | 3015 |
2020-04-22 | 2981 | 3035 | 2970 | 3005 | 128900 | 3005 |
2020-04-21 | 2947 | 3020 | 2936 | 3000 | 141700 | 3000 |
2020-04-20 | 2986 | 3020 | 2962 | 2997 | 166100 | 2997 |
2020-04-17 | 3060 | 3075 | 2982 | 3025 | 234600 | 3025 |
2020-04-16 | 3070 | 3080 | 3020 | 3055 | 193200 | 3055 |
2020-04-15 | 3155 | 3185 | 3120 | 3140 | 178200 | 3140 |
2020-04-14 | 3155 | 3185 | 3105 | 3180 | 158200 | 3180 |
2020-04-13 | 3100 | 3130 | 3065 | 3100 | 106100 | 3100 |
2020-04-10 | 3080 | 3130 | 3010 | 3130 | 190600 | 3130 |
2020-04-09 | 3030 | 3105 | 3020 | 3095 | 119000 | 3095 |
2020-04-08 | 2989 | 3090 | 2965 | 3060 | 181900 | 3060 |
2020-04-07 | 3045 | 3060 | 2948 | 3035 | 149000 | 3035 |
2020-04-06 | 2916 | 3040 | 2910 | 3015 | 79100 | 3015 |
2020-04-03 | 2899 | 2976 | 2883 | 2909 | 83700 | 2909 |
2020-04-02 | 2883 | 2971 | 2869 | 2882 | 112100 | 2882 |
2020-04-01 | 3050 | 3050 | 2862 | 2897 | 206900 | 2897 |
2020-03-31 | 3195 | 3210 | 3060 | 3095 | 190700 | 3095 |
2020-03-30 | 3175 | 3230 | 3070 | 3230 | 205500 | 3230 |
2020-03-27 | 3120 | 3270 | 3055 | 3270 | 316100 | 3270 |
2020-03-26 | 2909 | 2966 | 2827 | 2951 | 275200 | 2951 |
2020-03-25 | 2917 | 2942 | 2840 | 2922 | 339300 | 2922 |
2020-03-24 | 2973 | 3010 | 2804 | 2867 | 308400 | 2867 |
2020-03-23 | 3230 | 3260 | 2937 | 2937 | 487900 | 2937 |
2020-03-19 | 3120 | 3320 | 3105 | 3300 | 313700 | 3300 |
2020-03-18 | 2895 | 3175 | 2895 | 3050 | 270000 | 3050 |
2020-03-17 | 2622 | 2891 | 2603 | 2870 | 310300 | 2870 |
2020-03-16 | 2728 | 2789 | 2663 | 2666 | 124900 | 2666 |
2020-03-13 | 2690 | 2798 | 2584 | 2735 | 271000 | 2735 |
2020-03-12 | 2935 | 2936 | 2819 | 2840 | 178900 | 2840 |
2020-03-11 | 2982 | 3090 | 2982 | 2997 | 121000 | 2997 |
2020-03-10 | 2970 | 3010 | 2855 | 2998 | 202000 | 2998 |
2020-03-09 | 3050 | 3085 | 3010 | 3030 | 231000 | 3030 |
2020-03-06 | 3085 | 3140 | 3065 | 3125 | 208700 | 3125 |
2020-03-05 | 3170 | 3170 | 3110 | 3120 | 124500 | 3120 |
2020-03-04 | 3080 | 3140 | 3070 | 3110 | 189700 | 3110 |
2020-03-03 | 3300 | 3300 | 3150 | 3150 | 190800 | 3150 |
2020-03-02 | 3135 | 3280 | 3125 | 3260 | 184700 | 3260 |
2020-02-28 | 3180 | 3205 | 3150 | 3195 | 217600 | 3195 |
2020-02-27 | 3250 | 3270 | 3225 | 3250 | 178300 | 3250 |
2020-02-26 | 3240 | 3315 | 3235 | 3305 | 165200 | 3305 |
2020-02-25 | 3260 | 3350 | 3250 | 3290 | 211800 | 3290 |
2020-02-21 | 3515 | 3545 | 3465 | 3465 | 177500 | 3465 |
2020-02-20 | 3495 | 3530 | 3475 | 3475 | 118600 | 3475 |
2020-02-19 | 3480 | 3495 | 3440 | 3475 | 92000 | 3475 |
2020-02-18 | 3475 | 3475 | 3415 | 3445 | 110500 | 3445 |
2020-02-17 | 3520 | 3520 | 3430 | 3480 | 98300 | 3480 |
2020-02-14 | 3555 | 3570 | 3530 | 3550 | 161400 | 3550 |
2020-02-13 | 3600 | 3625 | 3560 | 3575 | 162700 | 3575 |
2020-02-12 | 3620 | 3625 | 3575 | 3580 | 134900 | 3580 |
2020-02-10 | 3550 | 3630 | 3550 | 3625 | 101000 | 3625 |
2020-02-07 | 3645 | 3645 | 3605 | 3620 | 125400 | 3620 |
2020-02-06 | 3545 | 3625 | 3520 | 3610 | 214600 | 3610 |
2020-02-05 | 3545 | 3550 | 3455 | 3465 | 193700 | 3465 |
2020-02-04 | 3465 | 3550 | 3465 | 3530 | 130900 | 3530 |
2020-02-03 | 3400 | 3520 | 3390 | 3495 | 192100 | 3495 |
2020-01-31 | 3415 | 3490 | 3415 | 3470 | 201900 | 3470 |
2020-01-30 | 3320 | 3435 | 3180 | 3400 | 485700 | 3400 |
2020-01-29 | 3485 | 3530 | 3460 | 3530 | 141600 | 3530 |
2020-01-28 | 3415 | 3480 | 3410 | 3470 | 109300 | 3470 |
2020-01-27 | 3475 | 3510 | 3465 | 3475 | 106000 | 3475 |
2020-01-24 | 3545 | 3555 | 3525 | 3540 | 83200 | 3540 |
2020-01-23 | 3550 | 3560 | 3520 | 3535 | 84900 | 3535 |
2020-01-22 | 3530 | 3595 | 3530 | 3590 | 90500 | 3590 |
2020-01-21 | 3565 | 3580 | 3545 | 3560 | 92800 | 3560 |
2020-01-20 | 3605 | 3625 | 3605 | 3615 | 47200 | 3615 |
2020-01-17 | 3630 | 3630 | 3595 | 3605 | 105800 | 3605 |
2020-01-16 | 3615 | 3630 | 3590 | 3610 | 145500 | 3610 |
2020-01-15 | 3585 | 3590 | 3540 | 3560 | 123400 | 3560 |
2020-01-14 | 3660 | 3660 | 3580 | 3585 | 112500 | 3585 |
2020-01-10 | 3645 | 3670 | 3630 | 3640 | 125100 | 3640 |
2020-01-09 | 3680 | 3685 | 3640 | 3670 | 85300 | 3670 |
2020-01-08 | 3615 | 3620 | 3540 | 3610 | 243200 | 3610 |
2020-01-07 | 3610 | 3665 | 3610 | 3665 | 123900 | 3665 |
2020-01-06 | 3560 | 3585 | 3550 | 3575 | 155300 | 3575 |
2019-12-30 | 3655 | 3655 | 3610 | 3625 | 115200 | 3625 |
2019-12-27 | 3650 | 3670 | 3620 | 3655 | 88900 | 3655 |
2019-12-26 | 3580 | 3620 | 3580 | 3620 | 57300 | 3620 |
2019-12-25 | 3650 | 3650 | 3600 | 3610 | 53700 | 3610 |
2019-12-24 | 3630 | 3640 | 3610 | 3635 | 94000 | 3635 |
2019-12-23 | 3640 | 3675 | 3625 | 3650 | 143900 | 3650 |
2019-12-20 | 3565 | 3615 | 3560 | 3605 | 167900 | 3605 |
2019-12-19 | 3550 | 3570 | 3545 | 3560 | 90200 | 3560 |
2019-12-18 | 3610 | 3615 | 3550 | 3575 | 115000 | 3575 |
2019-12-17 | 3630 | 3635 | 3585 | 3600 | 141600 | 3600 |
2019-12-16 | 3645 | 3645 | 3590 | 3595 | 79500 | 3595 |
2019-12-13 | 3650 | 3665 | 3620 | 3645 | 248200 | 3645 |
2019-12-12 | 3575 | 3580 | 3550 | 3555 | 131500 | 3555 |
2019-12-11 | 3525 | 3555 | 3495 | 3550 | 136300 | 3550 |
2019-12-10 | 3570 | 3590 | 3545 | 3555 | 115000 | 3555 |
2019-12-09 | 3570 | 3595 | 3540 | 3590 | 109900 | 3590 |
2019-12-06 | 3545 | 3560 | 3525 | 3545 | 78200 | 3545 |
2019-12-05 | 3550 | 3570 | 3505 | 3550 | 184500 | 3550 |
2019-12-04 | 3465 | 3490 | 3435 | 3490 | 129500 | 3490 |
2019-12-03 | 3470 | 3480 | 3425 | 3475 | 140000 | 3475 |
2019-12-02 | 3555 | 3560 | 3515 | 3520 | 156400 | 3520 |
2019-11-29 | 3520 | 3545 | 3480 | 3485 | 114000 | 3485 |
2019-11-28 | 3490 | 3510 | 3485 | 3500 | 125800 | 3500 |
2019-11-27 | 3505 | 3520 | 3475 | 3500 | 112500 | 3500 |
2019-11-26 | 3570 | 3570 | 3475 | 3475 | 161100 | 3475 |
2019-11-25 | 3520 | 3535 | 3505 | 3525 | 113100 | 3525 |
2019-11-22 | 3480 | 3515 | 3465 | 3475 | 206000 | 3475 |
2019-11-21 | 3460 | 3490 | 3430 | 3480 | 249600 | 3480 |
2019-11-20 | 3380 | 3410 | 3335 | 3370 | 151000 | 3370 |
2019-11-19 | 3370 | 3400 | 3350 | 3400 | 146900 | 3400 |
2019-11-18 | 3415 | 3415 | 3360 | 3390 | 172200 | 3390 |
2019-11-15 | 3415 | 3470 | 3405 | 3430 | 189400 | 3430 |
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。