4401 (株)ADEKA 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 |
---|---|---|---|---|---|---|
2021-01-14 | 1832 | 1870 | 1824 | 1854 | 224800 | 1854 |
2021-01-12 | 1784 | 1837 | 1782 | 1835 | 201200 | 1835 |
2021-01-08 | 1753 | 1809 | 1749 | 1783 | 312800 | 1783 |
2021-01-07 | 1794 | 1811 | 1783 | 1793 | 180000 | 1793 |
2021-01-06 | 1750 | 1766 | 1744 | 1764 | 105800 | 1764 |
2021-01-05 | 1750 | 1767 | 1739 | 1762 | 125200 | 1762 |
2021-01-04 | 1797 | 1797 | 1753 | 1766 | 145400 | 1766 |
2021-01-04 | 1797 | 1797 | 1753 | 1766 | 145400 | 1766 |
2021-01-04 | 1797 | 1797 | 1753 | 1766 | 145400 | 1766 |
2021-01-04 | 1797 | 1797 | 1753 | 1766 | 145400 | 1766 |
2021-01-04 | 1797 | 1797 | 1753 | 1766 | 145400 | 1766 |
2021-01-04 | 1797 | 1797 | 1753 | 1766 | 145400 | 1766 |
2020-12-30 | 1820 | 1820 | 1784 | 1801 | 123000 | 1801 |
2020-12-28 | 1800 | 1816 | 1789 | 1804 | 146000 | 1804 |
2020-12-25 | 1789 | 1803 | 1783 | 1797 | 86300 | 1797 |
2020-12-24 | 1741 | 1792 | 1737 | 1789 | 176300 | 1789 |
2020-12-22 | 1768 | 1772 | 1731 | 1740 | 140200 | 1740 |
2020-12-21 | 1790 | 1805 | 1770 | 1799 | 174100 | 1799 |
2020-12-18 | 1782 | 1803 | 1770 | 1796 | 330800 | 1796 |
2020-12-17 | 1815 | 1819 | 1771 | 1786 | 320300 | 1786 |
2020-12-16 | 1838 | 1847 | 1793 | 1820 | 267900 | 1820 |
2020-12-15 | 1825 | 1837 | 1802 | 1820 | 204300 | 1820 |
2020-12-14 | 1839 | 1864 | 1827 | 1843 | 349400 | 1843 |
2020-12-11 | 1769 | 1789 | 1746 | 1774 | 205200 | 1774 |
2020-12-10 | 1749 | 1810 | 1742 | 1783 | 340500 | 1783 |
2020-12-09 | 1718 | 1746 | 1711 | 1746 | 138000 | 1746 |
2020-12-08 | 1703 | 1726 | 1692 | 1710 | 136100 | 1710 |
2020-12-07 | 1743 | 1743 | 1699 | 1714 | 163600 | 1714 |
2020-12-04 | 1689 | 1722 | 1683 | 1722 | 186200 | 1722 |
2020-12-03 | 1696 | 1724 | 1690 | 1709 | 184500 | 1709 |
2020-12-02 | 1741 | 1742 | 1700 | 1721 | 383600 | 1721 |
2020-12-01 | 1668 | 1749 | 1659 | 1735 | 444900 | 1735 |
2020-11-30 | 1722 | 1730 | 1654 | 1658 | 411400 | 1658 |
2020-11-27 | 1702 | 1740 | 1697 | 1722 | 311700 | 1722 |
2020-11-26 | 1684 | 1726 | 1672 | 1722 | 249100 | 1722 |
2020-11-25 | 1749 | 1749 | 1694 | 1696 | 262300 | 1696 |
2020-11-24 | 1730 | 1757 | 1715 | 1729 | 406700 | 1729 |
2020-11-20 | 1643 | 1663 | 1633 | 1663 | 209300 | 1663 |
2020-11-19 | 1591 | 1669 | 1591 | 1643 | 438500 | 1643 |
2020-11-18 | 1586 | 1600 | 1572 | 1588 | 165800 | 1588 |
2020-11-17 | 1590 | 1620 | 1569 | 1598 | 417500 | 1598 |
2020-11-16 | 1607 | 1661 | 1598 | 1598 | 551400 | 1598 |
2020-11-13 | 1456 | 1541 | 1443 | 1527 | 383700 | 1527 |
2020-11-12 | 1482 | 1483 | 1462 | 1478 | 178900 | 1478 |
2020-11-11 | 1522 | 1527 | 1494 | 1500 | 239800 | 1500 |
2020-11-10 | 1512 | 1515 | 1471 | 1482 | 270500 | 1482 |
2020-11-09 | 1496 | 1501 | 1463 | 1482 | 314600 | 1482 |
2020-11-06 | 1408 | 1489 | 1401 | 1463 | 550600 | 1463 |
2020-11-05 | 1390 | 1392 | 1374 | 1378 | 299100 | 1378 |
2020-11-04 | 1392 | 1406 | 1381 | 1396 | 192000 | 1396 |
2020-11-02 | 1360 | 1393 | 1360 | 1376 | 135400 | 1376 |
2020-10-30 | 1405 | 1405 | 1343 | 1348 | 159700 | 1348 |
2020-10-29 | 1385 | 1405 | 1382 | 1399 | 121800 | 1399 |
2020-10-28 | 1408 | 1413 | 1393 | 1403 | 159400 | 1403 |
2020-10-27 | 1418 | 1418 | 1394 | 1408 | 148100 | 1408 |
2020-10-26 | 1401 | 1431 | 1401 | 1431 | 203900 | 1431 |
2020-10-23 | 1406 | 1413 | 1382 | 1395 | 249200 | 1395 |
2020-10-22 | 1409 | 1422 | 1396 | 1399 | 151900 | 1399 |
2020-10-21 | 1380 | 1433 | 1379 | 1430 | 247500 | 1430 |
2020-10-20 | 1405 | 1417 | 1388 | 1389 | 260900 | 1389 |
2020-10-19 | 1420 | 1433 | 1415 | 1433 | 234500 | 1433 |
2020-10-16 | 1418 | 1445 | 1416 | 1419 | 164700 | 1419 |
2020-10-15 | 1446 | 1449 | 1418 | 1425 | 213200 | 1425 |
2020-10-14 | 1456 | 1470 | 1443 | 1445 | 212800 | 1445 |
2020-10-13 | 1498 | 1499 | 1471 | 1489 | 118800 | 1489 |
2020-10-12 | 1505 | 1505 | 1483 | 1499 | 124900 | 1499 |
2020-10-09 | 1498 | 1511 | 1488 | 1510 | 206200 | 1510 |
2020-10-08 | 1509 | 1510 | 1490 | 1504 | 207600 | 1504 |
2020-10-07 | 1497 | 1505 | 1480 | 1500 | 142400 | 1500 |
2020-10-06 | 1511 | 1520 | 1501 | 1517 | 127000 | 1517 |
2020-10-05 | 1511 | 1523 | 1494 | 1504 | 146800 | 1504 |
2020-10-02 | 1512 | 1524 | 1460 | 1471 | 203400 | 1471 |
2020-09-30 | 1560 | 1560 | 1511 | 1511 | 240300 | 1511 |
2020-09-29 | 1596 | 1596 | 1557 | 1577 | 251900 | 1577 |
2020-09-28 | 1598 | 1612 | 1581 | 1604 | 401700 | 1604 |
2020-09-25 | 1585 | 1605 | 1583 | 1592 | 240000 | 1592 |
2020-09-24 | 1588 | 1608 | 1562 | 1564 | 258900 | 1564 |
2020-09-23 | 1573 | 1616 | 1573 | 1597 | 326800 | 1597 |
2020-09-18 | 1599 | 1608 | 1581 | 1603 | 383600 | 1603 |
2020-09-17 | 1593 | 1604 | 1584 | 1585 | 197400 | 1585 |
2020-09-16 | 1588 | 1600 | 1584 | 1587 | 179400 | 1587 |
2020-09-15 | 1609 | 1609 | 1582 | 1598 | 77300 | 1598 |
2020-09-14 | 1613 | 1631 | 1607 | 1618 | 164000 | 1618 |
2020-09-11 | 1571 | 1627 | 1556 | 1618 | 375500 | 1618 |
2020-09-10 | 1524 | 1552 | 1517 | 1552 | 232400 | 1552 |
2020-09-09 | 1506 | 1520 | 1495 | 1518 | 207100 | 1518 |
2020-09-08 | 1530 | 1538 | 1510 | 1536 | 152600 | 1536 |
2020-09-07 | 1527 | 1554 | 1523 | 1536 | 133300 | 1536 |
2020-09-04 | 1510 | 1524 | 1501 | 1523 | 119300 | 1523 |
2020-09-03 | 1547 | 1548 | 1520 | 1524 | 123600 | 1524 |
2020-09-02 | 1532 | 1532 | 1497 | 1524 | 141900 | 1524 |
2020-09-01 | 1544 | 1544 | 1509 | 1528 | 100800 | 1528 |
2020-08-31 | 1551 | 1570 | 1546 | 1550 | 106100 | 1550 |
2020-08-28 | 1550 | 1578 | 1528 | 1545 | 176300 | 1545 |
2020-08-27 | 1558 | 1560 | 1545 | 1548 | 69100 | 1548 |
2020-08-26 | 1541 | 1550 | 1522 | 1549 | 137600 | 1549 |
2020-08-25 | 1550 | 1560 | 1547 | 1550 | 129700 | 1550 |
2020-08-24 | 1499 | 1521 | 1485 | 1519 | 143700 | 1519 |
2020-08-21 | 1511 | 1519 | 1499 | 1499 | 53900 | 1499 |
2020-08-20 | 1500 | 1512 | 1495 | 1498 | 60800 | 1498 |
2020-08-19 | 1521 | 1527 | 1513 | 1523 | 56300 | 1523 |
2020-08-18 | 1508 | 1535 | 1502 | 1529 | 126600 | 1529 |
2020-08-17 | 1542 | 1542 | 1512 | 1512 | 142300 | 1512 |
2020-08-14 | 1586 | 1587 | 1551 | 1558 | 163600 | 1558 |
2020-08-13 | 1605 | 1660 | 1596 | 1610 | 230700 | 1610 |
2020-08-12 | 1547 | 1590 | 1484 | 1580 | 324000 | 1580 |
2020-08-11 | 1479 | 1518 | 1479 | 1517 | 151500 | 1517 |
2020-08-07 | 1477 | 1484 | 1464 | 1466 | 128600 | 1466 |
2020-08-06 | 1467 | 1485 | 1464 | 1478 | 81900 | 1478 |
2020-08-05 | 1468 | 1483 | 1444 | 1479 | 105700 | 1479 |
2020-08-04 | 1430 | 1471 | 1430 | 1464 | 112500 | 1464 |
2020-08-03 | 1410 | 1438 | 1410 | 1428 | 80100 | 1428 |
2020-07-31 | 1452 | 1452 | 1396 | 1400 | 120500 | 1400 |
2020-07-30 | 1470 | 1474 | 1450 | 1452 | 110600 | 1452 |
2020-07-29 | 1470 | 1489 | 1461 | 1478 | 107100 | 1478 |
2020-07-28 | 1491 | 1515 | 1482 | 1489 | 176400 | 1489 |
2020-07-27 | 1477 | 1498 | 1457 | 1492 | 157500 | 1492 |
2020-07-22 | 1491 | 1514 | 1480 | 1492 | 138800 | 1492 |
2020-07-21 | 1482 | 1485 | 1455 | 1479 | 126800 | 1479 |
2020-07-20 | 1475 | 1485 | 1456 | 1485 | 82100 | 1485 |
2020-07-17 | 1500 | 1501 | 1463 | 1477 | 96500 | 1477 |
2020-07-16 | 1506 | 1506 | 1483 | 1493 | 116100 | 1493 |
2020-07-15 | 1514 | 1530 | 1479 | 1499 | 143800 | 1499 |
2020-07-14 | 1472 | 1512 | 1466 | 1495 | 248300 | 1495 |
2020-07-13 | 1429 | 1469 | 1413 | 1468 | 155200 | 1468 |
2020-07-10 | 1441 | 1451 | 1398 | 1399 | 226900 | 1399 |
2020-07-09 | 1413 | 1442 | 1406 | 1430 | 116800 | 1430 |
2020-07-08 | 1438 | 1455 | 1415 | 1415 | 84200 | 1415 |
2020-07-07 | 1450 | 1450 | 1427 | 1443 | 96200 | 1443 |
2020-07-06 | 1418 | 1452 | 1418 | 1452 | 111500 | 1452 |
2020-07-03 | 1439 | 1439 | 1412 | 1428 | 114800 | 1428 |
2020-07-02 | 1428 | 1428 | 1405 | 1411 | 258700 | 1411 |
2020-07-01 | 1437 | 1449 | 1423 | 1428 | 174900 | 1428 |
2020-06-30 | 1440 | 1454 | 1426 | 1427 | 197800 | 1427 |
2020-06-29 | 1421 | 1422 | 1400 | 1403 | 151900 | 1403 |
2020-06-26 | 1424 | 1437 | 1424 | 1435 | 124500 | 1435 |
2020-06-25 | 1430 | 1430 | 1405 | 1411 | 111300 | 1411 |
2020-06-24 | 1456 | 1459 | 1436 | 1441 | 108200 | 1441 |
2020-06-23 | 1449 | 1479 | 1444 | 1461 | 114500 | 1461 |
2020-06-22 | 1434 | 1455 | 1430 | 1443 | 64600 | 1443 |
2020-06-19 | 1465 | 1465 | 1428 | 1436 | 149000 | 1436 |
2020-06-18 | 1455 | 1460 | 1426 | 1453 | 115500 | 1453 |
2020-06-17 | 1461 | 1482 | 1447 | 1461 | 163600 | 1461 |
2020-06-16 | 1419 | 1459 | 1404 | 1455 | 137400 | 1455 |
2020-06-15 | 1415 | 1428 | 1385 | 1385 | 111300 | 1385 |
2020-06-12 | 1405 | 1432 | 1376 | 1423 | 185900 | 1423 |
2020-06-11 | 1510 | 1510 | 1452 | 1459 | 151400 | 1459 |
2020-06-10 | 1519 | 1538 | 1511 | 1523 | 140100 | 1523 |
2020-06-09 | 1550 | 1551 | 1506 | 1534 | 104200 | 1534 |
2020-06-08 | 1554 | 1560 | 1525 | 1538 | 116200 | 1538 |
2020-06-05 | 1533 | 1533 | 1508 | 1531 | 134600 | 1531 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 1545 | 1545 | 1509 | 1521 | 117900 | 1521 |
2020-06-03 | 1532 | 1532 | 1496 | 1507 | 152900 | 1507 |
2020-06-02 | 1460 | 1504 | 1458 | 1495 | 163800 | 1495 |
2020-06-01 | 1488 | 1491 | 1456 | 1473 | 150300 | 1473 |
2020-05-29 | 1499 | 1512 | 1490 | 1499 | 216200 | 1499 |
2020-05-28 | 1526 | 1527 | 1478 | 1501 | 218800 | 1501 |
2020-05-27 | 1514 | 1523 | 1494 | 1517 | 136000 | 1517 |
2020-05-26 | 1482 | 1504 | 1466 | 1497 | 128300 | 1497 |
2020-05-25 | 1449 | 1458 | 1426 | 1457 | 59100 | 1457 |
2020-05-22 | 1449 | 1454 | 1413 | 1428 | 81800 | 1428 |
2020-05-21 | 1453 | 1462 | 1442 | 1451 | 78800 | 1451 |
2020-05-20 | 1451 | 1460 | 1440 | 1448 | 133200 | 1448 |
2020-05-19 | 1449 | 1457 | 1430 | 1436 | 113800 | 1436 |
2020-05-18 | 1437 | 1437 | 1403 | 1413 | 83600 | 1413 |
2020-05-15 | 1417 | 1424 | 1386 | 1413 | 91100 | 1413 |
2020-05-14 | 1419 | 1444 | 1397 | 1397 | 57200 | 1397 |
2020-05-13 | 1402 | 1445 | 1399 | 1443 | 117700 | 1443 |
2020-05-12 | 1441 | 1448 | 1418 | 1424 | 96200 | 1424 |
2020-05-11 | 1414 | 1436 | 1407 | 1427 | 132200 | 1427 |
2020-05-08 | 1385 | 1405 | 1379 | 1397 | 192500 | 1397 |
2020-05-07 | 1348 | 1361 | 1343 | 1357 | 188100 | 1357 |
2020-05-01 | 1338 | 1362 | 1333 | 1353 | 184800 | 1353 |
2020-04-30 | 1380 | 1390 | 1360 | 1361 | 185800 | 1361 |
2020-04-28 | 1361 | 1366 | 1341 | 1345 | 151400 | 1345 |
2020-04-27 | 1346 | 1358 | 1342 | 1350 | 192100 | 1350 |
2020-04-24 | 1321 | 1333 | 1313 | 1327 | 166500 | 1327 |
2020-04-23 | 1297 | 1321 | 1293 | 1316 | 157400 | 1316 |
2020-04-22 | 1260 | 1287 | 1258 | 1275 | 149600 | 1275 |
2020-04-21 | 1271 | 1285 | 1268 | 1279 | 112500 | 1279 |
2020-04-20 | 1300 | 1326 | 1274 | 1293 | 97800 | 1293 |
2020-04-17 | 1274 | 1307 | 1254 | 1301 | 237000 | 1301 |
2020-04-16 | 1230 | 1263 | 1223 | 1261 | 247500 | 1261 |
2020-04-15 | 1289 | 1297 | 1245 | 1255 | 330800 | 1255 |
2020-04-14 | 1309 | 1313 | 1285 | 1296 | 159900 | 1296 |
2020-04-13 | 1331 | 1331 | 1298 | 1302 | 75600 | 1302 |
2020-04-10 | 1327 | 1342 | 1285 | 1340 | 156900 | 1340 |
2020-04-09 | 1320 | 1320 | 1293 | 1315 | 158800 | 1315 |
2020-04-08 | 1330 | 1336 | 1308 | 1320 | 328900 | 1320 |
2020-04-07 | 1322 | 1337 | 1280 | 1317 | 249000 | 1317 |
2020-04-06 | 1240 | 1307 | 1220 | 1293 | 185900 | 1293 |
2020-04-03 | 1224 | 1268 | 1224 | 1241 | 156200 | 1241 |
2020-04-02 | 1233 | 1260 | 1210 | 1215 | 206500 | 1215 |
2020-04-01 | 1329 | 1341 | 1257 | 1270 | 205200 | 1270 |
2020-03-31 | 1408 | 1422 | 1330 | 1351 | 389400 | 1351 |
2020-03-30 | 1400 | 1415 | 1322 | 1393 | 309800 | 1393 |
2020-03-27 | 1346 | 1446 | 1333 | 1442 | 543400 | 1442 |
2020-03-26 | 1287 | 1307 | 1246 | 1299 | 345800 | 1299 |
2020-03-25 | 1240 | 1329 | 1233 | 1290 | 750600 | 1290 |
2020-03-24 | 1195 | 1272 | 1195 | 1264 | 512200 | 1264 |
2020-03-23 | 1134 | 1181 | 1112 | 1171 | 407200 | 1171 |
2020-03-19 | 1177 | 1228 | 1154 | 1156 | 359200 | 1156 |
2020-03-18 | 1187 | 1219 | 1167 | 1172 | 431000 | 1172 |
2020-03-17 | 1129 | 1192 | 1089 | 1172 | 494600 | 1172 |
2020-03-16 | 1213 | 1213 | 1157 | 1159 | 294800 | 1159 |
2020-03-13 | 1197 | 1218 | 1152 | 1193 | 547100 | 1193 |
2020-03-12 | 1276 | 1279 | 1244 | 1257 | 379500 | 1257 |
2020-03-11 | 1295 | 1341 | 1295 | 1305 | 308500 | 1305 |
2020-03-10 | 1281 | 1309 | 1230 | 1303 | 376600 | 1303 |
2020-03-09 | 1336 | 1343 | 1288 | 1306 | 306800 | 1306 |
2020-03-06 | 1400 | 1407 | 1365 | 1385 | 276700 | 1385 |
2020-03-05 | 1448 | 1460 | 1430 | 1438 | 309000 | 1438 |
2020-03-04 | 1390 | 1446 | 1389 | 1430 | 400500 | 1430 |
2020-03-03 | 1451 | 1458 | 1413 | 1413 | 256700 | 1413 |
2020-03-02 | 1420 | 1454 | 1405 | 1438 | 216400 | 1438 |
2020-02-28 | 1429 | 1448 | 1407 | 1423 | 219600 | 1423 |
2020-02-27 | 1506 | 1507 | 1471 | 1478 | 245600 | 1478 |
2020-02-26 | 1480 | 1510 | 1470 | 1506 | 242000 | 1506 |
2020-02-25 | 1490 | 1509 | 1481 | 1491 | 283400 | 1491 |
2020-02-21 | 1548 | 1571 | 1543 | 1557 | 164400 | 1557 |
2020-02-20 | 1562 | 1573 | 1541 | 1547 | 148400 | 1547 |
2020-02-19 | 1569 | 1571 | 1539 | 1550 | 172600 | 1550 |
2020-02-18 | 1572 | 1572 | 1544 | 1556 | 131500 | 1556 |
2020-02-17 | 1584 | 1596 | 1572 | 1587 | 146200 | 1587 |
2020-02-14 | 1595 | 1605 | 1583 | 1604 | 241000 | 1604 |
2020-02-13 | 1614 | 1628 | 1599 | 1601 | 138900 | 1601 |
2020-02-12 | 1650 | 1656 | 1611 | 1612 | 197400 | 1612 |
2020-02-10 | 1621 | 1652 | 1620 | 1633 | 147200 | 1633 |
2020-02-07 | 1671 | 1675 | 1645 | 1658 | 105900 | 1658 |
2020-02-06 | 1653 | 1682 | 1644 | 1667 | 182900 | 1667 |
2020-02-05 | 1636 | 1642 | 1619 | 1620 | 158200 | 1620 |
2020-02-04 | 1585 | 1616 | 1579 | 1615 | 99500 | 1615 |
2020-02-03 | 1576 | 1609 | 1573 | 1594 | 170500 | 1594 |
2020-01-31 | 1609 | 1625 | 1601 | 1607 | 157200 | 1607 |
2020-01-30 | 1630 | 1641 | 1596 | 1600 | 272000 | 1600 |
2020-01-29 | 1605 | 1629 | 1603 | 1624 | 207300 | 1624 |
2020-01-28 | 1584 | 1607 | 1571 | 1600 | 293700 | 1600 |
2020-01-27 | 1661 | 1661 | 1621 | 1624 | 410800 | 1624 |
2020-01-24 | 1635 | 1635 | 1612 | 1616 | 151400 | 1616 |
2020-01-23 | 1632 | 1641 | 1623 | 1624 | 173800 | 1624 |
2020-01-22 | 1617 | 1643 | 1613 | 1633 | 171400 | 1633 |
2020-01-21 | 1618 | 1625 | 1609 | 1614 | 112800 | 1614 |
2020-01-20 | 1611 | 1620 | 1610 | 1615 | 102800 | 1615 |
2020-01-17 | 1600 | 1605 | 1590 | 1601 | 110400 | 1601 |
2020-01-16 | 1585 | 1586 | 1577 | 1580 | 94000 | 1580 |
2020-01-15 | 1583 | 1593 | 1575 | 1587 | 186900 | 1587 |
2020-01-14 | 1614 | 1618 | 1582 | 1593 | 156700 | 1593 |
2020-01-10 | 1613 | 1622 | 1608 | 1614 | 122500 | 1614 |
2020-01-09 | 1604 | 1617 | 1592 | 1609 | 144500 | 1609 |
2020-01-08 | 1599 | 1599 | 1568 | 1579 | 254500 | 1579 |
2020-01-07 | 1622 | 1632 | 1613 | 1625 | 177500 | 1625 |
2020-01-06 | 1602 | 1611 | 1588 | 1610 | 220700 | 1610 |
2019-12-30 | 1676 | 1676 | 1652 | 1656 | 109900 | 1656 |
2019-12-27 | 1683 | 1691 | 1676 | 1684 | 117300 | 1684 |
2019-12-26 | 1647 | 1670 | 1645 | 1667 | 183500 | 1667 |
2019-12-25 | 1660 | 1660 | 1639 | 1652 | 93800 | 1652 |
2019-12-24 | 1660 | 1667 | 1653 | 1657 | 95500 | 1657 |
2019-12-23 | 1680 | 1680 | 1658 | 1660 | 122500 | 1660 |
2019-12-20 | 1665 | 1681 | 1661 | 1669 | 186900 | 1669 |
2019-12-19 | 1654 | 1673 | 1651 | 1667 | 114000 | 1667 |
2019-12-18 | 1672 | 1672 | 1651 | 1667 | 293700 | 1667 |
2019-12-17 | 1690 | 1690 | 1665 | 1676 | 206100 | 1676 |
2019-12-16 | 1699 | 1705 | 1679 | 1685 | 130800 | 1685 |
2019-12-13 | 1727 | 1729 | 1692 | 1694 | 356600 | 1694 |
2019-12-12 | 1692 | 1698 | 1672 | 1674 | 177400 | 1674 |
2019-12-11 | 1681 | 1687 | 1669 | 1680 | 180700 | 1680 |
2019-12-10 | 1700 | 1706 | 1675 | 1677 | 271300 | 1677 |
2019-12-09 | 1680 | 1689 | 1668 | 1678 | 137900 | 1678 |
2019-12-06 | 1646 | 1666 | 1641 | 1654 | 122400 | 1654 |
2019-12-05 | 1644 | 1651 | 1632 | 1648 | 169600 | 1648 |
2019-12-04 | 1628 | 1636 | 1618 | 1636 | 184200 | 1636 |
2019-12-03 | 1635 | 1645 | 1624 | 1645 | 260600 | 1645 |
2019-12-02 | 1642 | 1671 | 1640 | 1670 | 193800 | 1670 |
2019-11-29 | 1638 | 1644 | 1629 | 1638 | 169900 | 1638 |
2019-11-28 | 1642 | 1646 | 1627 | 1636 | 163700 | 1636 |
2019-11-27 | 1644 | 1649 | 1631 | 1648 | 236800 | 1648 |
2019-11-26 | 1687 | 1690 | 1639 | 1639 | 237500 | 1639 |
2019-11-25 | 1670 | 1684 | 1664 | 1670 | 148500 | 1670 |
2019-11-22 | 1654 | 1670 | 1645 | 1655 | 262400 | 1655 |
2019-11-21 | 1655 | 1659 | 1623 | 1654 | 231300 | 1654 |
2019-11-20 | 1666 | 1672 | 1653 | 1663 | 260000 | 1663 |
2019-11-19 | 1703 | 1705 | 1665 | 1686 | 289800 | 1686 |
2019-11-18 | 1708 | 1732 | 1690 | 1719 | 301100 | 1719 |
2019-11-15 | 1710 | 1740 | 1699 | 1726 | 340400 | 1726 |
2019-11-14 | 1672 | 1705 | 1633 | 1693 | 525100 | 1693 |
2019-11-13 | 1632 | 1712 | 1626 | 1674 | 589200 | 1674 |
2019-11-12 | 1629 | 1642 | 1614 | 1642 | 363500 | 1642 |
2019-11-11 | 1653 | 1653 | 1633 | 1650 | 384600 | 1650 |
2019-11-08 | 1643 | 1653 | 1633 | 1639 | 407400 | 1639 |
2019-11-07 | 1610 | 1626 | 1601 | 1624 | 183000 | 1624 |
2019-11-06 | 1596 | 1614 | 1583 | 1613 | 237500 | 1613 |
2019-11-05 | 1581 | 1596 | 1568 | 1595 | 212000 | 1595 |
2019-11-01 | 1533 | 1554 | 1530 | 1549 | 109600 | 1549 |
2019-10-31 | 1570 | 1577 | 1545 | 1564 | 253500 | 1564 |
2019-10-30 | 1560 | 1581 | 1544 | 1579 | 443100 | 1579 |
2019-10-29 | 1550 | 1566 | 1548 | 1559 | 253900 | 1559 |
2019-10-28 | 1517 | 1534 | 1511 | 1532 | 350800 | 1532 |
2019-10-25 | 1512 | 1520 | 1500 | 1516 | 222600 | 1516 |
2019-10-24 | 1518 | 1552 | 1516 | 1517 | 388300 | 1517 |
2019-10-23 | 1477 | 1498 | 1452 | 1494 | 366400 | 1494 |
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。