4403 日油(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 | 5610 | 5620 | 5480 | 5510 | 394100 | 5510 |
2021-02-26 | 5720 | 5800 | 5600 | 5610 | 315500 | 5610 |
2021-02-24 | 5790 | 5870 | 5670 | 5700 | 389500 | 5700 |
2021-02-12 | 5600 | 5630 | 5450 | 5500 | 212300 | 5500 |
2021-02-03 | 5250 | 5620 | 5240 | 5510 | 318800 | 5510 |
2021-02-02 | 5100 | 5230 | 5100 | 5210 | 172100 | 5210 |
2021-02-01 | 4980 | 5130 | 4970 | 5120 | 170600 | 5120 |
2021-01-29 | 5140 | 5150 | 5020 | 5030 | 197800 | 5030 |
2021-01-28 | 5020 | 5160 | 5020 | 5120 | 284800 | 5120 |
2021-01-27 | 5050 | 5060 | 5010 | 5040 | 91700 | 5040 |
2021-01-26 | 5050 | 5060 | 5000 | 5000 | 79500 | 5000 |
2021-01-25 | 5060 | 5080 | 5000 | 5040 | 114200 | 5040 |
2021-01-22 | 4960 | 5010 | 4945 | 4990 | 225500 | 4990 |
2021-01-21 | 5000 | 5060 | 4955 | 5050 | 312600 | 5050 |
2021-01-20 | 4885 | 4950 | 4865 | 4940 | 192500 | 4940 |
2021-01-19 | 4960 | 4980 | 4890 | 4910 | 195300 | 4910 |
2021-01-18 | 4940 | 5030 | 4940 | 5010 | 100800 | 5010 |
2021-01-14 | 5000 | 5090 | 4945 | 4975 | 272500 | 4975 |
2021-01-12 | 5020 | 5080 | 4990 | 5030 | 191000 | 5030 |
2021-01-08 | 5100 | 5150 | 5050 | 5080 | 244300 | 5080 |
2021-01-07 | 5070 | 5200 | 5010 | 5150 | 187300 | 5150 |
2021-01-06 | 5170 | 5220 | 5120 | 5120 | 122200 | 5120 |
2021-01-05 | 5250 | 5300 | 5200 | 5210 | 101400 | 5210 |
2021-01-04 | 5280 | 5280 | 5170 | 5280 | 139900 | 5280 |
2021-01-04 | 5280 | 5280 | 5170 | 5280 | 139900 | 5280 |
2021-01-04 | 5280 | 5280 | 5170 | 5280 | 139900 | 5280 |
2021-01-04 | 5280 | 5280 | 5170 | 5280 | 139900 | 5280 |
2021-01-04 | 5280 | 5280 | 5170 | 5280 | 139900 | 5280 |
2021-01-04 | 5280 | 5280 | 5170 | 5280 | 139900 | 5280 |
2020-12-30 | 5320 | 5330 | 5230 | 5230 | 129100 | 5230 |
2020-12-28 | 5300 | 5320 | 5270 | 5310 | 83000 | 5310 |
2020-12-25 | 5290 | 5310 | 5250 | 5270 | 62300 | 5270 |
2020-12-24 | 5190 | 5240 | 5170 | 5190 | 91500 | 5190 |
2020-12-22 | 5120 | 5130 | 5050 | 5050 | 102700 | 5050 |
2020-12-21 | 5110 | 5190 | 5090 | 5170 | 109400 | 5170 |
2020-12-18 | 5070 | 5200 | 5020 | 5110 | 307000 | 5110 |
2020-12-17 | 5050 | 5070 | 5010 | 5060 | 118100 | 5060 |
2020-12-16 | 5170 | 5190 | 5060 | 5080 | 117900 | 5080 |
2020-12-15 | 5040 | 5120 | 5010 | 5100 | 130900 | 5100 |
2020-12-14 | 4975 | 5060 | 4950 | 5010 | 192900 | 5010 |
2020-12-11 | 4870 | 4905 | 4850 | 4905 | 143000 | 4905 |
2020-12-10 | 4950 | 4955 | 4860 | 4895 | 135200 | 4895 |
2020-12-09 | 4835 | 4935 | 4835 | 4930 | 208900 | 4930 |
2020-12-08 | 4740 | 4790 | 4720 | 4765 | 160500 | 4765 |
2020-12-07 | 4780 | 4795 | 4705 | 4705 | 83100 | 4705 |
2020-12-04 | 4710 | 4750 | 4690 | 4730 | 131400 | 4730 |
2020-12-03 | 4795 | 4805 | 4745 | 4765 | 123100 | 4765 |
2020-12-02 | 4790 | 4825 | 4740 | 4775 | 217600 | 4775 |
2020-12-01 | 4700 | 4735 | 4645 | 4720 | 128300 | 4720 |
2020-11-30 | 4760 | 4760 | 4625 | 4630 | 255000 | 4630 |
2020-11-27 | 4680 | 4770 | 4670 | 4745 | 448000 | 4745 |
2020-11-26 | 4715 | 4815 | 4640 | 4670 | 317100 | 4670 |
2020-11-25 | 4735 | 4870 | 4685 | 4730 | 340900 | 4730 |
2020-11-24 | 4675 | 4695 | 4605 | 4665 | 245900 | 4665 |
2020-11-20 | 4585 | 4680 | 4580 | 4670 | 168800 | 4670 |
2020-11-19 | 4550 | 4625 | 4545 | 4605 | 324400 | 4605 |
2020-11-18 | 4355 | 4465 | 4340 | 4440 | 205200 | 4440 |
2020-11-17 | 4445 | 4445 | 4390 | 4395 | 180900 | 4395 |
2020-11-16 | 4410 | 4445 | 4380 | 4425 | 200100 | 4425 |
2020-11-13 | 4420 | 4445 | 4375 | 4420 | 233900 | 4420 |
2020-11-12 | 4380 | 4440 | 4380 | 4435 | 165800 | 4435 |
2020-11-11 | 4350 | 4370 | 4315 | 4335 | 208900 | 4335 |
2020-11-10 | 4290 | 4330 | 4250 | 4280 | 209500 | 4280 |
2020-11-09 | 4250 | 4290 | 4195 | 4265 | 152200 | 4265 |
2020-11-06 | 4110 | 4210 | 4020 | 4180 | 184200 | 4180 |
2020-11-05 | 4020 | 4100 | 3975 | 4070 | 214100 | 4070 |
2020-11-04 | 4030 | 4045 | 3955 | 4000 | 209500 | 4000 |
2020-11-02 | 3970 | 4015 | 3965 | 3995 | 186200 | 3995 |
2020-10-30 | 3970 | 3980 | 3885 | 3915 | 151000 | 3915 |
2020-10-29 | 3950 | 3985 | 3940 | 3985 | 80500 | 3985 |
2020-10-28 | 3940 | 4000 | 3920 | 3995 | 116200 | 3995 |
2020-10-27 | 3955 | 3970 | 3885 | 3970 | 117600 | 3970 |
2020-10-26 | 3945 | 4005 | 3940 | 3960 | 92300 | 3960 |
2020-10-23 | 3970 | 3995 | 3945 | 3960 | 172300 | 3960 |
2020-10-22 | 3960 | 3960 | 3905 | 3945 | 153900 | 3945 |
2020-10-21 | 4000 | 4035 | 3990 | 3995 | 135000 | 3995 |
2020-10-20 | 3975 | 3980 | 3945 | 3960 | 78400 | 3960 |
2020-10-19 | 3975 | 4045 | 3975 | 4000 | 62100 | 4000 |
2020-10-16 | 3955 | 3985 | 3900 | 3920 | 68100 | 3920 |
2020-10-15 | 3990 | 4015 | 3940 | 3965 | 165700 | 3965 |
2020-10-14 | 4005 | 4045 | 4000 | 4030 | 89300 | 4030 |
2020-10-13 | 4125 | 4125 | 4035 | 4050 | 62800 | 4050 |
2020-10-12 | 4130 | 4155 | 4080 | 4115 | 32200 | 4115 |
2020-10-09 | 4125 | 4150 | 4095 | 4110 | 65700 | 4110 |
2020-10-08 | 4105 | 4140 | 4075 | 4130 | 145800 | 4130 |
2020-10-07 | 4060 | 4100 | 4060 | 4080 | 116800 | 4080 |
2020-10-06 | 4155 | 4160 | 4105 | 4130 | 59000 | 4130 |
2020-10-05 | 4140 | 4180 | 4110 | 4125 | 79100 | 4125 |
2020-10-02 | 4155 | 4190 | 4095 | 4095 | 121400 | 4095 |
2020-09-30 | 4205 | 4245 | 4140 | 4140 | 149300 | 4140 |
2020-09-29 | 4265 | 4285 | 4165 | 4235 | 130900 | 4235 |
2020-09-28 | 4200 | 4305 | 4200 | 4300 | 201800 | 4300 |
2020-09-25 | 4140 | 4165 | 4105 | 4140 | 177500 | 4140 |
2020-09-24 | 4160 | 4165 | 4125 | 4155 | 96500 | 4155 |
2020-09-23 | 4200 | 4225 | 4170 | 4190 | 156800 | 4190 |
2020-09-18 | 4240 | 4355 | 4230 | 4340 | 206400 | 4340 |
2020-09-17 | 4215 | 4215 | 4165 | 4210 | 62900 | 4210 |
2020-09-16 | 4230 | 4245 | 4210 | 4235 | 73600 | 4235 |
2020-09-15 | 4260 | 4265 | 4215 | 4225 | 80600 | 4225 |
2020-09-14 | 4200 | 4280 | 4185 | 4265 | 106600 | 4265 |
2020-09-11 | 4190 | 4225 | 4180 | 4205 | 141500 | 4205 |
2020-09-10 | 4100 | 4180 | 4100 | 4160 | 151700 | 4160 |
2020-09-09 | 4010 | 4090 | 4000 | 4080 | 151200 | 4080 |
2020-09-08 | 4065 | 4090 | 4025 | 4080 | 101200 | 4080 |
2020-09-07 | 4080 | 4090 | 4040 | 4060 | 187600 | 4060 |
2020-09-04 | 4110 | 4145 | 4100 | 4115 | 191700 | 4115 |
2020-09-03 | 4265 | 4265 | 4185 | 4235 | 119200 | 4235 |
2020-09-02 | 4275 | 4295 | 4135 | 4250 | 137900 | 4250 |
2020-09-01 | 4250 | 4275 | 4165 | 4235 | 189300 | 4235 |
2020-08-31 | 4330 | 4365 | 4295 | 4300 | 113500 | 4300 |
2020-08-28 | 4340 | 4385 | 4260 | 4300 | 168600 | 4300 |
2020-08-27 | 4350 | 4440 | 4350 | 4385 | 125600 | 4385 |
2020-08-26 | 4400 | 4425 | 4370 | 4400 | 77000 | 4400 |
2020-08-25 | 4465 | 4470 | 4420 | 4440 | 130500 | 4440 |
2020-08-24 | 4315 | 4395 | 4310 | 4395 | 149200 | 4395 |
2020-08-21 | 4250 | 4315 | 4230 | 4300 | 134900 | 4300 |
2020-08-20 | 4210 | 4300 | 4195 | 4200 | 76800 | 4200 |
2020-08-19 | 4240 | 4260 | 4210 | 4225 | 77700 | 4225 |
2020-08-18 | 4205 | 4265 | 4200 | 4260 | 94400 | 4260 |
2020-08-17 | 4240 | 4265 | 4200 | 4205 | 84800 | 4205 |
2020-08-14 | 4300 | 4310 | 4275 | 4280 | 143900 | 4280 |
2020-08-13 | 4240 | 4295 | 4190 | 4280 | 192400 | 4280 |
2020-08-12 | 4175 | 4270 | 4140 | 4220 | 242900 | 4220 |
2020-08-11 | 4095 | 4155 | 4080 | 4135 | 217700 | 4135 |
2020-08-07 | 4095 | 4100 | 4050 | 4060 | 142400 | 4060 |
2020-08-06 | 4100 | 4150 | 4025 | 4100 | 339500 | 4100 |
2020-08-05 | 4115 | 4115 | 4015 | 4060 | 301500 | 4060 |
2020-08-04 | 4105 | 4160 | 4105 | 4135 | 113300 | 4135 |
2020-08-03 | 4090 | 4120 | 4000 | 4080 | 158500 | 4080 |
2020-07-31 | 3970 | 3990 | 3905 | 3930 | 172000 | 3930 |
2020-07-30 | 4055 | 4075 | 4030 | 4040 | 109400 | 4040 |
2020-07-29 | 4065 | 4080 | 4010 | 4040 | 167300 | 4040 |
2020-07-28 | 4020 | 4100 | 4020 | 4065 | 248500 | 4065 |
2020-07-27 | 3950 | 4000 | 3935 | 4000 | 154400 | 4000 |
2020-07-22 | 3985 | 3990 | 3950 | 3955 | 122100 | 3955 |
2020-07-21 | 3910 | 3985 | 3900 | 3970 | 128300 | 3970 |
2020-07-20 | 3890 | 3900 | 3850 | 3900 | 77900 | 3900 |
2020-07-17 | 3885 | 3910 | 3850 | 3870 | 83900 | 3870 |
2020-07-16 | 3905 | 3905 | 3845 | 3865 | 150200 | 3865 |
2020-07-15 | 3930 | 3930 | 3865 | 3915 | 145400 | 3915 |
2020-07-14 | 3915 | 3915 | 3855 | 3895 | 89300 | 3895 |
2020-07-13 | 3900 | 3915 | 3855 | 3900 | 258200 | 3900 |
2020-07-10 | 3890 | 3915 | 3855 | 3855 | 187000 | 3855 |
2020-07-09 | 3855 | 3925 | 3825 | 3885 | 201900 | 3885 |
2020-07-08 | 3905 | 3970 | 3890 | 3890 | 168800 | 3890 |
2020-07-07 | 3915 | 3960 | 3875 | 3910 | 150400 | 3910 |
2020-07-06 | 3915 | 3955 | 3905 | 3940 | 114100 | 3940 |
2020-07-03 | 3815 | 3905 | 3800 | 3895 | 226000 | 3895 |
2020-07-02 | 3795 | 3805 | 3745 | 3745 | 141400 | 3745 |
2020-07-01 | 3750 | 3790 | 3710 | 3740 | 163400 | 3740 |
2020-06-30 | 3800 | 3800 | 3705 | 3730 | 197900 | 3730 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 3700 | 3770 | 3700 | 3730 | 208600 | 3730 |
2020-06-26 | 3715 | 3750 | 3710 | 3740 | 195100 | 3740 |
2020-06-25 | 3705 | 3755 | 3660 | 3660 | 173500 | 3660 |
2020-06-24 | 3730 | 3730 | 3690 | 3715 | 184500 | 3715 |
2020-06-23 | 3725 | 3770 | 3705 | 3740 | 149900 | 3740 |
2020-06-22 | 3760 | 3760 | 3725 | 3725 | 83800 | 3725 |
2020-06-19 | 3795 | 3795 | 3730 | 3770 | 169400 | 3770 |
2020-06-18 | 3760 | 3795 | 3740 | 3780 | 87800 | 3780 |
2020-06-17 | 3755 | 3815 | 3745 | 3760 | 109600 | 3760 |
2020-06-16 | 3730 | 3770 | 3680 | 3770 | 204900 | 3770 |
2020-06-15 | 3760 | 3795 | 3660 | 3660 | 105000 | 3660 |
2020-06-12 | 3795 | 3835 | 3780 | 3780 | 263700 | 3780 |
2020-06-11 | 3835 | 3860 | 3810 | 3835 | 146700 | 3835 |
2020-06-10 | 3775 | 3835 | 3770 | 3820 | 145500 | 3820 |
2020-06-09 | 3730 | 3790 | 3715 | 3770 | 167900 | 3770 |
2020-06-08 | 3840 | 3845 | 3690 | 3740 | 220900 | 3740 |
2020-06-05 | 3815 | 3895 | 3785 | 3830 | 277400 | 3830 |
2020-06-04 | 3780 | 3810 | 3740 | 3790 | 243200 | 3790 |
2020-06-03 | 3850 | 3850 | 3695 | 3735 | 250600 | 3735 |
2020-06-02 | 3745 | 3780 | 3680 | 3780 | 326400 | 3780 |
2020-06-01 | 3815 | 3820 | 3755 | 3765 | 169400 | 3765 |
2020-05-29 | 3810 | 3860 | 3780 | 3830 | 584200 | 3830 |
2020-05-28 | 3850 | 3850 | 3680 | 3755 | 304500 | 3755 |
2020-05-27 | 3780 | 3845 | 3780 | 3835 | 201600 | 3835 |
2020-05-26 | 3790 | 3810 | 3745 | 3795 | 240000 | 3795 |
2020-05-25 | 3830 | 3840 | 3725 | 3785 | 159400 | 3785 |
2020-05-22 | 3785 | 3810 | 3740 | 3780 | 142600 | 3780 |
2020-05-21 | 3800 | 3825 | 3760 | 3790 | 146100 | 3790 |
2020-05-20 | 3760 | 3805 | 3755 | 3770 | 122600 | 3770 |
2020-05-19 | 3800 | 3825 | 3720 | 3770 | 162900 | 3770 |
2020-05-18 | 3780 | 3790 | 3725 | 3770 | 103900 | 3770 |
2020-05-15 | 3755 | 3780 | 3705 | 3755 | 149300 | 3755 |
2020-05-14 | 3590 | 3790 | 3540 | 3765 | 241800 | 3765 |
2020-05-13 | 3560 | 3715 | 3555 | 3680 | 237000 | 3680 |
2020-05-12 | 3570 | 3610 | 3550 | 3560 | 161400 | 3560 |
2020-05-11 | 3565 | 3580 | 3540 | 3560 | 89400 | 3560 |
2020-05-08 | 3520 | 3550 | 3490 | 3535 | 245600 | 3535 |
2020-05-07 | 3475 | 3525 | 3455 | 3465 | 164000 | 3465 |
2020-05-01 | 3530 | 3575 | 3495 | 3520 | 187400 | 3520 |
2020-04-30 | 3770 | 3785 | 3575 | 3580 | 258000 | 3580 |
2020-04-28 | 3690 | 3690 | 3630 | 3645 | 113700 | 3645 |
2020-04-27 | 3705 | 3715 | 3660 | 3700 | 190400 | 3700 |
2020-04-24 | 3655 | 3665 | 3620 | 3635 | 127200 | 3635 |
2020-04-23 | 3635 | 3665 | 3605 | 3655 | 123200 | 3655 |
2020-04-22 | 3580 | 3655 | 3550 | 3605 | 159600 | 3605 |
2020-04-21 | 3575 | 3650 | 3575 | 3615 | 125100 | 3615 |
2020-04-20 | 3680 | 3735 | 3645 | 3660 | 118900 | 3660 |
2020-04-17 | 3620 | 3695 | 3610 | 3675 | 183200 | 3675 |
2020-04-16 | 3495 | 3570 | 3485 | 3555 | 164700 | 3555 |
2020-04-15 | 3475 | 3605 | 3475 | 3555 | 304100 | 3555 |
2020-04-14 | 3440 | 3475 | 3430 | 3465 | 128500 | 3465 |
2020-04-13 | 3535 | 3535 | 3435 | 3455 | 202700 | 3455 |
2020-04-10 | 3565 | 3585 | 3470 | 3550 | 132200 | 3550 |
2020-04-09 | 3550 | 3585 | 3500 | 3555 | 215100 | 3555 |
2020-04-08 | 3485 | 3620 | 3465 | 3570 | 262100 | 3570 |
2020-04-07 | 3415 | 3545 | 3410 | 3485 | 197000 | 3485 |
2020-04-06 | 3250 | 3410 | 3225 | 3395 | 183200 | 3395 |
2020-04-03 | 3245 | 3365 | 3185 | 3220 | 355700 | 3220 |
2020-04-02 | 3255 | 3330 | 3225 | 3265 | 308100 | 3265 |
2020-04-01 | 3400 | 3480 | 3275 | 3290 | 360400 | 3290 |
2020-03-31 | 3460 | 3535 | 3415 | 3430 | 273700 | 3430 |
2020-03-30 | 3430 | 3490 | 3320 | 3455 | 393800 | 3455 |
2020-03-27 | 3500 | 3555 | 3400 | 3535 | 596300 | 3535 |
2020-03-26 | 3435 | 3490 | 3325 | 3430 | 354200 | 3430 |
2020-03-25 | 3390 | 3535 | 3330 | 3505 | 342800 | 3505 |
2020-03-24 | 3315 | 3350 | 3220 | 3300 | 310400 | 3300 |
2020-03-23 | 3295 | 3425 | 3160 | 3255 | 471500 | 3255 |
2020-03-19 | 3365 | 3495 | 3220 | 3290 | 524400 | 3290 |
2020-03-18 | 3115 | 3235 | 3085 | 3125 | 364900 | 3125 |
2020-03-17 | 2879 | 3085 | 2797 | 3065 | 440400 | 3065 |
2020-03-16 | 3085 | 3095 | 2916 | 2923 | 326100 | 2923 |
2020-03-13 | 2945 | 3115 | 2873 | 3050 | 586800 | 3050 |
2020-03-12 | 3200 | 3225 | 3100 | 3135 | 432100 | 3135 |
2020-03-11 | 3285 | 3330 | 3255 | 3255 | 371400 | 3255 |
2020-03-10 | 3315 | 3355 | 3170 | 3335 | 329500 | 3335 |
2020-03-09 | 3370 | 3410 | 3290 | 3365 | 222000 | 3365 |
2020-03-06 | 3470 | 3510 | 3440 | 3480 | 294300 | 3480 |
2020-03-05 | 3520 | 3580 | 3515 | 3535 | 278500 | 3535 |
2020-03-04 | 3405 | 3480 | 3370 | 3455 | 269500 | 3455 |
2020-03-03 | 3560 | 3570 | 3460 | 3465 | 366300 | 3465 |
2020-03-02 | 3410 | 3540 | 3410 | 3490 | 314200 | 3490 |
2020-02-28 | 3425 | 3485 | 3390 | 3465 | 523400 | 3465 |
2020-02-27 | 3575 | 3610 | 3535 | 3555 | 298300 | 3555 |
2020-02-26 | 3580 | 3645 | 3555 | 3625 | 302200 | 3625 |
2020-02-25 | 3475 | 3615 | 3450 | 3585 | 334300 | 3585 |
2020-02-21 | 3700 | 3775 | 3700 | 3735 | 286300 | 3735 |
2020-02-20 | 3665 | 3725 | 3655 | 3710 | 215900 | 3710 |
2020-02-19 | 3650 | 3650 | 3560 | 3620 | 295000 | 3620 |
2020-02-18 | 3740 | 3750 | 3530 | 3630 | 558800 | 3630 |
2020-02-17 | 3900 | 3900 | 3660 | 3760 | 537500 | 3760 |
2020-02-14 | 4025 | 4030 | 3940 | 3970 | 406400 | 3970 |
2020-02-13 | 4015 | 4100 | 3990 | 4060 | 501300 | 4060 |
2020-02-12 | 4055 | 4075 | 4005 | 4040 | 632900 | 4040 |
2020-02-10 | 3900 | 4065 | 3880 | 4055 | 480400 | 4055 |
2020-02-07 | 3835 | 3980 | 3805 | 3960 | 547700 | 3960 |
2020-02-06 | 3625 | 3925 | 3600 | 3835 | 724900 | 3835 |
2020-02-05 | 3625 | 3700 | 3575 | 3595 | 742400 | 3595 |
2020-02-04 | 3595 | 3625 | 3565 | 3620 | 171200 | 3620 |
2020-02-03 | 3570 | 3655 | 3550 | 3620 | 239100 | 3620 |
2020-01-31 | 3600 | 3660 | 3585 | 3625 | 381700 | 3625 |
2020-01-30 | 3580 | 3590 | 3495 | 3535 | 200700 | 3535 |
2020-01-29 | 3520 | 3575 | 3515 | 3565 | 243900 | 3565 |
2020-01-28 | 3430 | 3510 | 3415 | 3505 | 280900 | 3505 |
2020-01-27 | 3495 | 3515 | 3460 | 3490 | 202700 | 3490 |
2020-01-24 | 3495 | 3505 | 3455 | 3480 | 152300 | 3480 |
2020-01-23 | 3495 | 3525 | 3495 | 3510 | 103900 | 3510 |
2020-01-22 | 3485 | 3545 | 3485 | 3535 | 146200 | 3535 |
2020-01-21 | 3555 | 3565 | 3505 | 3530 | 61900 | 3530 |
2020-01-20 | 3570 | 3585 | 3570 | 3570 | 57800 | 3570 |
2020-01-17 | 3545 | 3545 | 3510 | 3525 | 84000 | 3525 |
2020-01-16 | 3490 | 3515 | 3485 | 3500 | 91800 | 3500 |
2020-01-15 | 3490 | 3530 | 3490 | 3505 | 79200 | 3505 |
2020-01-14 | 3500 | 3525 | 3490 | 3515 | 106800 | 3515 |
2020-01-10 | 3505 | 3545 | 3495 | 3505 | 104500 | 3505 |
2020-01-09 | 3500 | 3515 | 3460 | 3500 | 128400 | 3500 |
2020-01-08 | 3450 | 3460 | 3355 | 3435 | 327000 | 3435 |
2020-01-07 | 3550 | 3610 | 3550 | 3570 | 129200 | 3570 |
2020-01-06 | 3540 | 3550 | 3485 | 3520 | 162400 | 3520 |
2019-12-30 | 3700 | 3700 | 3645 | 3650 | 62700 | 3650 |
2019-12-27 | 3750 | 3765 | 3730 | 3740 | 81000 | 3740 |
2019-12-26 | 3655 | 3705 | 3650 | 3705 | 68000 | 3705 |
2019-12-25 | 3725 | 3725 | 3640 | 3660 | 66400 | 3660 |
2019-12-24 | 3685 | 3725 | 3685 | 3700 | 74500 | 3700 |
2019-12-23 | 3715 | 3725 | 3670 | 3685 | 81100 | 3685 |
2019-12-20 | 3720 | 3725 | 3675 | 3685 | 222400 | 3685 |
2019-12-19 | 3700 | 3725 | 3695 | 3720 | 95300 | 3720 |
2019-12-18 | 3710 | 3740 | 3685 | 3695 | 88500 | 3695 |
2019-12-17 | 3765 | 3765 | 3710 | 3725 | 128200 | 3725 |
2019-12-16 | 3760 | 3765 | 3735 | 3735 | 86500 | 3735 |
2019-12-13 | 3780 | 3790 | 3720 | 3730 | 226600 | 3730 |
2019-12-12 | 3675 | 3705 | 3665 | 3665 | 178100 | 3665 |
2019-12-11 | 3685 | 3685 | 3640 | 3660 | 118700 | 3660 |
2019-12-10 | 3735 | 3740 | 3700 | 3710 | 138800 | 3710 |
2019-12-09 | 3710 | 3725 | 3670 | 3695 | 91000 | 3695 |
2019-12-06 | 3650 | 3655 | 3615 | 3650 | 115800 | 3650 |
2019-12-05 | 3655 | 3655 | 3580 | 3615 | 142000 | 3615 |
2019-12-04 | 3665 | 3675 | 3620 | 3655 | 216300 | 3655 |
2019-12-03 | 3665 | 3740 | 3660 | 3715 | 162900 | 3715 |
2019-12-02 | 3695 | 3755 | 3680 | 3730 | 126300 | 3730 |
2019-11-29 | 3675 | 3690 | 3630 | 3655 | 204700 | 3655 |
2019-11-28 | 3695 | 3710 | 3640 | 3680 | 177500 | 3680 |
2019-11-27 | 3705 | 3765 | 3705 | 3740 | 200300 | 3740 |
2019-11-26 | 3755 | 3785 | 3695 | 3695 | 300000 | 3695 |
2019-11-25 | 3705 | 3730 | 3690 | 3715 | 111600 | 3715 |
2019-11-22 | 3650 | 3685 | 3615 | 3645 | 97600 | 3645 |
2019-11-21 | 3650 | 3655 | 3570 | 3640 | 130700 | 3640 |
2019-11-20 | 3645 | 3675 | 3640 | 3670 | 129100 | 3670 |
2019-11-19 | 3720 | 3725 | 3650 | 3660 | 177800 | 3660 |
2019-11-18 | 3770 | 3785 | 3735 | 3765 | 144200 | 3765 |
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。