4428 (株)シノプス 個別株価データ

マザーズ(情報・通信)
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 |
---|---|---|---|---|---|---|
2021-01-22 | 1687 | 1720 | 1680 | 1715 | 21400 | 1715 |
2021-01-21 | 1636 | 1717 | 1636 | 1705 | 31300 | 1705 |
2021-01-20 | 1659 | 1675 | 1635 | 1660 | 27700 | 1660 |
2021-01-19 | 1604 | 1652 | 1604 | 1644 | 23800 | 1644 |
2021-01-18 | 1558 | 1620 | 1558 | 1608 | 28000 | 1608 |
2021-01-14 | 1600 | 1611 | 1569 | 1573 | 33000 | 1573 |
2021-01-12 | 1633 | 1633 | 1586 | 1614 | 32900 | 1614 |
2021-01-08 | 1540 | 1699 | 1539 | 1633 | 162600 | 1633 |
2021-01-07 | 1527 | 1531 | 1491 | 1501 | 37600 | 1501 |
2021-01-06 | 1521 | 1548 | 1507 | 1540 | 12300 | 1540 |
2021-01-05 | 1515 | 1526 | 1503 | 1521 | 10100 | 1521 |
2021-01-04 | 1548 | 1558 | 1489 | 1540 | 39100 | 1540 |
2021-01-04 | 1548 | 1558 | 1489 | 1540 | 39100 | 1540 |
2021-01-04 | 1548 | 1558 | 1489 | 1540 | 39100 | 1540 |
2021-01-04 | 1548 | 1558 | 1489 | 1540 | 39100 | 1540 |
2021-01-04 | 1548 | 1558 | 1489 | 1540 | 39100 | 1540 |
2021-01-04 | 1548 | 1558 | 1489 | 1540 | 39100 | 1540 |
2020-12-30 | 1528 | 1580 | 1500 | 1535 | 15400 | 1535 |
2020-12-28 | 1550 | 1563 | 1491 | 1495 | 46900 | 1495 |
2020-12-25 | 1526 | 1594 | 1505 | 1577 | 49500 | 1577 |
2020-12-24 | 1522 | 1543 | 1504 | 1533 | 21500 | 1533 |
2020-12-22 | 1632 | 1647 | 1537 | 1554 | 63400 | 1554 |
2020-12-21 | 1750 | 1750 | 1672 | 1672 | 26200 | 1672 |
2020-12-18 | 1700 | 1750 | 1689 | 1737 | 43800 | 1737 |
2020-12-17 | 1660 | 1712 | 1660 | 1701 | 35500 | 1701 |
2020-12-16 | 1699 | 1699 | 1618 | 1655 | 41300 | 1655 |
2020-12-15 | 1701 | 1713 | 1663 | 1663 | 42900 | 1663 |
2020-12-14 | 1682 | 1727 | 1682 | 1703 | 32200 | 1703 |
2020-12-11 | 1588 | 1686 | 1580 | 1680 | 41500 | 1680 |
2020-12-10 | 1639 | 1639 | 1587 | 1588 | 39500 | 1588 |
2020-12-09 | 1679 | 1740 | 1627 | 1649 | 50500 | 1649 |
2020-12-08 | 1581 | 1699 | 1576 | 1660 | 71100 | 1660 |
2020-12-07 | 1638 | 1638 | 1535 | 1543 | 41200 | 1543 |
2020-12-04 | 1616 | 1631 | 1582 | 1603 | 32300 | 1603 |
2020-12-03 | 1673 | 1695 | 1609 | 1627 | 29700 | 1627 |
2020-12-02 | 1601 | 1670 | 1601 | 1645 | 24700 | 1645 |
2020-12-01 | 1584 | 1610 | 1581 | 1600 | 23600 | 1600 |
2020-11-30 | 1600 | 1610 | 1558 | 1580 | 37400 | 1580 |
2020-11-27 | 1554 | 1609 | 1538 | 1602 | 38800 | 1602 |
2020-11-26 | 1580 | 1580 | 1531 | 1545 | 20300 | 1545 |
2020-11-25 | 1591 | 1612 | 1551 | 1565 | 19400 | 1565 |
2020-11-24 | 1532 | 1597 | 1532 | 1591 | 27800 | 1591 |
2020-11-20 | 1597 | 1597 | 1526 | 1531 | 41500 | 1531 |
2020-11-19 | 1601 | 1611 | 1565 | 1597 | 25100 | 1597 |
2020-11-18 | 1600 | 1639 | 1600 | 1602 | 20100 | 1602 |
2020-11-17 | 1649 | 1680 | 1591 | 1680 | 45900 | 1680 |
2020-11-16 | 1660 | 1660 | 1608 | 1640 | 29500 | 1640 |
2020-11-13 | 1706 | 1717 | 1640 | 1651 | 60700 | 1651 |
2020-11-12 | 1753 | 1805 | 1738 | 1782 | 24000 | 1782 |
2020-11-11 | 1745 | 1782 | 1732 | 1770 | 22600 | 1770 |
2020-11-10 | 1774 | 1774 | 1710 | 1745 | 28100 | 1745 |
2020-11-09 | 1760 | 1763 | 1722 | 1734 | 19100 | 1734 |
2020-11-06 | 1790 | 1790 | 1741 | 1760 | 16000 | 1760 |
2020-11-05 | 1804 | 1832 | 1746 | 1790 | 19700 | 1790 |
2020-11-04 | 1760 | 1804 | 1708 | 1804 | 40400 | 1804 |
2020-11-02 | 1687 | 1738 | 1662 | 1680 | 18100 | 1680 |
2020-10-30 | 1732 | 1755 | 1677 | 1687 | 31100 | 1687 |
2020-10-29 | 1750 | 1770 | 1720 | 1751 | 15000 | 1751 |
2020-10-28 | 1757 | 1796 | 1745 | 1775 | 22700 | 1775 |
2020-10-27 | 1702 | 1806 | 1702 | 1775 | 34100 | 1775 |
2020-10-26 | 1840 | 1852 | 1750 | 1756 | 29100 | 1756 |
2020-10-23 | 1838 | 1885 | 1751 | 1840 | 52100 | 1840 |
2020-10-22 | 1905 | 1907 | 1837 | 1855 | 43300 | 1855 |
2020-10-21 | 2045 | 2045 | 1901 | 1903 | 66600 | 1903 |
2020-10-20 | 1940 | 2036 | 1935 | 2035 | 84800 | 2035 |
2020-10-19 | 1890 | 1966 | 1890 | 1953 | 59700 | 1953 |
2020-10-16 | 1825 | 1885 | 1801 | 1872 | 44400 | 1872 |
2020-10-15 | 1930 | 1936 | 1825 | 1836 | 50900 | 1836 |
2020-10-14 | 1941 | 1989 | 1941 | 1969 | 26400 | 1969 |
2020-10-13 | 1960 | 1960 | 1890 | 1926 | 41500 | 1926 |
2020-10-12 | 1954 | 2040 | 1931 | 1958 | 98700 | 1958 |
2020-10-09 | 1950 | 1953 | 1876 | 1903 | 45500 | 1903 |
2020-10-08 | 1880 | 1958 | 1849 | 1950 | 78600 | 1950 |
2020-10-07 | 1802 | 1888 | 1770 | 1879 | 65300 | 1879 |
2020-10-06 | 1860 | 1860 | 1794 | 1794 | 48200 | 1794 |
2020-10-05 | 1775 | 1846 | 1753 | 1845 | 78100 | 1845 |
2020-10-02 | 1767 | 1776 | 1700 | 1704 | 42900 | 1704 |
2020-09-30 | 1747 | 1778 | 1720 | 1731 | 37100 | 1731 |
2020-09-29 | 1710 | 1789 | 1710 | 1763 | 45000 | 1763 |
2020-09-28 | 1718 | 1732 | 1668 | 1695 | 35100 | 1695 |
2020-09-25 | 1722 | 1762 | 1712 | 1732 | 36400 | 1732 |
2020-09-24 | 1815 | 1817 | 1716 | 1721 | 91000 | 1721 |
2020-09-23 | 1894 | 1894 | 1800 | 1852 | 86300 | 1852 |
2020-09-18 | 1790 | 1878 | 1766 | 1867 | 117500 | 1867 |
2020-09-17 | 1770 | 1797 | 1719 | 1778 | 65600 | 1778 |
2020-09-16 | 1701 | 1810 | 1678 | 1761 | 132500 | 1761 |
2020-09-15 | 1661 | 1681 | 1624 | 1638 | 27800 | 1638 |
2020-09-14 | 1620 | 1684 | 1620 | 1683 | 57700 | 1683 |
2020-09-11 | 1586 | 1612 | 1548 | 1605 | 60000 | 1605 |
2020-09-10 | 1680 | 1680 | 1590 | 1601 | 55100 | 1601 |
2020-09-09 | 1617 | 1679 | 1608 | 1662 | 23500 | 1662 |
2020-09-08 | 1637 | 1661 | 1601 | 1656 | 29400 | 1656 |
2020-09-07 | 1680 | 1704 | 1633 | 1638 | 36600 | 1638 |
2020-09-04 | 1671 | 1703 | 1661 | 1697 | 44200 | 1697 |
2020-09-03 | 1746 | 1746 | 1682 | 1711 | 43800 | 1711 |
2020-09-02 | 1769 | 1784 | 1706 | 1715 | 46200 | 1715 |
2020-09-01 | 1674 | 1795 | 1674 | 1751 | 60900 | 1751 |
2020-08-31 | 1682 | 1700 | 1663 | 1668 | 40700 | 1668 |
2020-08-28 | 1734 | 1734 | 1650 | 1699 | 76900 | 1699 |
2020-08-27 | 1798 | 1799 | 1724 | 1734 | 49900 | 1734 |
2020-08-26 | 1771 | 1797 | 1750 | 1797 | 30300 | 1797 |
2020-08-25 | 1816 | 1822 | 1756 | 1775 | 58100 | 1775 |
2020-08-24 | 1860 | 1860 | 1791 | 1829 | 43200 | 1829 |
2020-08-21 | 1880 | 1880 | 1835 | 1860 | 22600 | 1860 |
2020-08-20 | 1852 | 1892 | 1818 | 1854 | 46600 | 1854 |
2020-08-19 | 1824 | 1858 | 1807 | 1835 | 23300 | 1835 |
2020-08-18 | 1824 | 1840 | 1780 | 1812 | 39400 | 1812 |
2020-08-17 | 1801 | 1820 | 1732 | 1820 | 52700 | 1820 |
2020-08-14 | 1758 | 1758 | 1691 | 1721 | 36900 | 1721 |
2020-08-13 | 1798 | 1834 | 1692 | 1718 | 84100 | 1718 |
2020-08-12 | 1672 | 1812 | 1672 | 1762 | 154600 | 1762 |
2020-08-11 | 2042 | 2057 | 1990 | 1992 | 54300 | 1992 |
2020-08-07 | 1985 | 2010 | 1962 | 1996 | 32300 | 1996 |
2020-08-06 | 2000 | 2042 | 1957 | 1985 | 41100 | 1985 |
2020-08-05 | 2000 | 2023 | 1960 | 1976 | 43500 | 1976 |
2020-08-04 | 1941 | 2035 | 1927 | 2004 | 66100 | 2004 |
2020-08-03 | 1883 | 1948 | 1883 | 1926 | 42800 | 1926 |
2020-07-31 | 1953 | 1953 | 1795 | 1855 | 85600 | 1855 |
2020-07-30 | 2000 | 2024 | 1961 | 1980 | 24700 | 1980 |
2020-07-29 | 2060 | 2060 | 1971 | 2010 | 29500 | 2010 |
2020-07-28 | 2028 | 2109 | 1997 | 2053 | 50500 | 2053 |
2020-07-27 | 2032 | 2035 | 1980 | 2002 | 38200 | 2002 |
2020-07-22 | 2017 | 2078 | 1960 | 2060 | 75200 | 2060 |
2020-07-21 | 1942 | 1999 | 1910 | 1997 | 36400 | 1997 |
2020-07-20 | 1911 | 1947 | 1886 | 1902 | 48200 | 1902 |
2020-07-17 | 2052 | 2060 | 1904 | 1925 | 152300 | 1925 |
2020-07-16 | 2010 | 2160 | 2010 | 2102 | 204700 | 2102 |
2020-07-15 | 1870 | 1999 | 1870 | 1998 | 80200 | 1998 |
2020-07-14 | 1935 | 1944 | 1830 | 1875 | 50500 | 1875 |
2020-07-13 | 1931 | 1998 | 1902 | 1912 | 35200 | 1912 |
2020-07-10 | 2050 | 2059 | 1930 | 1941 | 100100 | 1941 |
2020-07-09 | 2000 | 2143 | 1974 | 2088 | 257300 | 2088 |
2020-07-08 | 1881 | 1922 | 1841 | 1914 | 38100 | 1914 |
2020-07-07 | 1901 | 1920 | 1862 | 1899 | 43600 | 1899 |
2020-07-06 | 1796 | 1900 | 1796 | 1900 | 36400 | 1900 |
2020-07-03 | 1824 | 1901 | 1798 | 1816 | 54400 | 1816 |
2020-07-02 | 2039 | 2039 | 1822 | 1830 | 113300 | 1830 |
2020-07-01 | 1963 | 2030 | 1950 | 1987 | 32500 | 1987 |
2020-06-30 | 1951 | 2025 | 1951 | 1962 | 56800 | 1962 |
2020-06-29 | 1990 | 2033 | 1940 | 1951 | 46900 | 1951 |
2020-06-26 | 2034 | 2045 | 1989 | 1997 | 88300 | 1997 |
2020-06-25 | 2060 | 2082 | 2031 | 2040 | 220000 | 2040 |
2020-06-24 | 2098 | 2155 | 2065 | 2123 | 87800 | 2123 |
2020-06-23 | 2162 | 2244 | 2101 | 2104 | 53500 | 2104 |
2020-06-22 | 2300 | 2330 | 2160 | 2161 | 112100 | 2161 |
2020-06-19 | 2100 | 2290 | 2100 | 2275 | 173500 | 2275 |
2020-06-18 | 2080 | 2088 | 2015 | 2088 | 34400 | 2088 |
2020-06-17 | 2094 | 2094 | 2036 | 2088 | 52700 | 2088 |
2020-06-16 | 1910 | 2027 | 1898 | 2006 | 55300 | 2006 |
2020-06-15 | 2013 | 2013 | 1820 | 1822 | 52800 | 1822 |
2020-06-12 | 1870 | 1995 | 1821 | 1983 | 68300 | 1983 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 2085 | 2087 | 1982 | 2000 | 46000 | 2000 |
2020-06-10 | 2051 | 2118 | 2051 | 2100 | 30200 | 2100 |
2020-06-09 | 2129 | 2129 | 2032 | 2085 | 47000 | 2085 |
2020-06-08 | 2129 | 2140 | 2060 | 2109 | 44000 | 2109 |
2020-06-05 | 2007 | 2129 | 2000 | 2111 | 55900 | 2111 |
2020-06-04 | 2100 | 2157 | 1956 | 2006 | 105300 | 2006 |
2020-06-03 | 2114 | 2181 | 2031 | 2060 | 94400 | 2060 |
2020-06-02 | 2051 | 2225 | 2005 | 2114 | 289300 | 2114 |
2020-06-01 | 1820 | 1930 | 1820 | 1884 | 97300 | 1884 |
2020-05-29 | 1800 | 1817 | 1757 | 1798 | 49600 | 1798 |
2020-05-28 | 1829 | 1829 | 1734 | 1757 | 49600 | 1757 |
2020-05-27 | 1800 | 1800 | 1730 | 1778 | 41200 | 1778 |
2020-05-26 | 1798 | 1835 | 1717 | 1733 | 62100 | 1733 |
2020-05-25 | 1736 | 1816 | 1712 | 1803 | 81300 | 1803 |
2020-05-22 | 1681 | 1736 | 1658 | 1704 | 55000 | 1704 |
2020-05-21 | 1668 | 1737 | 1653 | 1688 | 91600 | 1688 |
2020-05-20 | 1621 | 1670 | 1598 | 1667 | 88800 | 1667 |
2020-05-19 | 1560 | 1609 | 1550 | 1596 | 81300 | 1596 |
2020-05-18 | 1648 | 1648 | 1500 | 1518 | 149800 | 1518 |
2020-05-15 | 1701 | 1758 | 1515 | 1659 | 158200 | 1659 |
2020-05-14 | 1861 | 1950 | 1733 | 1761 | 257900 | 1761 |
2020-05-13 | 2219 | 2268 | 2120 | 2216 | 89300 | 2216 |
2020-05-12 | 2099 | 2216 | 2082 | 2188 | 63100 | 2188 |
2020-05-11 | 2050 | 2088 | 1976 | 2082 | 49400 | 2082 |
2020-05-08 | 2044 | 2044 | 1970 | 2020 | 47500 | 2020 |
2020-05-07 | 1977 | 2045 | 1977 | 2021 | 34600 | 2021 |
2020-05-01 | 1941 | 1993 | 1877 | 1977 | 53100 | 1977 |
2020-04-30 | 2070 | 2072 | 1936 | 1945 | 61100 | 1945 |
2020-04-28 | 2101 | 2106 | 1941 | 1980 | 86700 | 1980 |
2020-04-27 | 2050 | 2189 | 2000 | 2051 | 140700 | 2051 |
2020-04-24 | 1853 | 1916 | 1744 | 1900 | 73300 | 1900 |
2020-04-23 | 1744 | 1842 | 1738 | 1828 | 51800 | 1828 |
2020-04-22 | 1725 | 1740 | 1601 | 1624 | 46500 | 1624 |
2020-04-21 | 1915 | 1915 | 1707 | 1725 | 58300 | 1725 |
2020-04-20 | 1930 | 1966 | 1852 | 1915 | 27100 | 1915 |
2020-04-17 | 1992 | 2038 | 1918 | 1929 | 46100 | 1929 |
2020-04-16 | 1870 | 1976 | 1800 | 1943 | 26200 | 1943 |
2020-04-15 | 1942 | 2040 | 1777 | 1830 | 94600 | 1830 |
2020-04-14 | 1710 | 1940 | 1710 | 1940 | 63200 | 1940 |
2020-04-13 | 1790 | 1790 | 1655 | 1694 | 40200 | 1694 |
2020-04-10 | 1850 | 1890 | 1631 | 1721 | 69500 | 1721 |
2020-04-09 | 1666 | 1830 | 1666 | 1796 | 55100 | 1796 |
2020-04-08 | 1550 | 1639 | 1467 | 1601 | 28100 | 1601 |
2020-04-07 | 1551 | 1551 | 1450 | 1547 | 23700 | 1547 |
2020-04-06 | 1285 | 1437 | 1280 | 1421 | 18100 | 1421 |
2020-04-03 | 1430 | 1455 | 1305 | 1305 | 31300 | 1305 |
2020-04-02 | 1415 | 1437 | 1376 | 1420 | 17000 | 1420 |
2020-04-01 | 1340 | 1449 | 1313 | 1336 | 30300 | 1336 |
2020-03-31 | 1333 | 1389 | 1313 | 1367 | 23300 | 1367 |
2020-03-30 | 1400 | 1444 | 1266 | 1329 | 38600 | 1329 |
2020-03-27 | 1540 | 1540 | 1406 | 1437 | 32000 | 1437 |
2020-03-26 | 1420 | 1540 | 1400 | 1410 | 36100 | 1410 |
2020-03-25 | 1597 | 1597 | 1480 | 1560 | 59700 | 1560 |
2020-03-24 | 1279 | 1380 | 1200 | 1367 | 51400 | 1367 |
2020-03-23 | 1089 | 1158 | 1070 | 1129 | 54100 | 1129 |
2020-03-19 | 1277 | 1282 | 1051 | 1073 | 100300 | 1073 |
2020-03-18 | 1339 | 1380 | 1179 | 1187 | 64600 | 1187 |
2020-03-17 | 1220 | 1353 | 1174 | 1336 | 55400 | 1336 |
2020-03-16 | 1440 | 1480 | 1280 | 1286 | 63300 | 1286 |
2020-03-13 | 1418 | 1550 | 1252 | 1433 | 112100 | 1433 |
2020-03-12 | 1730 | 1798 | 1635 | 1638 | 33000 | 1638 |
2020-03-11 | 1848 | 1898 | 1721 | 1721 | 41100 | 1721 |
2020-03-10 | 1610 | 1852 | 1518 | 1848 | 46400 | 1848 |
2020-03-09 | 1869 | 1898 | 1658 | 1700 | 75600 | 1700 |
2020-03-06 | 2067 | 2108 | 2000 | 2020 | 31500 | 2020 |
2020-03-05 | 2289 | 2289 | 2157 | 2166 | 25300 | 2166 |
2020-03-04 | 2108 | 2257 | 2105 | 2194 | 58700 | 2194 |
2020-03-03 | 2186 | 2239 | 2105 | 2105 | 135400 | 2105 |
2020-03-02 | 2074 | 2398 | 2034 | 2186 | 102400 | 2186 |
2020-02-28 | 2071 | 2257 | 2010 | 2034 | 70300 | 2034 |
2020-02-27 | 2535 | 2550 | 2350 | 2371 | 21200 | 2371 |
2020-02-26 | 2500 | 2529 | 2403 | 2509 | 24800 | 2509 |
2020-02-25 | 2474 | 2620 | 2439 | 2500 | 57900 | 2500 |
2020-02-21 | 2623 | 2768 | 2623 | 2724 | 28900 | 2724 |
2020-02-20 | 2747 | 2774 | 2631 | 2673 | 26300 | 2673 |
2020-02-19 | 2576 | 2707 | 2551 | 2706 | 52000 | 2706 |
2020-02-18 | 2650 | 2686 | 2510 | 2537 | 48400 | 2537 |
2020-02-17 | 2650 | 2689 | 2510 | 2625 | 30200 | 2625 |
2020-02-14 | 3000 | 3000 | 2700 | 2704 | 100700 | 2704 |
2020-02-13 | 3020 | 3020 | 2925 | 2994 | 27400 | 2994 |
2020-02-12 | 2977 | 3030 | 2893 | 2939 | 23300 | 2939 |
2020-02-10 | 3000 | 3055 | 2950 | 2978 | 22600 | 2978 |
2020-02-07 | 3015 | 3030 | 2926 | 2950 | 18900 | 2950 |
2020-02-06 | 2987 | 3025 | 2969 | 3015 | 18600 | 3015 |
2020-02-05 | 2890 | 3040 | 2890 | 2986 | 31000 | 2986 |
2020-02-04 | 2917 | 2917 | 2830 | 2872 | 23400 | 2872 |
2020-02-03 | 2794 | 2912 | 2680 | 2875 | 114400 | 2875 |
2020-01-31 | 2890 | 2917 | 2769 | 2894 | 69300 | 2894 |
2020-01-30 | 3100 | 3165 | 2846 | 2855 | 113500 | 2855 |
2020-01-29 | 3300 | 3300 | 3100 | 3100 | 33300 | 3100 |
2020-01-28 | 2945 | 3260 | 2940 | 3180 | 45300 | 3180 |
2020-01-27 | 3150 | 3190 | 3065 | 3085 | 69600 | 3085 |
2020-01-24 | 3425 | 3430 | 3285 | 3285 | 24400 | 3285 |
2020-01-23 | 3455 | 3535 | 3410 | 3425 | 35900 | 3425 |
2020-01-22 | 3400 | 3470 | 3400 | 3440 | 15900 | 3440 |
2020-01-21 | 3360 | 3435 | 3295 | 3415 | 21900 | 3415 |
2020-01-20 | 3400 | 3465 | 3325 | 3325 | 33200 | 3325 |
2020-01-17 | 3365 | 3380 | 3275 | 3280 | 16500 | 3280 |
2020-01-16 | 3385 | 3440 | 3320 | 3360 | 39000 | 3360 |
2020-01-15 | 3225 | 3260 | 3205 | 3245 | 14700 | 3245 |
2020-01-14 | 3250 | 3255 | 3210 | 3225 | 26700 | 3225 |
2020-01-10 | 3310 | 3400 | 3280 | 3280 | 12400 | 3280 |
2020-01-09 | 3450 | 3450 | 3325 | 3360 | 28200 | 3360 |
2020-01-08 | 3420 | 3425 | 3255 | 3350 | 21100 | 3350 |
2020-01-07 | 3370 | 3490 | 3370 | 3430 | 19700 | 3430 |
2020-01-06 | 3365 | 3410 | 3220 | 3330 | 36600 | 3330 |
2019-12-30 | 3605 | 3620 | 3505 | 3505 | 23300 | 3505 |
2019-12-27 | 3655 | 3655 | 3535 | 3610 | 26000 | 3610 |
2019-12-26 | 3540 | 3670 | 3525 | 3650 | 53000 | 3650 |
2019-12-25 | 3485 | 3660 | 3485 | 3550 | 76500 | 3550 |
2019-12-24 | 3430 | 3485 | 3410 | 3460 | 21500 | 3460 |
2019-12-23 | 3530 | 3530 | 3385 | 3420 | 26500 | 3420 |
2019-12-20 | 3480 | 3535 | 3425 | 3495 | 26700 | 3495 |
2019-12-19 | 3405 | 3510 | 3380 | 3480 | 45100 | 3480 |
2019-12-18 | 3435 | 3445 | 3305 | 3405 | 32700 | 3405 |
2019-12-17 | 3275 | 3490 | 3275 | 3485 | 45000 | 3485 |
2019-12-16 | 3300 | 3360 | 3265 | 3275 | 19000 | 3275 |
2019-12-13 | 3325 | 3375 | 3240 | 3295 | 21400 | 3295 |
2019-12-12 | 3235 | 3400 | 3125 | 3310 | 31700 | 3310 |
2019-12-11 | 3480 | 3530 | 3255 | 3255 | 39000 | 3255 |
2019-12-10 | 3340 | 3495 | 3340 | 3455 | 41800 | 3455 |
2019-12-09 | 3230 | 3360 | 3205 | 3350 | 25500 | 3350 |
2019-12-06 | 3120 | 3265 | 3070 | 3240 | 42500 | 3240 |
2019-12-05 | 3190 | 3245 | 3145 | 3205 | 21400 | 3205 |
2019-12-04 | 3305 | 3365 | 3205 | 3205 | 39000 | 3205 |
2019-12-03 | 3340 | 3425 | 3300 | 3340 | 42200 | 3340 |
2019-12-02 | 3570 | 3570 | 3390 | 3410 | 54700 | 3410 |
2019-11-29 | 3415 | 3580 | 3400 | 3575 | 57900 | 3575 |
2019-11-28 | 3355 | 3450 | 3345 | 3415 | 28300 | 3415 |
2019-11-27 | 3490 | 3500 | 3385 | 3425 | 31100 | 3425 |
2019-11-26 | 3430 | 3490 | 3345 | 3450 | 61600 | 3450 |
2019-11-25 | 3290 | 3475 | 3210 | 3455 | 94000 | 3455 |
2019-11-22 | 3310 | 3355 | 3185 | 3270 | 67500 | 3270 |
2019-11-21 | 3050 | 3335 | 3050 | 3300 | 175500 | 3300 |
2019-11-20 | 3015 | 3045 | 2953 | 3045 | 27200 | 3045 |
2019-11-19 | 2980 | 3070 | 2960 | 3015 | 40000 | 3015 |
2019-11-18 | 2740 | 2931 | 2740 | 2930 | 47600 | 2930 |
2019-11-15 | 2779 | 2781 | 2705 | 2725 | 29600 | 2725 |
2019-11-14 | 2825 | 2876 | 2707 | 2774 | 48900 | 2774 |
2019-11-13 | 2832 | 2870 | 2816 | 2830 | 37800 | 2830 |
2019-11-12 | 2825 | 2843 | 2800 | 2820 | 22300 | 2820 |
2019-11-11 | 2701 | 2822 | 2680 | 2775 | 31500 | 2775 |
2019-11-08 | 2653 | 2677 | 2600 | 2630 | 31100 | 2630 |
2019-11-07 | 2759 | 2759 | 2690 | 2703 | 25800 | 2703 |
2019-11-06 | 2739 | 2800 | 2730 | 2730 | 15000 | 2730 |
2019-11-05 | 2830 | 2861 | 2807 | 2807 | 17300 | 2807 |
2019-11-01 | 2802 | 2820 | 2793 | 2810 | 15800 | 2810 |
2019-10-31 | 2895 | 2895 | 2801 | 2833 | 13800 | 2833 |
2019-10-30 | 2903 | 2925 | 2811 | 2845 | 19900 | 2845 |
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。