4543 テルモ(株) 個別株価データ

東証1部(精密機器)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
- 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 |
---|---|---|---|---|---|---|
2021-02-24 | 4278 | 4289 | 4147 | 4150 | 3487800 | 4150 |
2021-02-12 | 4624 | 4637 | 4492 | 4512 | 2495700 | 4512 |
2021-02-03 | 4198 | 4260 | 4183 | 4245 | 1788200 | 4245 |
2021-02-02 | 4102 | 4183 | 4100 | 4178 | 1374100 | 4178 |
2021-02-01 | 4125 | 4125 | 4052 | 4104 | 1369100 | 4104 |
2021-01-29 | 4129 | 4140 | 4057 | 4065 | 2183800 | 4065 |
2021-01-28 | 4200 | 4200 | 4121 | 4141 | 6903800 | 4141 |
2021-01-27 | 4176 | 4255 | 4160 | 4237 | 2582900 | 4237 |
2021-01-26 | 4134 | 4146 | 4092 | 4124 | 1774700 | 4124 |
2021-01-25 | 4157 | 4197 | 4101 | 4193 | 1589000 | 4193 |
2021-01-22 | 4111 | 4174 | 4099 | 4157 | 1751900 | 4157 |
2021-01-21 | 4098 | 4159 | 4094 | 4150 | 1842200 | 4150 |
2021-01-20 | 4124 | 4139 | 4047 | 4053 | 1904700 | 4053 |
2021-01-19 | 4145 | 4161 | 4090 | 4102 | 1719900 | 4102 |
2021-01-18 | 4146 | 4186 | 4135 | 4138 | 1136900 | 4138 |
2021-01-14 | 4233 | 4278 | 4211 | 4236 | 2204100 | 4236 |
2021-01-12 | 4377 | 4445 | 4322 | 4338 | 2226000 | 4338 |
2021-01-08 | 4250 | 4346 | 4188 | 4346 | 3106600 | 4346 |
2021-01-07 | 4236 | 4298 | 4207 | 4209 | 2290200 | 4209 |
2021-01-06 | 4175 | 4204 | 4161 | 4187 | 1118500 | 4187 |
2021-01-05 | 4233 | 4257 | 4193 | 4201 | 1364800 | 4201 |
2021-01-04 | 4322 | 4322 | 4223 | 4258 | 866200 | 4258 |
2021-01-04 | 4322 | 4322 | 4223 | 4258 | 866200 | 4258 |
2021-01-04 | 4322 | 4322 | 4223 | 4258 | 866200 | 4258 |
2021-01-04 | 4322 | 4322 | 4223 | 4258 | 866200 | 4258 |
2021-01-04 | 4322 | 4322 | 4223 | 4258 | 866200 | 4258 |
2021-01-04 | 4322 | 4322 | 4223 | 4258 | 866200 | 4258 |
2020-12-30 | 4353 | 4353 | 4292 | 4312 | 1685300 | 4312 |
2020-12-28 | 4247 | 4279 | 4212 | 4230 | 1396700 | 4230 |
2020-12-25 | 4252 | 4255 | 4208 | 4208 | 780900 | 4208 |
2020-12-24 | 4173 | 4235 | 4173 | 4232 | 1231200 | 4232 |
2020-12-22 | 4136 | 4156 | 4097 | 4141 | 1489700 | 4141 |
2020-12-21 | 4141 | 4158 | 4105 | 4151 | 1348500 | 4151 |
2020-12-18 | 4061 | 4118 | 4043 | 4114 | 2150400 | 4114 |
2020-12-17 | 4025 | 4048 | 4018 | 4028 | 1566500 | 4028 |
2020-12-16 | 4034 | 4049 | 3989 | 4000 | 1152700 | 4000 |
2020-12-15 | 4000 | 4009 | 3970 | 3990 | 1913900 | 3990 |
2020-12-14 | 4025 | 4054 | 4013 | 4013 | 1971700 | 4013 |
2020-12-11 | 4093 | 4140 | 4079 | 4095 | 2247600 | 4095 |
2020-12-10 | 4101 | 4135 | 4083 | 4108 | 1408000 | 4108 |
2020-12-09 | 4060 | 4132 | 4060 | 4111 | 1566900 | 4111 |
2020-12-08 | 4099 | 4101 | 4046 | 4054 | 1794800 | 4054 |
2020-12-07 | 4218 | 4229 | 4149 | 4154 | 1154900 | 4154 |
2020-12-04 | 4131 | 4215 | 4131 | 4210 | 1348300 | 4210 |
2020-12-03 | 4110 | 4141 | 4081 | 4128 | 1614200 | 4128 |
2020-12-02 | 4109 | 4156 | 4073 | 4149 | 1820300 | 4149 |
2020-12-01 | 4142 | 4182 | 4119 | 4119 | 1905800 | 4119 |
2020-11-30 | 4150 | 4180 | 4109 | 4147 | 4798300 | 4147 |
2020-11-27 | 4115 | 4168 | 4101 | 4132 | 2409800 | 4132 |
2020-11-26 | 4151 | 4197 | 4145 | 4156 | 1930200 | 4156 |
2020-11-25 | 4234 | 4273 | 4204 | 4216 | 2174100 | 4216 |
2020-11-24 | 4134 | 4224 | 4126 | 4193 | 2680700 | 4193 |
2020-11-20 | 4173 | 4183 | 4064 | 4064 | 2732000 | 4064 |
2020-11-19 | 4340 | 4340 | 4215 | 4243 | 2291700 | 4243 |
2020-11-18 | 4482 | 4484 | 4360 | 4368 | 2097700 | 4368 |
2020-11-17 | 4495 | 4507 | 4441 | 4485 | 2145900 | 4485 |
2020-11-16 | 4399 | 4496 | 4387 | 4465 | 2643000 | 4465 |
2020-11-13 | 4361 | 4364 | 4305 | 4329 | 2782300 | 4329 |
2020-11-12 | 4380 | 4386 | 4304 | 4353 | 2966900 | 4353 |
2020-11-11 | 4295 | 4370 | 4277 | 4358 | 2687800 | 4358 |
2020-11-10 | 4269 | 4274 | 4203 | 4213 | 2050100 | 4213 |
2020-11-09 | 4154 | 4227 | 4097 | 4199 | 2297700 | 4199 |
2020-11-06 | 4081 | 4155 | 4068 | 4132 | 2533400 | 4132 |
2020-11-05 | 3951 | 4012 | 3942 | 4011 | 1976200 | 4011 |
2020-11-04 | 3938 | 3977 | 3902 | 3961 | 1994300 | 3961 |
2020-11-02 | 3815 | 3887 | 3800 | 3877 | 1035400 | 3877 |
2020-10-30 | 3954 | 3987 | 3833 | 3837 | 1879400 | 3837 |
2020-10-29 | 3911 | 3962 | 3900 | 3918 | 1587900 | 3918 |
2020-10-28 | 3968 | 3998 | 3956 | 3964 | 1693800 | 3964 |
2020-10-27 | 3900 | 3937 | 3861 | 3929 | 1340300 | 3929 |
2020-10-26 | 3909 | 3924 | 3867 | 3878 | 733500 | 3878 |
2020-10-23 | 3895 | 3922 | 3880 | 3905 | 1039300 | 3905 |
2020-10-22 | 3878 | 3900 | 3858 | 3896 | 1288500 | 3896 |
2020-10-21 | 3973 | 4007 | 3943 | 3948 | 1541900 | 3948 |
2020-10-20 | 4015 | 4048 | 3995 | 4005 | 1003000 | 4005 |
2020-10-19 | 4004 | 4034 | 3996 | 4021 | 1229400 | 4021 |
2020-10-16 | 4041 | 4045 | 3969 | 3995 | 1492800 | 3995 |
2020-10-15 | 4044 | 4075 | 4030 | 4063 | 1135900 | 4063 |
2020-10-14 | 4011 | 4069 | 4011 | 4051 | 1336500 | 4051 |
2020-10-13 | 4120 | 4120 | 4046 | 4059 | 1141700 | 4059 |
2020-10-12 | 4175 | 4178 | 4096 | 4105 | 1024100 | 4105 |
2020-10-09 | 4178 | 4178 | 4116 | 4140 | 2123700 | 4140 |
2020-10-08 | 4130 | 4184 | 4113 | 4179 | 1596500 | 4179 |
2020-10-07 | 4113 | 4128 | 4100 | 4106 | 1359700 | 4106 |
2020-10-06 | 4135 | 4163 | 4101 | 4110 | 1281800 | 4110 |
2020-10-05 | 4149 | 4190 | 4130 | 4136 | 1306500 | 4136 |
2020-10-02 | 4160 | 4204 | 4110 | 4136 | 1821800 | 4136 |
2020-09-30 | 4232 | 4262 | 4165 | 4180 | 2787400 | 4180 |
2020-09-29 | 4200 | 4232 | 4157 | 4219 | 1436000 | 4219 |
2020-09-28 | 4230 | 4295 | 4223 | 4280 | 2121700 | 4280 |
2020-09-25 | 4145 | 4177 | 4136 | 4137 | 1801600 | 4137 |
2020-09-24 | 4100 | 4181 | 4087 | 4142 | 1764000 | 4142 |
2020-09-23 | 4185 | 4217 | 4136 | 4145 | 1771300 | 4145 |
2020-09-18 | 4201 | 4218 | 4184 | 4197 | 1625600 | 4197 |
2020-09-17 | 4213 | 4238 | 4194 | 4220 | 1140700 | 4220 |
2020-09-16 | 4306 | 4317 | 4246 | 4256 | 1572200 | 4256 |
2020-09-15 | 4366 | 4405 | 4285 | 4318 | 1430400 | 4318 |
2020-09-14 | 4378 | 4446 | 4377 | 4394 | 1633200 | 4394 |
2020-09-11 | 4365 | 4425 | 4346 | 4419 | 3391800 | 4419 |
2020-09-10 | 4342 | 4343 | 4293 | 4295 | 1641600 | 4295 |
2020-09-09 | 4350 | 4369 | 4290 | 4321 | 1513200 | 4321 |
2020-09-08 | 4322 | 4345 | 4300 | 4342 | 919700 | 4342 |
2020-09-07 | 4303 | 4328 | 4276 | 4295 | 905000 | 4295 |
2020-09-04 | 4348 | 4359 | 4303 | 4311 | 1215500 | 4311 |
2020-09-03 | 4478 | 4482 | 4406 | 4411 | 1313000 | 4411 |
2020-09-02 | 4365 | 4417 | 4356 | 4408 | 1357000 | 4408 |
2020-09-01 | 4335 | 4379 | 4320 | 4364 | 1466900 | 4364 |
2020-08-31 | 4292 | 4346 | 4253 | 4310 | 1616100 | 4310 |
2020-08-28 | 4295 | 4347 | 4130 | 4236 | 2059500 | 4236 |
2020-08-27 | 4265 | 4270 | 4233 | 4243 | 948700 | 4243 |
2020-08-26 | 4212 | 4250 | 4210 | 4244 | 938400 | 4244 |
2020-08-25 | 4235 | 4258 | 4201 | 4213 | 1965600 | 4213 |
2020-08-24 | 4206 | 4240 | 4202 | 4234 | 1064600 | 4234 |
2020-08-21 | 4238 | 4268 | 4216 | 4223 | 1330900 | 4223 |
2020-08-20 | 4273 | 4317 | 4241 | 4247 | 1343300 | 4247 |
2020-08-19 | 4326 | 4343 | 4284 | 4295 | 1048600 | 4295 |
2020-08-18 | 4260 | 4300 | 4247 | 4293 | 1160900 | 4293 |
2020-08-17 | 4275 | 4304 | 4264 | 4291 | 1385700 | 4291 |
2020-08-14 | 4298 | 4343 | 4268 | 4308 | 2192800 | 4308 |
2020-08-13 | 4176 | 4271 | 4161 | 4271 | 2418900 | 4271 |
2020-08-12 | 4126 | 4133 | 4069 | 4089 | 1739900 | 4089 |
2020-08-11 | 4042 | 4114 | 4030 | 4100 | 2158800 | 4100 |
2020-08-07 | 4125 | 4125 | 3929 | 3985 | 2387300 | 3985 |
2020-08-06 | 4092 | 4124 | 4072 | 4074 | 1163100 | 4074 |
2020-08-05 | 4109 | 4119 | 4068 | 4088 | 818300 | 4088 |
2020-08-04 | 4091 | 4145 | 4088 | 4093 | 1484400 | 4093 |
2020-08-03 | 3983 | 4092 | 3968 | 4081 | 2211900 | 4081 |
2020-07-31 | 4079 | 4088 | 3972 | 3975 | 1813800 | 3975 |
2020-07-30 | 4011 | 4079 | 4011 | 4063 | 1336000 | 4063 |
2020-07-29 | 4009 | 4027 | 3965 | 3990 | 1075300 | 3990 |
2020-07-28 | 4039 | 4047 | 4004 | 4009 | 1138400 | 4009 |
2020-07-27 | 3937 | 4020 | 3928 | 4012 | 1798600 | 4012 |
2020-07-22 | 4110 | 4117 | 4007 | 4007 | 2575800 | 4007 |
2020-07-21 | 4150 | 4207 | 4136 | 4175 | 1782600 | 4175 |
2020-07-20 | 4085 | 4131 | 4076 | 4111 | 1352400 | 4111 |
2020-07-17 | 4075 | 4077 | 3992 | 4009 | 1418100 | 4009 |
2020-07-16 | 4076 | 4079 | 4005 | 4028 | 1842500 | 4028 |
2020-07-15 | 3983 | 4016 | 3964 | 4006 | 1712700 | 4006 |
2020-07-14 | 3928 | 3961 | 3925 | 3960 | 1282400 | 3960 |
2020-07-13 | 3911 | 3929 | 3876 | 3926 | 1749700 | 3926 |
2020-07-10 | 3997 | 3997 | 3890 | 3899 | 3405900 | 3899 |
2020-07-09 | 4000 | 4039 | 3973 | 3998 | 1823400 | 3998 |
2020-07-08 | 4030 | 4083 | 4010 | 4022 | 2047400 | 4022 |
2020-07-07 | 4050 | 4085 | 4003 | 4034 | 2138000 | 4034 |
2020-07-06 | 4095 | 4130 | 4070 | 4088 | 1471100 | 4088 |
2020-07-03 | 4130 | 4133 | 4081 | 4108 | 909600 | 4108 |
2020-07-02 | 4066 | 4105 | 4058 | 4078 | 1538000 | 4078 |
2020-07-01 | 4140 | 4140 | 4020 | 4026 | 1303700 | 4026 |
2020-06-30 | 4124 | 4129 | 4074 | 4081 | 2516800 | 4081 |
2020-06-29 | 4150 | 4154 | 4049 | 4054 | 2368000 | 4054 |
2020-06-26 | 4199 | 4229 | 4170 | 4206 | 1835600 | 4206 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-25 | 4188 | 4257 | 4161 | 4172 | 2820800 | 4172 |
2020-06-24 | 4117 | 4171 | 4116 | 4164 | 1913200 | 4164 |
2020-06-23 | 4097 | 4150 | 4029 | 4109 | 1537400 | 4109 |
2020-06-22 | 4069 | 4129 | 4062 | 4094 | 1012500 | 4094 |
2020-06-19 | 4161 | 4163 | 4111 | 4120 | 2408600 | 4120 |
2020-06-18 | 4111 | 4125 | 4049 | 4091 | 1238300 | 4091 |
2020-06-17 | 4110 | 4110 | 4058 | 4088 | 1402200 | 4088 |
2020-06-16 | 4055 | 4119 | 4014 | 4111 | 2736700 | 4111 |
2020-06-15 | 4022 | 4077 | 3932 | 3941 | 1830900 | 3941 |
2020-06-12 | 4065 | 4108 | 4016 | 4065 | 5077400 | 4065 |
2020-06-11 | 4120 | 4134 | 4031 | 4042 | 2783200 | 4042 |
2020-06-10 | 4121 | 4185 | 4112 | 4171 | 2041900 | 4171 |
2020-06-09 | 4102 | 4143 | 4081 | 4143 | 1924800 | 4143 |
2020-06-08 | 4181 | 4181 | 4074 | 4103 | 3320000 | 4103 |
2020-06-05 | 4200 | 4223 | 4144 | 4194 | 2852800 | 4194 |
2020-06-04 | 4326 | 4337 | 4205 | 4281 | 2258900 | 4281 |
2020-06-03 | 4341 | 4356 | 4249 | 4281 | 2423600 | 4281 |
2020-06-02 | 4264 | 4319 | 4233 | 4299 | 2214500 | 4299 |
2020-06-01 | 4274 | 4274 | 4202 | 4229 | 2531000 | 4229 |
2020-05-29 | 4200 | 4275 | 4173 | 4230 | 4648400 | 4230 |
2020-05-28 | 4111 | 4155 | 4060 | 4146 | 2732700 | 4146 |
2020-05-27 | 3983 | 4077 | 3965 | 4072 | 2423800 | 4072 |
2020-05-26 | 3921 | 3995 | 3918 | 3988 | 2142200 | 3988 |
2020-05-25 | 3918 | 3921 | 3850 | 3875 | 1456100 | 3875 |
2020-05-22 | 3922 | 3943 | 3858 | 3877 | 1335100 | 3877 |
2020-05-21 | 3920 | 3947 | 3890 | 3925 | 1481800 | 3925 |
2020-05-20 | 3885 | 3924 | 3872 | 3898 | 1728000 | 3898 |
2020-05-19 | 3840 | 3899 | 3824 | 3867 | 3688000 | 3867 |
2020-05-18 | 3638 | 3758 | 3638 | 3742 | 2282700 | 3742 |
2020-05-15 | 3691 | 3694 | 3627 | 3652 | 1980900 | 3652 |
2020-05-14 | 3703 | 3730 | 3651 | 3668 | 1773200 | 3668 |
2020-05-13 | 3577 | 3761 | 3554 | 3734 | 4861200 | 3734 |
2020-05-12 | 3550 | 3568 | 3521 | 3539 | 1450500 | 3539 |
2020-05-11 | 3565 | 3570 | 3509 | 3511 | 1544400 | 3511 |
2020-05-08 | 3540 | 3565 | 3494 | 3563 | 3361500 | 3563 |
2020-05-07 | 3511 | 3516 | 3452 | 3476 | 2826000 | 3476 |
2020-05-01 | 3547 | 3567 | 3437 | 3445 | 2939200 | 3445 |
2020-04-30 | 3651 | 3665 | 3570 | 3572 | 2957700 | 3572 |
2020-04-28 | 3601 | 3601 | 3570 | 3595 | 1288000 | 3595 |
2020-04-27 | 3553 | 3613 | 3550 | 3610 | 2021500 | 3610 |
2020-04-24 | 3578 | 3585 | 3546 | 3563 | 2028700 | 3563 |
2020-04-23 | 3562 | 3589 | 3548 | 3588 | 1609400 | 3588 |
2020-04-22 | 3460 | 3540 | 3422 | 3540 | 2494600 | 3540 |
2020-04-21 | 3507 | 3539 | 3492 | 3524 | 2871000 | 3524 |
2020-04-20 | 3613 | 3624 | 3541 | 3568 | 2790000 | 3568 |
2020-04-17 | 3700 | 3713 | 3627 | 3670 | 2795800 | 3670 |
2020-04-16 | 3694 | 3704 | 3621 | 3629 | 2604300 | 3629 |
2020-04-15 | 3686 | 3699 | 3656 | 3694 | 2688600 | 3694 |
2020-04-14 | 3696 | 3745 | 3690 | 3732 | 2310100 | 3732 |
2020-04-13 | 3673 | 3736 | 3672 | 3690 | 1772000 | 3690 |
2020-04-10 | 3764 | 3766 | 3681 | 3716 | 2931300 | 3716 |
2020-04-09 | 3700 | 3735 | 3674 | 3711 | 1979200 | 3711 |
2020-04-08 | 3684 | 3756 | 3639 | 3737 | 2748400 | 3737 |
2020-04-07 | 3750 | 3759 | 3604 | 3687 | 3138100 | 3687 |
2020-04-06 | 3571 | 3680 | 3562 | 3653 | 2935500 | 3653 |
2020-04-03 | 3637 | 3664 | 3541 | 3552 | 3444500 | 3552 |
2020-04-02 | 3679 | 3680 | 3541 | 3605 | 5310200 | 3605 |
2020-04-01 | 3650 | 3689 | 3519 | 3539 | 3530100 | 3539 |
2020-03-31 | 3844 | 3850 | 3670 | 3720 | 4905500 | 3720 |
2020-03-30 | 3603 | 3752 | 3559 | 3704 | 5320400 | 3704 |
2020-03-27 | 3480 | 3677 | 3405 | 3677 | 5094100 | 3677 |
2020-03-26 | 3418 | 3491 | 3290 | 3312 | 3991300 | 3312 |
2020-03-25 | 3352 | 3568 | 3301 | 3558 | 4010400 | 3558 |
2020-03-24 | 3283 | 3356 | 3179 | 3281 | 3771100 | 3281 |
2020-03-23 | 3264 | 3331 | 3111 | 3130 | 4684100 | 3130 |
2020-03-19 | 3291 | 3370 | 3187 | 3334 | 6704400 | 3334 |
2020-03-18 | 3062 | 3182 | 2970.5 | 3044 | 4070400 | 3044 |
2020-03-17 | 2948 | 3121 | 2880 | 3024 | 6459600 | 3024 |
2020-03-16 | 3111 | 3138 | 2900 | 2951 | 3537600 | 2951 |
2020-03-13 | 2934 | 3160 | 2909 | 3072 | 7440100 | 3072 |
2020-03-12 | 3260 | 3293 | 3119 | 3237 | 4425800 | 3237 |
2020-03-11 | 3376 | 3401 | 3310 | 3340 | 2993000 | 3340 |
2020-03-10 | 3386 | 3429 | 3284 | 3413 | 2967500 | 3413 |
2020-03-09 | 3412 | 3440 | 3323 | 3394 | 3249900 | 3394 |
2020-03-06 | 3524 | 3554 | 3488 | 3517 | 3089100 | 3517 |
2020-03-05 | 3565 | 3606 | 3527 | 3590 | 3079600 | 3590 |
2020-03-04 | 3474 | 3549 | 3468 | 3495 | 1861500 | 3495 |
2020-03-03 | 3564 | 3565 | 3505 | 3505 | 2808600 | 3505 |
2020-03-02 | 3430 | 3566 | 3401 | 3519 | 3346500 | 3519 |
2020-02-28 | 3456 | 3492 | 3379 | 3478 | 4046300 | 3478 |
2020-02-27 | 3555 | 3585 | 3538 | 3557 | 2968300 | 3557 |
2020-02-26 | 3592 | 3640 | 3557 | 3615 | 2881900 | 3615 |
2020-02-25 | 3580 | 3659 | 3563 | 3631 | 2534700 | 3631 |
2020-02-21 | 3826 | 3844 | 3774 | 3775 | 1366700 | 3775 |
2020-02-20 | 3862 | 3914 | 3827 | 3844 | 1832500 | 3844 |
2020-02-19 | 3808 | 3830 | 3782 | 3814 | 1566700 | 3814 |
2020-02-18 | 3830 | 3830 | 3754 | 3769 | 1186800 | 3769 |
2020-02-17 | 3840 | 3852 | 3813 | 3826 | 1501100 | 3826 |
2020-02-14 | 3883 | 3908 | 3851 | 3896 | 1394700 | 3896 |
2020-02-13 | 3885 | 3913 | 3855 | 3909 | 1714800 | 3909 |
2020-02-12 | 3960 | 3970 | 3880 | 3908 | 1784000 | 3908 |
2020-02-10 | 3918 | 3988 | 3910 | 3939 | 2227100 | 3939 |
2020-02-07 | 3852 | 3967 | 3804 | 3941 | 5206500 | 3941 |
2020-02-06 | 4005 | 4130 | 3983 | 4090 | 2605900 | 4090 |
2020-02-05 | 3911 | 3967 | 3905 | 3941 | 1509200 | 3941 |
2020-02-04 | 3868 | 3887 | 3841 | 3875 | 1952000 | 3875 |
2020-02-03 | 3899 | 3948 | 3883 | 3890 | 1870600 | 3890 |
2020-01-31 | 3917 | 4006 | 3915 | 3984 | 2223700 | 3984 |
2020-01-30 | 3998 | 3998 | 3882 | 3917 | 2140700 | 3917 |
2020-01-29 | 3917 | 3963 | 3901 | 3948 | 1343900 | 3948 |
2020-01-28 | 3903 | 3924 | 3890 | 3901 | 1310700 | 3901 |
2020-01-27 | 3898 | 3949 | 3884 | 3939 | 1423700 | 3939 |
2020-01-24 | 3980 | 3985 | 3944 | 3976 | 1042400 | 3976 |
2020-01-23 | 3912 | 3964 | 3901 | 3955 | 1754300 | 3955 |
2020-01-22 | 3951 | 3971 | 3939 | 3954 | 1300600 | 3954 |
2020-01-21 | 3980 | 3988 | 3926 | 3938 | 1592200 | 3938 |
2020-01-20 | 4000 | 4004 | 3964 | 3974 | 951800 | 3974 |
2020-01-17 | 3976 | 3994 | 3953 | 3968 | 1468200 | 3968 |
2020-01-16 | 3954 | 3986 | 3948 | 3958 | 1327100 | 3958 |
2020-01-15 | 3932 | 3974 | 3921 | 3934 | 1422700 | 3934 |
2020-01-14 | 3917 | 3949 | 3892 | 3932 | 1900000 | 3932 |
2020-01-10 | 3891 | 3923 | 3870 | 3923 | 1854000 | 3923 |
2020-01-09 | 3855 | 3894 | 3840 | 3891 | 1678100 | 3891 |
2020-01-08 | 3721 | 3802 | 3695 | 3775 | 2552200 | 3775 |
2020-01-07 | 3802 | 3861 | 3802 | 3861 | 2269400 | 3861 |
2020-01-06 | 3761 | 3816 | 3742 | 3760 | 2522900 | 3760 |
2019-12-30 | 3914 | 3930 | 3884 | 3885 | 1322000 | 3885 |
2019-12-27 | 3929 | 3938 | 3901 | 3901 | 1067800 | 3901 |
2019-12-26 | 3925 | 3951 | 3925 | 3932 | 747600 | 3932 |
2019-12-25 | 3930 | 3940 | 3918 | 3925 | 807300 | 3925 |
2019-12-24 | 3969 | 3990 | 3915 | 3923 | 1485900 | 3923 |
2019-12-23 | 3958 | 3983 | 3932 | 3968 | 1314300 | 3968 |
2019-12-20 | 3930 | 3937 | 3892 | 3922 | 1552500 | 3922 |
2019-12-19 | 3914 | 3959 | 3910 | 3932 | 1430000 | 3932 |
2019-12-18 | 3923 | 3961 | 3898 | 3931 | 1484900 | 3931 |
2019-12-17 | 3898 | 3925 | 3859 | 3923 | 1400600 | 3923 |
2019-12-16 | 3900 | 3906 | 3862 | 3875 | 1745000 | 3875 |
2019-12-13 | 3845 | 3940 | 3826 | 3925 | 5199400 | 3925 |
2019-12-12 | 3801 | 3816 | 3746 | 3758 | 1569700 | 3758 |
2019-12-11 | 3790 | 3801 | 3775 | 3795 | 1650100 | 3795 |
2019-12-10 | 3770 | 3799 | 3765 | 3793 | 1574500 | 3793 |
2019-12-09 | 3848 | 3849 | 3773 | 3787 | 1675500 | 3787 |
2019-12-06 | 3868 | 3879 | 3848 | 3849 | 1085100 | 3849 |
2019-12-05 | 3914 | 3917 | 3850 | 3869 | 1353800 | 3869 |
2019-12-04 | 3904 | 3920 | 3883 | 3892 | 1388200 | 3892 |
2019-12-03 | 3855 | 3935 | 3853 | 3929 | 1853000 | 3929 |
2019-12-02 | 3865 | 3914 | 3865 | 3910 | 1073100 | 3910 |
2019-11-29 | 3894 | 3895 | 3832 | 3841 | 1359300 | 3841 |
2019-11-28 | 3861 | 3867 | 3833 | 3864 | 874100 | 3864 |
2019-11-27 | 3868 | 3884 | 3853 | 3862 | 1101400 | 3862 |
2019-11-26 | 3839 | 3888 | 3818 | 3863 | 2945700 | 3863 |
2019-11-25 | 3837 | 3838 | 3801 | 3813 | 1023200 | 3813 |
2019-11-22 | 3793 | 3820 | 3777 | 3807 | 1219900 | 3807 |
2019-11-21 | 3777 | 3806 | 3700 | 3795 | 2687700 | 3795 |
2019-11-20 | 3803 | 3821 | 3755 | 3764 | 1926000 | 3764 |
2019-11-19 | 3833 | 3848 | 3809 | 3822 | 1144100 | 3822 |
2019-11-18 | 3848 | 3873 | 3810 | 3868 | 1517500 | 3868 |
2019-11-15 | 3787 | 3849 | 3787 | 3837 | 2018600 | 3837 |
2019-11-14 | 3788 | 3793 | 3712 | 3758 | 1678200 | 3758 |
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。