4612 日本ペイントホールディングス(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。
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 |
---|---|---|---|---|---|---|
2021-03-15 | 8680 | 8780 | 8550 | 8780 | 422000 | 8780 |
2021-03-09 | 8100 | 8170 | 7940 | 8100 | 439400 | 8100 |
2021-03-03 | 8250 | 8320 | 8090 | 8310 | 361200 | 8310 |
2021-02-26 | 8140 | 8200 | 7910 | 7920 | 875700 | 7920 |
2021-02-24 | 8450 | 8490 | 8130 | 8220 | 617500 | 8220 |
2021-02-12 | 9400 | 9500 | 8850 | 8850 | 978400 | 8850 |
2021-02-03 | 9210 | 9330 | 9150 | 9300 | 365000 | 9300 |
2021-02-02 | 9440 | 9600 | 9100 | 9120 | 771500 | 9120 |
2021-02-01 | 9490 | 9820 | 9460 | 9500 | 470500 | 9500 |
2021-01-29 | 9930 | 9960 | 9420 | 9420 | 514400 | 9420 |
2021-01-28 | 9960 | 10170 | 9840 | 10030 | 1071600 | 10030 |
2021-01-27 | 9690 | 10060 | 9620 | 10050 | 635300 | 10050 |
2021-01-26 | 9390 | 9780 | 9310 | 9540 | 432900 | 9540 |
2021-01-25 | 9580 | 9600 | 9290 | 9430 | 185300 | 9430 |
2021-01-22 | 9430 | 9640 | 9390 | 9550 | 465400 | 9550 |
2021-01-21 | 9010 | 9470 | 8870 | 9460 | 698100 | 9460 |
2021-01-20 | 9250 | 9260 | 8920 | 9050 | 410600 | 9050 |
2021-01-19 | 9500 | 9500 | 9210 | 9290 | 373200 | 9290 |
2021-01-18 | 9500 | 9600 | 9400 | 9440 | 403100 | 9440 |
2021-01-14 | 9900 | 10120 | 9850 | 10000 | 378400 | 10000 |
2021-01-12 | 10720 | 10760 | 10260 | 10350 | 440100 | 10350 |
2021-01-08 | 10630 | 10700 | 10380 | 10580 | 521800 | 10580 |
2021-01-07 | 10730 | 11040 | 10600 | 10650 | 724400 | 10650 |
2021-01-06 | 10940 | 11020 | 10480 | 10480 | 572300 | 10480 |
2021-01-05 | 11070 | 11440 | 11010 | 11240 | 391500 | 11240 |
2021-01-04 | 11460 | 11460 | 10820 | 11010 | 298500 | 11010 |
2021-01-04 | 11460 | 11460 | 10820 | 11010 | 298500 | 11010 |
2021-01-04 | 11460 | 11460 | 10820 | 11010 | 298500 | 11010 |
2021-01-04 | 11460 | 11460 | 10820 | 11010 | 298500 | 11010 |
2021-01-04 | 11460 | 11460 | 10820 | 11010 | 298500 | 11010 |
2021-01-04 | 11460 | 11460 | 10820 | 11010 | 298500 | 11010 |
2020-12-30 | 11420 | 11600 | 11330 | 11330 | 325700 | 11330 |
2020-12-28 | 11880 | 11930 | 11640 | 11700 | 172500 | 11700 |
2020-12-25 | 11720 | 11780 | 11660 | 11700 | 81500 | 11700 |
2020-12-24 | 11760 | 11810 | 11600 | 11660 | 142100 | 11660 |
2020-12-22 | 11710 | 11860 | 11480 | 11670 | 219400 | 11670 |
2020-12-21 | 11610 | 11890 | 11520 | 11800 | 306600 | 11800 |
2020-12-18 | 11720 | 11800 | 11410 | 11620 | 487300 | 11620 |
2020-12-17 | 11440 | 11700 | 11320 | 11700 | 423300 | 11700 |
2020-12-16 | 11240 | 11430 | 11140 | 11390 | 561700 | 11390 |
2020-12-15 | 11610 | 11680 | 11110 | 11250 | 802900 | 11250 |
2020-12-14 | 11670 | 12310 | 11660 | 11810 | 616300 | 11810 |
2020-12-11 | 10830 | 11760 | 10710 | 11690 | 1117500 | 11690 |
2020-12-10 | 11000 | 11100 | 10580 | 10680 | 622400 | 10680 |
2020-12-09 | 11790 | 11880 | 11230 | 11300 | 510700 | 11300 |
2020-12-08 | 11870 | 12000 | 11800 | 11890 | 249500 | 11890 |
2020-12-07 | 12450 | 12530 | 11860 | 11960 | 331800 | 11960 |
2020-12-04 | 12570 | 12580 | 12180 | 12440 | 313400 | 12440 |
2020-12-03 | 12470 | 12510 | 12250 | 12510 | 420000 | 12510 |
2020-12-02 | 12550 | 12590 | 12130 | 12380 | 833000 | 12380 |
2020-12-01 | 13080 | 13120 | 12580 | 12710 | 805300 | 12710 |
2020-11-30 | 13500 | 13660 | 13140 | 13370 | 1347800 | 13370 |
2020-11-27 | 13780 | 13980 | 13420 | 13500 | 715900 | 13500 |
2020-11-26 | 13480 | 13970 | 13460 | 13750 | 413200 | 13750 |
2020-11-25 | 13370 | 13910 | 13330 | 13620 | 697700 | 13620 |
2020-11-24 | 12670 | 13190 | 12660 | 13180 | 687500 | 13180 |
2020-11-20 | 12060 | 12270 | 11900 | 12210 | 432700 | 12210 |
2020-11-19 | 11470 | 11930 | 11450 | 11930 | 558100 | 11930 |
2020-11-18 | 10840 | 11320 | 10800 | 11270 | 277600 | 11270 |
2020-11-17 | 10730 | 10840 | 10630 | 10790 | 528300 | 10790 |
2020-11-16 | 10700 | 11000 | 10230 | 10750 | 596500 | 10750 |
2020-11-13 | 10660 | 10740 | 10480 | 10600 | 337700 | 10600 |
2020-11-12 | 10680 | 10720 | 10590 | 10630 | 326500 | 10630 |
2020-11-11 | 10350 | 10690 | 10280 | 10640 | 487200 | 10640 |
2020-11-10 | 10520 | 10540 | 10190 | 10240 | 524900 | 10240 |
2020-11-09 | 10340 | 10450 | 10250 | 10370 | 231400 | 10370 |
2020-11-06 | 10300 | 10350 | 10130 | 10180 | 311600 | 10180 |
2020-11-05 | 9680 | 10240 | 9670 | 10200 | 514400 | 10200 |
2020-11-04 | 9590 | 9670 | 9450 | 9530 | 256300 | 9530 |
2020-11-02 | 9410 | 9550 | 9340 | 9460 | 280200 | 9460 |
2020-10-30 | 9530 | 9570 | 9360 | 9390 | 348100 | 9390 |
2020-10-29 | 9580 | 9620 | 9480 | 9580 | 258800 | 9580 |
2020-10-28 | 9540 | 9660 | 9500 | 9660 | 237000 | 9660 |
2020-10-27 | 9390 | 9600 | 9270 | 9600 | 263600 | 9600 |
2020-10-26 | 9630 | 9650 | 9350 | 9480 | 252200 | 9480 |
2020-10-23 | 9860 | 9860 | 9640 | 9700 | 256100 | 9700 |
2020-10-22 | 9860 | 9970 | 9810 | 9900 | 377600 | 9900 |
2020-10-21 | 10130 | 10180 | 9990 | 10020 | 237900 | 10020 |
2020-10-20 | 10210 | 10330 | 10110 | 10130 | 228100 | 10130 |
2020-10-19 | 10250 | 10360 | 10150 | 10290 | 202100 | 10290 |
2020-10-16 | 10330 | 10440 | 10200 | 10200 | 191900 | 10200 |
2020-10-15 | 10640 | 10670 | 10320 | 10400 | 184500 | 10400 |
2020-10-14 | 10540 | 10670 | 10540 | 10640 | 212400 | 10640 |
2020-10-13 | 10590 | 10650 | 10520 | 10650 | 169400 | 10650 |
2020-10-12 | 10580 | 10660 | 10320 | 10520 | 235300 | 10520 |
2020-10-09 | 10700 | 10750 | 10600 | 10650 | 247400 | 10650 |
2020-10-08 | 10630 | 10780 | 10600 | 10670 | 354900 | 10670 |
2020-10-07 | 10610 | 10730 | 10570 | 10650 | 391800 | 10650 |
2020-10-06 | 10750 | 10840 | 10670 | 10740 | 323900 | 10740 |
2020-10-05 | 10890 | 10890 | 10660 | 10710 | 354600 | 10710 |
2020-10-02 | 10560 | 10810 | 10520 | 10620 | 581800 | 10620 |
2020-09-30 | 11120 | 11220 | 10810 | 10810 | 539200 | 10810 |
2020-09-29 | 11140 | 11400 | 11060 | 11220 | 388600 | 11220 |
2020-09-28 | 11210 | 11410 | 11160 | 11280 | 505900 | 11280 |
2020-09-25 | 10800 | 11170 | 10790 | 11060 | 404100 | 11060 |
2020-09-24 | 10930 | 11010 | 10750 | 10750 | 462300 | 10750 |
2020-09-23 | 10800 | 11110 | 10650 | 11040 | 692400 | 11040 |
2020-09-18 | 10190 | 10520 | 10060 | 10500 | 552400 | 10500 |
2020-09-17 | 9990 | 10170 | 9910 | 10120 | 380000 | 10120 |
2020-09-16 | 9800 | 10010 | 9680 | 9980 | 339300 | 9980 |
2020-09-15 | 9700 | 9760 | 9610 | 9680 | 208800 | 9680 |
2020-09-14 | 9510 | 9690 | 9510 | 9630 | 233200 | 9630 |
2020-09-11 | 9260 | 9500 | 9240 | 9450 | 376000 | 9450 |
2020-09-10 | 9250 | 9260 | 9070 | 9240 | 234000 | 9240 |
2020-09-09 | 8980 | 9180 | 8940 | 9130 | 329300 | 9130 |
2020-09-08 | 9120 | 9150 | 8940 | 9040 | 274500 | 9040 |
2020-09-07 | 9240 | 9350 | 9000 | 9060 | 312100 | 9060 |
2020-09-04 | 9300 | 9410 | 9260 | 9320 | 224200 | 9320 |
2020-09-03 | 9410 | 9460 | 9270 | 9450 | 314900 | 9450 |
2020-09-02 | 9110 | 9330 | 9030 | 9310 | 417000 | 9310 |
2020-09-01 | 9130 | 9190 | 8800 | 9020 | 488900 | 9020 |
2020-08-31 | 9280 | 9360 | 9090 | 9100 | 591900 | 9100 |
2020-08-28 | 9200 | 9320 | 8940 | 9180 | 479800 | 9180 |
2020-08-27 | 9320 | 9470 | 9130 | 9220 | 522700 | 9220 |
2020-08-26 | 9230 | 9450 | 9150 | 9350 | 924900 | 9350 |
2020-08-25 | 9040 | 9490 | 8940 | 9180 | 1101200 | 9180 |
2020-08-24 | 8380 | 8910 | 8360 | 8890 | 874100 | 8890 |
2020-08-21 | 8060 | 8700 | 7630 | 8490 | 1997700 | 8490 |
2020-08-20 | 8150 | 8240 | 7960 | 7970 | 306400 | 7970 |
2020-08-19 | 8380 | 8380 | 8210 | 8240 | 311700 | 8240 |
2020-08-18 | 7990 | 8450 | 7950 | 8430 | 570200 | 8430 |
2020-08-17 | 8280 | 8310 | 8010 | 8010 | 446300 | 8010 |
2020-08-14 | 8270 | 8570 | 8270 | 8430 | 669400 | 8430 |
2020-08-13 | 8140 | 8330 | 8080 | 8200 | 709100 | 8200 |
2020-08-12 | 7710 | 8060 | 7700 | 8030 | 644000 | 8030 |
2020-08-11 | 7540 | 7730 | 7470 | 7650 | 392800 | 7650 |
2020-08-07 | 7660 | 7730 | 7510 | 7550 | 345800 | 7550 |
2020-08-06 | 7620 | 7640 | 7450 | 7620 | 277300 | 7620 |
2020-08-05 | 7520 | 7660 | 7410 | 7660 | 302900 | 7660 |
2020-08-04 | 7500 | 7570 | 7410 | 7460 | 305600 | 7460 |
2020-08-03 | 7200 | 7510 | 7140 | 7500 | 435600 | 7500 |
2020-07-31 | 7520 | 7520 | 7180 | 7180 | 518800 | 7180 |
2020-07-30 | 7440 | 7530 | 7440 | 7460 | 193000 | 7460 |
2020-07-29 | 7460 | 7560 | 7360 | 7410 | 263200 | 7410 |
2020-07-28 | 7620 | 7710 | 7460 | 7500 | 317600 | 7500 |
2020-07-27 | 7430 | 7640 | 7410 | 7640 | 399600 | 7640 |
2020-07-22 | 7390 | 7470 | 7310 | 7410 | 295400 | 7410 |
2020-07-21 | 7390 | 7550 | 7380 | 7470 | 298900 | 7470 |
2020-07-20 | 7270 | 7460 | 7250 | 7410 | 428600 | 7410 |
2020-07-17 | 7540 | 7590 | 7230 | 7230 | 440500 | 7230 |
2020-07-16 | 7560 | 7630 | 7390 | 7520 | 636700 | 7520 |
2020-07-15 | 7750 | 7790 | 7540 | 7680 | 699900 | 7680 |
2020-07-14 | 8030 | 8050 | 7860 | 7880 | 234900 | 7880 |
2020-07-13 | 7910 | 8020 | 7740 | 8020 | 259400 | 8020 |
2020-07-10 | 8000 | 8070 | 7740 | 7740 | 328800 | 7740 |
2020-07-09 | 7880 | 8140 | 7760 | 8070 | 407700 | 8070 |
2020-07-08 | 7970 | 8140 | 7890 | 7970 | 384200 | 7970 |
2020-07-07 | 7970 | 8040 | 7870 | 7940 | 307000 | 7940 |
2020-07-06 | 7790 | 7970 | 7660 | 7970 | 334900 | 7970 |
2020-07-03 | 7720 | 7850 | 7680 | 7770 | 326300 | 7770 |
2020-07-02 | 7750 | 7830 | 7460 | 7620 | 641700 | 7620 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 7860 | 7880 | 7640 | 7710 | 379800 | 7710 |
2020-06-30 | 8060 | 8060 | 7790 | 7840 | 406200 | 7840 |
2020-06-29 | 7860 | 8010 | 7840 | 7960 | 316900 | 7960 |
2020-06-26 | 7940 | 7960 | 7820 | 7900 | 293900 | 7900 |
2020-06-25 | 7860 | 8120 | 7800 | 7930 | 646500 | 7930 |
2020-06-24 | 7620 | 7880 | 7610 | 7870 | 393800 | 7870 |
2020-06-23 | 7950 | 8040 | 7730 | 7910 | 427200 | 7910 |
2020-06-22 | 7990 | 8000 | 7870 | 7940 | 273800 | 7940 |
2020-06-19 | 8040 | 8060 | 7920 | 8010 | 370900 | 8010 |
2020-06-18 | 7940 | 8050 | 7890 | 8020 | 298700 | 8020 |
2020-06-17 | 7990 | 8140 | 7910 | 7960 | 366500 | 7960 |
2020-06-16 | 8000 | 8000 | 7800 | 7950 | 497100 | 7950 |
2020-06-15 | 7980 | 8220 | 7870 | 7870 | 373400 | 7870 |
2020-06-12 | 7960 | 8140 | 7870 | 8090 | 505500 | 8090 |
2020-06-11 | 7950 | 8220 | 7890 | 8110 | 650800 | 8110 |
2020-06-10 | 7780 | 7970 | 7750 | 7880 | 449300 | 7880 |
2020-06-09 | 7390 | 7700 | 7360 | 7660 | 566900 | 7660 |
2020-06-08 | 7810 | 7810 | 7470 | 7510 | 515900 | 7510 |
2020-06-05 | 7780 | 7850 | 7610 | 7780 | 549100 | 7780 |
2020-06-04 | 7750 | 7800 | 7570 | 7800 | 666100 | 7800 |
2020-06-03 | 7870 | 7880 | 7710 | 7780 | 540800 | 7780 |
2020-06-02 | 7650 | 7800 | 7650 | 7780 | 526700 | 7780 |
2020-06-01 | 7500 | 7780 | 7430 | 7750 | 489000 | 7750 |
2020-05-29 | 7790 | 7860 | 7400 | 7510 | 2495900 | 7510 |
2020-05-28 | 7550 | 7750 | 7520 | 7730 | 1047800 | 7730 |
2020-05-27 | 8180 | 8200 | 7470 | 7500 | 1260700 | 7500 |
2020-05-26 | 7800 | 8200 | 7790 | 8180 | 649000 | 8180 |
2020-05-25 | 7570 | 7690 | 7500 | 7690 | 383000 | 7690 |
2020-05-22 | 7320 | 7520 | 7300 | 7460 | 442700 | 7460 |
2020-05-21 | 7290 | 7430 | 7180 | 7280 | 675000 | 7280 |
2020-05-20 | 6960 | 7200 | 6940 | 7140 | 535300 | 7140 |
2020-05-19 | 6810 | 6940 | 6750 | 6910 | 478000 | 6910 |
2020-05-18 | 6450 | 6840 | 6430 | 6790 | 668000 | 6790 |
2020-05-15 | 6640 | 6850 | 6600 | 6790 | 429600 | 6790 |
2020-05-14 | 6790 | 6860 | 6600 | 6600 | 450800 | 6600 |
2020-05-13 | 6700 | 6780 | 6580 | 6740 | 427300 | 6740 |
2020-05-12 | 6590 | 6670 | 6570 | 6650 | 318500 | 6650 |
2020-05-11 | 6440 | 6540 | 6430 | 6500 | 367300 | 6500 |
2020-05-08 | 6400 | 6400 | 6280 | 6390 | 322500 | 6390 |
2020-05-07 | 6330 | 6400 | 6210 | 6250 | 498000 | 6250 |
2020-05-01 | 6200 | 6320 | 6180 | 6300 | 384000 | 6300 |
2020-04-30 | 6190 | 6250 | 6160 | 6210 | 574300 | 6210 |
2020-04-28 | 6120 | 6250 | 6060 | 6140 | 391800 | 6140 |
2020-04-27 | 6250 | 6270 | 6140 | 6150 | 334800 | 6150 |
2020-04-24 | 6200 | 6210 | 6090 | 6170 | 596200 | 6170 |
2020-04-23 | 6200 | 6250 | 6090 | 6130 | 362900 | 6130 |
2020-04-22 | 6050 | 6150 | 5990 | 6150 | 290900 | 6150 |
2020-04-21 | 6090 | 6170 | 6000 | 6090 | 345500 | 6090 |
2020-04-20 | 6020 | 6150 | 6010 | 6090 | 269800 | 6090 |
2020-04-17 | 6230 | 6280 | 6020 | 6050 | 434500 | 6050 |
2020-04-16 | 6050 | 6200 | 5990 | 6160 | 514000 | 6160 |
2020-04-15 | 5940 | 6120 | 5930 | 6100 | 553000 | 6100 |
2020-04-14 | 5810 | 5960 | 5810 | 5940 | 386100 | 5940 |
2020-04-13 | 5770 | 5890 | 5720 | 5770 | 261100 | 5770 |
2020-04-10 | 5650 | 5810 | 5610 | 5800 | 447100 | 5800 |
2020-04-09 | 5800 | 5820 | 5600 | 5800 | 533800 | 5800 |
2020-04-08 | 5630 | 5860 | 5620 | 5800 | 650900 | 5800 |
2020-04-07 | 5490 | 5690 | 5470 | 5630 | 469700 | 5630 |
2020-04-06 | 5410 | 5500 | 5320 | 5450 | 478700 | 5450 |
2020-04-03 | 5390 | 5660 | 5380 | 5400 | 538900 | 5400 |
2020-04-02 | 5600 | 5690 | 5480 | 5500 | 445400 | 5500 |
2020-04-01 | 5570 | 5770 | 5510 | 5640 | 570100 | 5640 |
2020-03-31 | 5830 | 5980 | 5610 | 5660 | 851900 | 5660 |
2020-03-30 | 5960 | 6070 | 5700 | 5800 | 1038500 | 5800 |
2020-03-27 | 5680 | 6020 | 5650 | 6020 | 956800 | 6020 |
2020-03-26 | 5120 | 5530 | 5010 | 5510 | 1126200 | 5510 |
2020-03-25 | 5130 | 5200 | 5010 | 5150 | 835100 | 5150 |
2020-03-24 | 5290 | 5310 | 4980 | 5060 | 1277900 | 5060 |
2020-03-23 | 5610 | 5820 | 5330 | 5350 | 1681600 | 5350 |
2020-03-19 | 5640 | 6110 | 5590 | 5670 | 1518600 | 5670 |
2020-03-18 | 5130 | 5680 | 5120 | 5440 | 1346500 | 5440 |
2020-03-17 | 4600 | 5110 | 4530 | 5070 | 1181500 | 5070 |
2020-03-16 | 4895 | 4950 | 4635 | 4650 | 784400 | 4650 |
2020-03-13 | 4740 | 5010 | 4625 | 4890 | 879000 | 4890 |
2020-03-12 | 4995 | 5040 | 4875 | 4950 | 953100 | 4950 |
2020-03-11 | 5040 | 5190 | 5010 | 5070 | 662300 | 5070 |
2020-03-10 | 5150 | 5250 | 4965 | 5040 | 1240600 | 5040 |
2020-03-09 | 4930 | 5110 | 4930 | 5110 | 930000 | 5110 |
2020-03-06 | 5010 | 5070 | 4945 | 5030 | 581000 | 5030 |
2020-03-05 | 4995 | 5120 | 4975 | 5090 | 521300 | 5090 |
2020-03-04 | 4860 | 4975 | 4845 | 4905 | 497100 | 4905 |
2020-03-03 | 5020 | 5030 | 4890 | 4890 | 893400 | 4890 |
2020-03-02 | 4855 | 5070 | 4840 | 4950 | 811300 | 4950 |
2020-02-28 | 4880 | 4945 | 4855 | 4925 | 965900 | 4925 |
2020-02-27 | 4995 | 5010 | 4890 | 4995 | 712400 | 4995 |
2020-02-26 | 4880 | 5050 | 4865 | 5020 | 482000 | 5020 |
2020-02-25 | 4815 | 5040 | 4815 | 4950 | 701400 | 4950 |
2020-02-21 | 5010 | 5140 | 4995 | 5070 | 315000 | 5070 |
2020-02-20 | 5120 | 5130 | 5000 | 5010 | 237900 | 5010 |
2020-02-19 | 5130 | 5130 | 5030 | 5060 | 233100 | 5060 |
2020-02-18 | 5140 | 5160 | 5040 | 5090 | 239300 | 5090 |
2020-02-17 | 5130 | 5190 | 5080 | 5170 | 317300 | 5170 |
2020-02-14 | 5190 | 5270 | 5120 | 5180 | 437500 | 5180 |
2020-02-13 | 5430 | 5470 | 5310 | 5380 | 295800 | 5380 |
2020-02-12 | 5430 | 5520 | 5410 | 5440 | 301800 | 5440 |
2020-02-10 | 5370 | 5410 | 5330 | 5380 | 252400 | 5380 |
2020-02-07 | 5630 | 5640 | 5400 | 5450 | 312000 | 5450 |
2020-02-06 | 5560 | 5720 | 5510 | 5670 | 524800 | 5670 |
2020-02-05 | 5480 | 5550 | 5440 | 5500 | 525800 | 5500 |
2020-02-04 | 5230 | 5400 | 5230 | 5380 | 390100 | 5380 |
2020-02-03 | 5110 | 5220 | 5110 | 5200 | 313000 | 5200 |
2020-01-31 | 5370 | 5370 | 5270 | 5280 | 472100 | 5280 |
2020-01-30 | 5360 | 5400 | 5310 | 5370 | 622600 | 5370 |
2020-01-29 | 5200 | 5370 | 5120 | 5350 | 563800 | 5350 |
2020-01-28 | 5050 | 5180 | 5030 | 5170 | 487700 | 5170 |
2020-01-27 | 5290 | 5340 | 5120 | 5150 | 521800 | 5150 |
2020-01-24 | 5500 | 5530 | 5470 | 5490 | 226200 | 5490 |
2020-01-23 | 5510 | 5600 | 5480 | 5480 | 339100 | 5480 |
2020-01-22 | 5460 | 5600 | 5450 | 5600 | 340000 | 5600 |
2020-01-21 | 5510 | 5590 | 5470 | 5470 | 353500 | 5470 |
2020-01-20 | 5700 | 5730 | 5650 | 5680 | 295400 | 5680 |
2020-01-17 | 5820 | 5830 | 5680 | 5700 | 369800 | 5700 |
2020-01-16 | 5810 | 5870 | 5790 | 5850 | 507500 | 5850 |
2020-01-15 | 5770 | 5820 | 5720 | 5780 | 507200 | 5780 |
2020-01-14 | 5620 | 5780 | 5610 | 5760 | 433100 | 5760 |
2020-01-10 | 5520 | 5580 | 5520 | 5570 | 251900 | 5570 |
2020-01-09 | 5500 | 5570 | 5500 | 5530 | 269700 | 5530 |
2020-01-08 | 5500 | 5510 | 5310 | 5400 | 387300 | 5400 |
2020-01-07 | 5590 | 5690 | 5580 | 5640 | 450200 | 5640 |
2020-01-06 | 5540 | 5620 | 5520 | 5590 | 551000 | 5590 |
2019-12-30 | 5630 | 5670 | 5610 | 5640 | 265700 | 5640 |
2019-12-27 | 5610 | 5670 | 5550 | 5640 | 465700 | 5640 |
2019-12-26 | 5500 | 5560 | 5480 | 5560 | 292200 | 5560 |
2019-12-25 | 5500 | 5500 | 5430 | 5450 | 149600 | 5450 |
2019-12-24 | 5510 | 5510 | 5410 | 5490 | 198200 | 5490 |
2019-12-23 | 5610 | 5610 | 5460 | 5480 | 237100 | 5480 |
2019-12-20 | 5570 | 5640 | 5560 | 5600 | 660400 | 5600 |
2019-12-19 | 5530 | 5580 | 5500 | 5540 | 840600 | 5540 |
2019-12-18 | 5540 | 5570 | 5460 | 5500 | 951400 | 5500 |
2019-12-17 | 5520 | 5610 | 5470 | 5610 | 418400 | 5610 |
2019-12-16 | 5450 | 5520 | 5410 | 5440 | 242200 | 5440 |
2019-12-13 | 5440 | 5470 | 5370 | 5430 | 610400 | 5430 |
2019-12-12 | 5590 | 5600 | 5430 | 5430 | 426800 | 5430 |
2019-12-11 | 5640 | 5660 | 5560 | 5560 | 400300 | 5560 |
2019-12-10 | 5640 | 5700 | 5620 | 5670 | 301000 | 5670 |
2019-12-09 | 5810 | 5840 | 5680 | 5710 | 219500 | 5710 |
2019-12-06 | 5780 | 5780 | 5720 | 5760 | 219100 | 5760 |
2019-12-05 | 5780 | 5800 | 5690 | 5730 | 302100 | 5730 |
2019-12-04 | 5820 | 5840 | 5770 | 5790 | 281200 | 5790 |
2019-12-03 | 5800 | 5860 | 5770 | 5840 | 468100 | 5840 |
2019-12-02 | 5840 | 5930 | 5820 | 5880 | 295700 | 5880 |
2019-11-29 | 5990 | 6010 | 5810 | 5840 | 351100 | 5840 |
2019-11-28 | 6050 | 6070 | 6020 | 6050 | 174800 | 6050 |
2019-11-27 | 6150 | 6180 | 6020 | 6050 | 262400 | 6050 |
2019-11-26 | 6120 | 6150 | 6090 | 6130 | 379100 | 6130 |
2019-11-25 | 6210 | 6230 | 6060 | 6070 | 230100 | 6070 |
2019-11-22 | 6170 | 6220 | 6130 | 6180 | 400500 | 6180 |
2019-11-21 | 6130 | 6200 | 6110 | 6190 | 417900 | 6190 |
2019-11-20 | 6100 | 6180 | 6070 | 6150 | 289200 | 6150 |
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。