4634 東洋インキSC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 |
---|---|---|---|---|---|---|
2021-03-03 | 1943 | 1971 | 1927 | 1961 | 139500 | 1961 |
2021-02-26 | 1949 | 1952 | 1891 | 1891 | 176900 | 1891 |
2021-02-24 | 1999 | 2015 | 1976 | 1982 | 159700 | 1982 |
2021-02-12 | 1890 | 1902 | 1878 | 1890 | 91900 | 1890 |
2021-02-03 | 1850 | 1869 | 1844 | 1865 | 138400 | 1865 |
2021-02-02 | 1844 | 1861 | 1843 | 1852 | 73600 | 1852 |
2021-02-01 | 1837 | 1859 | 1837 | 1844 | 65500 | 1844 |
2021-01-29 | 1860 | 1868 | 1837 | 1837 | 139300 | 1837 |
2021-01-28 | 1870 | 1880 | 1860 | 1863 | 120300 | 1863 |
2021-01-27 | 1880 | 1897 | 1870 | 1893 | 66200 | 1893 |
2021-01-26 | 1871 | 1873 | 1862 | 1869 | 108300 | 1869 |
2021-01-25 | 1861 | 1872 | 1858 | 1868 | 75800 | 1868 |
2021-01-22 | 1853 | 1868 | 1847 | 1854 | 102300 | 1854 |
2021-01-21 | 1868 | 1884 | 1857 | 1868 | 87500 | 1868 |
2021-01-20 | 1837 | 1860 | 1829 | 1860 | 106100 | 1860 |
2021-01-19 | 1862 | 1862 | 1837 | 1837 | 83600 | 1837 |
2021-01-18 | 1864 | 1864 | 1848 | 1854 | 77900 | 1854 |
2021-01-14 | 1903 | 1905 | 1886 | 1894 | 98900 | 1894 |
2021-01-12 | 1913 | 1930 | 1906 | 1929 | 64400 | 1929 |
2021-01-08 | 1900 | 1922 | 1896 | 1917 | 94500 | 1917 |
2021-01-07 | 1897 | 1932 | 1895 | 1913 | 110800 | 1913 |
2021-01-06 | 1880 | 1886 | 1867 | 1875 | 85200 | 1875 |
2021-01-05 | 1900 | 1900 | 1880 | 1880 | 110800 | 1880 |
2021-01-04 | 1960 | 1966 | 1917 | 1920 | 92300 | 1920 |
2021-01-04 | 1960 | 1966 | 1917 | 1920 | 92300 | 1920 |
2021-01-04 | 1960 | 1966 | 1917 | 1920 | 92300 | 1920 |
2021-01-04 | 1960 | 1966 | 1917 | 1920 | 92300 | 1920 |
2021-01-04 | 1960 | 1966 | 1917 | 1920 | 92300 | 1920 |
2021-01-04 | 1960 | 1966 | 1917 | 1920 | 92300 | 1920 |
2020-12-30 | 2017 | 2017 | 1972 | 1973 | 93500 | 1973 |
2020-12-28 | 2073 | 2092 | 2023 | 2040 | 213900 | 2040 |
2020-12-25 | 1997 | 2030 | 1996 | 2030 | 101700 | 2030 |
2020-12-24 | 1955 | 1981 | 1949 | 1978 | 89800 | 1978 |
2020-12-21 | 2000 | 2010 | 1988 | 2005 | 127600 | 2005 |
2020-12-18 | 2001 | 2012 | 1995 | 2004 | 85100 | 2004 |
2020-12-17 | 2013 | 2018 | 2001 | 2008 | 58000 | 2008 |
2020-12-16 | 2050 | 2053 | 2020 | 2020 | 69000 | 2020 |
2020-12-15 | 1995 | 2048 | 1995 | 2038 | 108700 | 2038 |
2020-12-14 | 2001 | 2021 | 1994 | 2003 | 88700 | 2003 |
2020-12-11 | 1992 | 2017 | 1992 | 2012 | 68200 | 2012 |
2020-12-10 | 2006 | 2025 | 1989 | 2007 | 83400 | 2007 |
2020-12-09 | 1957 | 2001 | 1953 | 2001 | 82500 | 2001 |
2020-12-08 | 1965 | 1971 | 1951 | 1951 | 84600 | 1951 |
2020-12-07 | 2013 | 2015 | 1974 | 1975 | 88400 | 1975 |
2020-12-04 | 2008 | 2014 | 1986 | 1993 | 62600 | 1993 |
2020-12-03 | 1984 | 2033 | 1978 | 2018 | 87900 | 2018 |
2020-12-02 | 1994 | 2000 | 1975 | 1985 | 112100 | 1985 |
2020-12-01 | 1975 | 1998 | 1962 | 1990 | 114600 | 1990 |
2020-11-30 | 2010 | 2010 | 1940 | 1961 | 172600 | 1961 |
2020-11-27 | 2010 | 2026 | 1991 | 2001 | 90100 | 2001 |
2020-11-26 | 1988 | 2023 | 1988 | 2004 | 62100 | 2004 |
2020-11-25 | 2080 | 2084 | 2027 | 2032 | 82400 | 2032 |
2020-11-24 | 2039 | 2070 | 2029 | 2040 | 79200 | 2040 |
2020-11-20 | 1977 | 2007 | 1977 | 2000 | 50500 | 2000 |
2020-11-19 | 1988 | 2016 | 1970 | 2002 | 70700 | 2002 |
2020-11-18 | 1971 | 1989 | 1961 | 1970 | 67300 | 1970 |
2020-11-17 | 2004 | 2004 | 1977 | 1989 | 66400 | 1989 |
2020-11-16 | 1989 | 2000 | 1972 | 1992 | 78400 | 1992 |
2020-11-13 | 2007 | 2007 | 1941 | 1950 | 55200 | 1950 |
2020-11-12 | 2027 | 2027 | 1988 | 2005 | 31300 | 2005 |
2020-11-11 | 2029 | 2037 | 1996 | 2021 | 80900 | 2021 |
2020-11-10 | 2019 | 2037 | 1971 | 1996 | 103800 | 1996 |
2020-11-09 | 1972 | 1973 | 1936 | 1965 | 81500 | 1965 |
2020-11-06 | 1927 | 1971 | 1917 | 1963 | 82600 | 1963 |
2020-11-05 | 1960 | 1960 | 1899 | 1922 | 157700 | 1922 |
2020-11-04 | 1974 | 1988 | 1935 | 1960 | 128000 | 1960 |
2020-11-02 | 1950 | 1982 | 1930 | 1965 | 70400 | 1965 |
2020-10-30 | 1973 | 1973 | 1918 | 1936 | 49600 | 1936 |
2020-10-29 | 1969 | 1987 | 1950 | 1985 | 35300 | 1985 |
2020-10-28 | 1986 | 1992 | 1955 | 1988 | 54400 | 1988 |
2020-10-27 | 2012 | 2028 | 1994 | 2021 | 59900 | 2021 |
2020-10-26 | 2003 | 2020 | 2002 | 2017 | 33100 | 2017 |
2020-10-23 | 2034 | 2035 | 2004 | 2009 | 50800 | 2009 |
2020-10-22 | 2049 | 2050 | 2022 | 2024 | 46000 | 2024 |
2020-10-21 | 2021 | 2060 | 2021 | 2050 | 50900 | 2050 |
2020-10-20 | 2067 | 2067 | 2005 | 2006 | 77400 | 2006 |
2020-10-19 | 2047 | 2082 | 2007 | 2052 | 116100 | 2052 |
2020-10-16 | 2000 | 2018 | 1986 | 2007 | 52000 | 2007 |
2020-10-15 | 1985 | 1998 | 1969 | 1974 | 39900 | 1974 |
2020-10-14 | 1989 | 1989 | 1962 | 1978 | 35200 | 1978 |
2020-10-13 | 2012 | 2017 | 1991 | 1999 | 31000 | 1999 |
2020-10-12 | 2019 | 2024 | 1985 | 2012 | 55800 | 2012 |
2020-10-09 | 2030 | 2039 | 1992 | 2019 | 55900 | 2019 |
2020-10-08 | 2020 | 2044 | 2013 | 2031 | 71000 | 2031 |
2020-10-07 | 2033 | 2034 | 2005 | 2020 | 70200 | 2020 |
2020-10-06 | 2032 | 2048 | 2020 | 2037 | 49800 | 2037 |
2020-10-05 | 1989 | 2023 | 1989 | 2003 | 55400 | 2003 |
2020-10-02 | 2011 | 2031 | 1942 | 1943 | 69700 | 1943 |
2020-09-30 | 2047 | 2054 | 2010 | 2010 | 69800 | 2010 |
2020-09-29 | 2082 | 2082 | 2038 | 2059 | 50900 | 2059 |
2020-09-28 | 2035 | 2092 | 2032 | 2086 | 126300 | 2086 |
2020-09-25 | 2038 | 2040 | 2015 | 2022 | 113700 | 2022 |
2020-09-24 | 1985 | 1993 | 1974 | 1976 | 66100 | 1976 |
2020-09-23 | 1991 | 2007 | 1965 | 1978 | 110600 | 1978 |
2020-09-18 | 2032 | 2052 | 2026 | 2041 | 105000 | 2041 |
2020-09-17 | 2021 | 2034 | 2012 | 2026 | 44900 | 2026 |
2020-09-16 | 2020 | 2032 | 2001 | 2017 | 49400 | 2017 |
2020-09-15 | 2033 | 2033 | 1996 | 2015 | 44600 | 2015 |
2020-09-14 | 2000 | 2040 | 1999 | 2031 | 65700 | 2031 |
2020-09-11 | 1980 | 1995 | 1960 | 1986 | 84500 | 1986 |
2020-09-10 | 1950 | 1976 | 1943 | 1967 | 70800 | 1967 |
2020-09-09 | 1903 | 1947 | 1898 | 1941 | 105400 | 1941 |
2020-09-08 | 1907 | 1951 | 1905 | 1943 | 106800 | 1943 |
2020-09-07 | 1889 | 1930 | 1885 | 1906 | 125000 | 1906 |
2020-09-04 | 1860 | 1898 | 1860 | 1891 | 92800 | 1891 |
2020-09-03 | 1922 | 1937 | 1882 | 1889 | 102300 | 1889 |
2020-09-02 | 1868 | 1906 | 1859 | 1905 | 288900 | 1905 |
2020-09-01 | 1860 | 1876 | 1827 | 1849 | 373500 | 1849 |
2020-08-31 | 1892 | 1915 | 1857 | 1858 | 157900 | 1858 |
2020-08-28 | 1886 | 1922 | 1871 | 1882 | 213600 | 1882 |
2020-08-27 | 1904 | 1904 | 1886 | 1896 | 118400 | 1896 |
2020-08-26 | 1938 | 1939 | 1920 | 1928 | 41100 | 1928 |
2020-08-25 | 1967 | 1969 | 1946 | 1956 | 78400 | 1956 |
2020-08-24 | 1920 | 1931 | 1913 | 1922 | 45900 | 1922 |
2020-08-21 | 1913 | 1930 | 1913 | 1923 | 64400 | 1923 |
2020-08-20 | 1918 | 1939 | 1915 | 1920 | 83500 | 1920 |
2020-08-19 | 1958 | 1958 | 1928 | 1933 | 48100 | 1933 |
2020-08-18 | 1925 | 1965 | 1920 | 1945 | 96200 | 1945 |
2020-08-17 | 1975 | 1984 | 1928 | 1928 | 103700 | 1928 |
2020-08-14 | 2052 | 2052 | 2001 | 2001 | 66400 | 2001 |
2020-08-13 | 2046 | 2051 | 2015 | 2047 | 52400 | 2047 |
2020-08-12 | 1947 | 2031 | 1947 | 2028 | 63800 | 2028 |
2020-08-11 | 1950 | 1979 | 1933 | 1946 | 111000 | 1946 |
2020-08-07 | 2010 | 2017 | 1971 | 1974 | 51200 | 1974 |
2020-08-06 | 1988 | 2016 | 1977 | 2004 | 38200 | 2004 |
2020-08-05 | 1999 | 2011 | 1960 | 1996 | 40900 | 1996 |
2020-08-04 | 1965 | 2013 | 1965 | 1999 | 56200 | 1999 |
2020-08-03 | 1907 | 1958 | 1907 | 1954 | 40600 | 1954 |
2020-07-31 | 2004 | 2005 | 1900 | 1900 | 73600 | 1900 |
2020-07-30 | 2040 | 2040 | 2000 | 2020 | 58400 | 2020 |
2020-07-29 | 2053 | 2053 | 2010 | 2015 | 64500 | 2015 |
2020-07-28 | 2061 | 2067 | 2039 | 2044 | 77900 | 2044 |
2020-07-27 | 2055 | 2059 | 2021 | 2059 | 118700 | 2059 |
2020-07-22 | 2102 | 2105 | 2068 | 2075 | 88800 | 2075 |
2020-07-21 | 2092 | 2111 | 2068 | 2104 | 74300 | 2104 |
2020-07-20 | 2085 | 2101 | 2060 | 2094 | 44800 | 2094 |
2020-07-17 | 2120 | 2120 | 2074 | 2085 | 40700 | 2085 |
2020-07-16 | 2119 | 2123 | 2061 | 2098 | 45200 | 2098 |
2020-07-15 | 2095 | 2113 | 2078 | 2108 | 60900 | 2108 |
2020-07-14 | 2082 | 2092 | 2060 | 2081 | 51200 | 2081 |
2020-07-13 | 2043 | 2088 | 2039 | 2085 | 64600 | 2085 |
2020-07-10 | 2038 | 2042 | 1997 | 1997 | 65700 | 1997 |
2020-07-09 | 2033 | 2054 | 2008 | 2039 | 71600 | 2039 |
2020-07-08 | 2069 | 2085 | 2033 | 2033 | 58800 | 2033 |
2020-07-07 | 2100 | 2100 | 2047 | 2069 | 99200 | 2069 |
2020-07-06 | 2065 | 2081 | 2049 | 2081 | 108000 | 2081 |
2020-07-03 | 2082 | 2082 | 2015 | 2042 | 96900 | 2042 |
2020-07-02 | 2019 | 2043 | 2010 | 2039 | 108500 | 2039 |
2020-07-01 | 2049 | 2050 | 2010 | 2020 | 144100 | 2020 |
2020-06-30 | 2024 | 2054 | 2017 | 2038 | 105200 | 2038 |
2020-06-29 | 1984 | 2019 | 1982 | 2000 | 143100 | 2000 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 2070 | 2095 | 2038 | 2062 | 198100 | 2062 |
2020-06-25 | 2030 | 2059 | 2025 | 2042 | 263800 | 2042 |
2020-06-24 | 2071 | 2081 | 2030 | 2034 | 286100 | 2034 |
2020-06-23 | 2072 | 2105 | 2064 | 2085 | 129300 | 2085 |
2020-06-22 | 2066 | 2092 | 2061 | 2065 | 133800 | 2065 |
2020-06-19 | 2124 | 2124 | 2080 | 2102 | 149800 | 2102 |
2020-06-18 | 2093 | 2130 | 2073 | 2124 | 108600 | 2124 |
2020-06-17 | 2127 | 2145 | 2096 | 2105 | 56100 | 2105 |
2020-06-16 | 2056 | 2152 | 2056 | 2146 | 137300 | 2146 |
2020-06-15 | 2030 | 2047 | 2006 | 2006 | 82700 | 2006 |
2020-06-12 | 2022 | 2043 | 2010 | 2035 | 116600 | 2035 |
2020-06-11 | 2135 | 2135 | 2080 | 2083 | 112800 | 2083 |
2020-06-10 | 2173 | 2173 | 2140 | 2150 | 63200 | 2150 |
2020-06-09 | 2194 | 2194 | 2133 | 2153 | 95900 | 2153 |
2020-06-08 | 2173 | 2179 | 2149 | 2170 | 85000 | 2170 |
2020-06-05 | 2176 | 2180 | 2141 | 2159 | 121500 | 2159 |
2020-06-04 | 2189 | 2189 | 2127 | 2152 | 103100 | 2152 |
2020-06-03 | 2178 | 2194 | 2142 | 2156 | 97600 | 2156 |
2020-06-02 | 2098 | 2128 | 2075 | 2116 | 102700 | 2116 |
2020-06-01 | 2078 | 2095 | 2050 | 2066 | 106900 | 2066 |
2020-05-29 | 2134 | 2147 | 2068 | 2081 | 248300 | 2081 |
2020-05-28 | 2147 | 2168 | 2103 | 2147 | 120800 | 2147 |
2020-05-27 | 2090 | 2126 | 2079 | 2117 | 96700 | 2117 |
2020-05-26 | 2030 | 2082 | 2015 | 2070 | 121300 | 2070 |
2020-05-25 | 2000 | 2004 | 1974 | 2004 | 103100 | 2004 |
2020-05-22 | 1985 | 1993 | 1960 | 1968 | 180500 | 1968 |
2020-05-21 | 1962 | 2006 | 1952 | 1978 | 310100 | 1978 |
2020-05-20 | 1950 | 1965 | 1928 | 1940 | 146900 | 1940 |
2020-05-19 | 1969 | 1980 | 1933 | 1950 | 125700 | 1950 |
2020-05-18 | 1920 | 1943 | 1911 | 1921 | 138400 | 1921 |
2020-05-15 | 1998 | 2000 | 1966 | 1984 | 59500 | 1984 |
2020-05-14 | 2001 | 2007 | 1961 | 1961 | 56100 | 1961 |
2020-05-13 | 2031 | 2044 | 2005 | 2029 | 74100 | 2029 |
2020-05-12 | 2010 | 2033 | 1979 | 2031 | 95600 | 2031 |
2020-05-11 | 2016 | 2030 | 1980 | 1993 | 131800 | 1993 |
2020-05-08 | 1968 | 2003 | 1949 | 2003 | 150600 | 2003 |
2020-05-07 | 2000 | 2003 | 1955 | 1970 | 118900 | 1970 |
2020-05-01 | 2039 | 2039 | 1991 | 2000 | 77100 | 2000 |
2020-04-30 | 2106 | 2106 | 2062 | 2062 | 94500 | 2062 |
2020-04-28 | 2074 | 2080 | 2028 | 2043 | 114300 | 2043 |
2020-04-27 | 2045 | 2076 | 2043 | 2074 | 80000 | 2074 |
2020-04-24 | 2076 | 2076 | 2031 | 2043 | 120300 | 2043 |
2020-04-23 | 1994 | 2067 | 1994 | 2067 | 100400 | 2067 |
2020-04-22 | 1975 | 1999 | 1960 | 1989 | 99400 | 1989 |
2020-04-21 | 1962 | 1989 | 1959 | 1985 | 56600 | 1985 |
2020-04-20 | 2018 | 2023 | 1982 | 2012 | 90000 | 2012 |
2020-04-17 | 1950 | 2016 | 1927 | 2011 | 115200 | 2011 |
2020-04-16 | 1887 | 1932 | 1863 | 1928 | 203300 | 1928 |
2020-04-15 | 2000 | 2000 | 1915 | 1927 | 120800 | 1927 |
2020-04-14 | 2023 | 2052 | 2004 | 2015 | 97100 | 2015 |
2020-04-13 | 2106 | 2112 | 2051 | 2061 | 45500 | 2061 |
2020-04-10 | 2094 | 2125 | 2040 | 2120 | 40700 | 2120 |
2020-04-09 | 2009 | 2067 | 2004 | 2044 | 71500 | 2044 |
2020-04-08 | 2007 | 2055 | 1999 | 2028 | 77700 | 2028 |
2020-04-07 | 1958 | 2024 | 1934 | 2011 | 63500 | 2011 |
2020-04-06 | 1854 | 1957 | 1825 | 1938 | 74600 | 1938 |
2020-04-03 | 1824 | 1900 | 1817 | 1848 | 59300 | 1848 |
2020-04-02 | 1866 | 1889 | 1836 | 1850 | 65900 | 1850 |
2020-04-01 | 2019 | 2044 | 1891 | 1906 | 91200 | 1906 |
2020-03-31 | 2206 | 2221 | 2029 | 2045 | 133600 | 2045 |
2020-03-30 | 2220 | 2230 | 2131 | 2221 | 132400 | 2221 |
2020-03-27 | 2113 | 2220 | 2095 | 2220 | 162400 | 2220 |
2020-03-26 | 1946 | 2047 | 1879 | 2013 | 89700 | 2013 |
2020-03-25 | 2040 | 2040 | 1925 | 1964 | 154300 | 1964 |
2020-03-24 | 1891 | 1941 | 1874 | 1934 | 99700 | 1934 |
2020-03-23 | 1815 | 1900 | 1789 | 1851 | 117700 | 1851 |
2020-03-19 | 1763 | 1848 | 1727 | 1788 | 97100 | 1788 |
2020-03-18 | 1792 | 1841 | 1727 | 1727 | 133000 | 1727 |
2020-03-17 | 1600 | 1778 | 1580 | 1756 | 131300 | 1756 |
2020-03-16 | 1677 | 1718 | 1640 | 1645 | 67600 | 1645 |
2020-03-13 | 1659 | 1722 | 1604 | 1660 | 138000 | 1660 |
2020-03-12 | 1827 | 1834 | 1751 | 1779 | 97500 | 1779 |
2020-03-11 | 1890 | 1944 | 1872 | 1874 | 84700 | 1874 |
2020-03-10 | 1832 | 1898 | 1765 | 1891 | 88600 | 1891 |
2020-03-09 | 1952 | 1956 | 1857 | 1867 | 66100 | 1867 |
2020-03-06 | 2012 | 2023 | 1980 | 1992 | 79400 | 1992 |
2020-03-05 | 2107 | 2115 | 2047 | 2062 | 54300 | 2062 |
2020-03-04 | 2047 | 2098 | 2044 | 2071 | 67900 | 2071 |
2020-03-03 | 2195 | 2204 | 2087 | 2087 | 74800 | 2087 |
2020-03-02 | 2069 | 2189 | 2065 | 2154 | 81800 | 2154 |
2020-02-28 | 2138 | 2150 | 2089 | 2101 | 102200 | 2101 |
2020-02-27 | 2261 | 2261 | 2212 | 2215 | 61400 | 2215 |
2020-02-26 | 2231 | 2286 | 2216 | 2280 | 62800 | 2280 |
2020-02-25 | 2310 | 2320 | 2273 | 2274 | 119000 | 2274 |
2020-02-21 | 2391 | 2419 | 2387 | 2410 | 77000 | 2410 |
2020-02-20 | 2393 | 2417 | 2384 | 2392 | 57900 | 2392 |
2020-02-19 | 2420 | 2438 | 2391 | 2396 | 73400 | 2396 |
2020-02-18 | 2547 | 2547 | 2420 | 2429 | 142600 | 2429 |
2020-02-17 | 2460 | 2470 | 2440 | 2455 | 55500 | 2455 |
2020-02-14 | 2497 | 2516 | 2483 | 2512 | 58500 | 2512 |
2020-02-13 | 2532 | 2532 | 2495 | 2513 | 49800 | 2513 |
2020-02-12 | 2569 | 2569 | 2509 | 2523 | 38200 | 2523 |
2020-02-10 | 2532 | 2576 | 2528 | 2554 | 56000 | 2554 |
2020-02-07 | 2600 | 2611 | 2577 | 2582 | 52500 | 2582 |
2020-02-06 | 2563 | 2644 | 2545 | 2608 | 117800 | 2608 |
2020-02-05 | 2508 | 2528 | 2490 | 2503 | 76400 | 2503 |
2020-02-04 | 2435 | 2474 | 2435 | 2465 | 63500 | 2465 |
2020-02-03 | 2428 | 2463 | 2405 | 2449 | 53200 | 2449 |
2020-01-31 | 2495 | 2510 | 2470 | 2478 | 64000 | 2478 |
2020-01-30 | 2529 | 2529 | 2459 | 2478 | 60000 | 2478 |
2020-01-29 | 2527 | 2527 | 2491 | 2519 | 38500 | 2519 |
2020-01-28 | 2484 | 2537 | 2444 | 2499 | 86500 | 2499 |
2020-01-27 | 2512 | 2529 | 2496 | 2502 | 55900 | 2502 |
2020-01-24 | 2592 | 2592 | 2560 | 2562 | 48700 | 2562 |
2020-01-23 | 2595 | 2607 | 2574 | 2577 | 30400 | 2577 |
2020-01-22 | 2595 | 2621 | 2590 | 2621 | 47700 | 2621 |
2020-01-21 | 2618 | 2624 | 2591 | 2599 | 44700 | 2599 |
2020-01-20 | 2555 | 2602 | 2555 | 2598 | 43200 | 2598 |
2020-01-17 | 2529 | 2554 | 2526 | 2553 | 49900 | 2553 |
2020-01-16 | 2557 | 2565 | 2521 | 2529 | 37300 | 2529 |
2020-01-15 | 2523 | 2557 | 2521 | 2555 | 57600 | 2555 |
2020-01-14 | 2591 | 2591 | 2525 | 2546 | 68100 | 2546 |
2020-01-10 | 2583 | 2590 | 2561 | 2577 | 42000 | 2577 |
2020-01-09 | 2559 | 2592 | 2559 | 2578 | 52600 | 2578 |
2020-01-08 | 2562 | 2578 | 2517 | 2539 | 90600 | 2539 |
2020-01-07 | 2622 | 2639 | 2597 | 2629 | 91900 | 2629 |
2020-01-06 | 2617 | 2667 | 2550 | 2598 | 105100 | 2598 |
2019-12-30 | 2698 | 2703 | 2661 | 2667 | 40200 | 2667 |
2019-12-27 | 2712 | 2715 | 2694 | 2708 | 51400 | 2708 |
2019-12-26 | 2702 | 2730 | 2693 | 2729 | 68000 | 2729 |
2019-12-25 | 2703 | 2705 | 2678 | 2686 | 84400 | 2686 |
2019-12-24 | 2685 | 2706 | 2670 | 2696 | 73100 | 2696 |
2019-12-23 | 2706 | 2706 | 2664 | 2671 | 71300 | 2671 |
2019-12-20 | 2703 | 2723 | 2682 | 2685 | 67900 | 2685 |
2019-12-19 | 2681 | 2707 | 2681 | 2693 | 70200 | 2693 |
2019-12-18 | 2725 | 2734 | 2684 | 2706 | 122900 | 2706 |
2019-12-17 | 2738 | 2747 | 2715 | 2740 | 84800 | 2740 |
2019-12-16 | 2718 | 2747 | 2709 | 2722 | 94900 | 2722 |
2019-12-13 | 2765 | 2779 | 2728 | 2734 | 130600 | 2734 |
2019-12-12 | 2705 | 2712 | 2681 | 2687 | 47100 | 2687 |
2019-12-11 | 2713 | 2714 | 2683 | 2693 | 64200 | 2693 |
2019-12-10 | 2713 | 2728 | 2703 | 2709 | 70600 | 2709 |
2019-12-09 | 2700 | 2723 | 2686 | 2718 | 38700 | 2718 |
2019-12-06 | 2647 | 2682 | 2647 | 2670 | 90600 | 2670 |
2019-12-05 | 2681 | 2692 | 2642 | 2654 | 75400 | 2654 |
2019-12-04 | 2643 | 2659 | 2623 | 2656 | 90100 | 2656 |
2019-12-03 | 2649 | 2674 | 2606 | 2656 | 104100 | 2656 |
2019-12-02 | 2688 | 2714 | 2670 | 2681 | 108400 | 2681 |
2019-11-29 | 2714 | 2721 | 2677 | 2695 | 80900 | 2695 |
2019-11-28 | 2726 | 2745 | 2714 | 2714 | 96500 | 2714 |
2019-11-27 | 2694 | 2725 | 2693 | 2707 | 55100 | 2707 |
2019-11-26 | 2715 | 2715 | 2671 | 2684 | 119500 | 2684 |
2019-11-25 | 2720 | 2720 | 2687 | 2702 | 54600 | 2702 |
2019-11-22 | 2639 | 2695 | 2639 | 2671 | 35200 | 2671 |
2019-11-21 | 2653 | 2672 | 2594 | 2639 | 87700 | 2639 |
2019-11-20 | 2652 | 2679 | 2644 | 2667 | 49000 | 2667 |
2019-11-19 | 2664 | 2691 | 2653 | 2682 | 33800 | 2682 |
2019-11-18 | 2713 | 2716 | 2673 | 2685 | 48500 | 2685 |
2019-11-15 | 2678 | 2723 | 2675 | 2722 | 60500 | 2722 |
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。