4661 (株)オリエンタルランド 個別株価データ

東証1部(サービス業)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 16130 | 16495 | 16040 | 16470 | 701300 | 16470 |
2021-01-12 | 16100 | 16190 | 15935 | 16190 | 512900 | 16190 |
2021-01-08 | 16010 | 16120 | 15835 | 16120 | 738200 | 16120 |
2021-01-07 | 16270 | 16375 | 16050 | 16095 | 707200 | 16095 |
2021-01-06 | 16065 | 16230 | 16035 | 16120 | 560200 | 16120 |
2021-01-05 | 16190 | 16315 | 16085 | 16115 | 735100 | 16115 |
2021-01-04 | 16700 | 16700 | 16250 | 16445 | 769100 | 16445 |
2021-01-04 | 16700 | 16700 | 16250 | 16445 | 769100 | 16445 |
2021-01-04 | 16700 | 16700 | 16250 | 16445 | 769100 | 16445 |
2021-01-04 | 16700 | 16700 | 16250 | 16445 | 769100 | 16445 |
2021-01-04 | 16700 | 16700 | 16250 | 16445 | 769100 | 16445 |
2021-01-04 | 16700 | 16700 | 16250 | 16445 | 769100 | 16445 |
2020-12-30 | 17150 | 17170 | 17005 | 17040 | 485000 | 17040 |
2020-12-28 | 16600 | 16640 | 16350 | 16620 | 516500 | 16620 |
2020-12-25 | 16500 | 16775 | 16480 | 16520 | 412600 | 16520 |
2020-12-24 | 16505 | 16515 | 16330 | 16475 | 562400 | 16475 |
2020-12-22 | 16370 | 16435 | 16085 | 16250 | 812200 | 16250 |
2020-12-21 | 16940 | 16980 | 16535 | 16645 | 879000 | 16645 |
2020-12-18 | 17455 | 17485 | 16955 | 17030 | 1068500 | 17030 |
2020-12-17 | 17630 | 17715 | 17455 | 17605 | 464400 | 17605 |
2020-12-16 | 17500 | 17765 | 17500 | 17625 | 457600 | 17625 |
2020-12-15 | 18055 | 18070 | 17580 | 17615 | 866800 | 17615 |
2020-12-14 | 18270 | 18590 | 18220 | 18240 | 648600 | 18240 |
2020-12-11 | 18250 | 18375 | 18155 | 18320 | 602500 | 18320 |
2020-12-10 | 17915 | 18400 | 17915 | 18390 | 883000 | 18390 |
2020-12-09 | 17760 | 17975 | 17730 | 17970 | 412000 | 17970 |
2020-12-08 | 17800 | 17925 | 17715 | 17925 | 345000 | 17925 |
2020-12-07 | 18000 | 18100 | 17655 | 17875 | 636700 | 17875 |
2020-12-04 | 17795 | 17995 | 17750 | 17995 | 417600 | 17995 |
2020-12-03 | 17720 | 17860 | 17700 | 17845 | 521200 | 17845 |
2020-12-02 | 17885 | 17925 | 17590 | 17655 | 633300 | 17655 |
2020-12-01 | 18000 | 18050 | 17735 | 17800 | 447600 | 17800 |
2020-11-30 | 18000 | 18025 | 17765 | 17765 | 1088200 | 17765 |
2020-11-27 | 17960 | 18225 | 17940 | 18090 | 857600 | 18090 |
2020-11-26 | 17885 | 18020 | 17845 | 17920 | 427600 | 17920 |
2020-11-25 | 18005 | 18295 | 17785 | 17900 | 872000 | 17900 |
2020-11-24 | 17575 | 17940 | 17510 | 17940 | 1152800 | 17940 |
2020-11-20 | 17310 | 17355 | 16935 | 17290 | 1082900 | 17290 |
2020-11-19 | 17300 | 17585 | 17170 | 17570 | 982000 | 17570 |
2020-11-18 | 17250 | 17500 | 17205 | 17310 | 1105800 | 17310 |
2020-11-17 | 17250 | 17500 | 17170 | 17330 | 870700 | 17330 |
2020-11-16 | 16900 | 17200 | 16800 | 17160 | 816900 | 17160 |
2020-11-13 | 17000 | 17045 | 16720 | 16860 | 780300 | 16860 |
2020-11-12 | 16970 | 17200 | 16930 | 17200 | 834600 | 17200 |
2020-11-11 | 16950 | 17300 | 16925 | 17215 | 1691100 | 17215 |
2020-11-10 | 16325 | 17075 | 16325 | 16805 | 2762400 | 16805 |
2020-11-09 | 15800 | 15900 | 15790 | 15850 | 698300 | 15850 |
2020-11-06 | 15750 | 15760 | 15505 | 15705 | 738600 | 15705 |
2020-11-05 | 15545 | 15780 | 15455 | 15765 | 869800 | 15765 |
2020-11-04 | 15340 | 15535 | 15285 | 15455 | 1178700 | 15455 |
2020-11-02 | 14755 | 15100 | 14730 | 15085 | 841900 | 15085 |
2020-10-30 | 14790 | 14975 | 14290 | 14585 | 1700800 | 14585 |
2020-10-29 | 15350 | 15380 | 15215 | 15230 | 551000 | 15230 |
2020-10-28 | 15325 | 15450 | 15300 | 15440 | 395300 | 15440 |
2020-10-27 | 15340 | 15400 | 15205 | 15350 | 513700 | 15350 |
2020-10-26 | 15180 | 15390 | 15180 | 15350 | 478300 | 15350 |
2020-10-23 | 15130 | 15265 | 15100 | 15255 | 465200 | 15255 |
2020-10-22 | 15055 | 15135 | 14965 | 15120 | 416900 | 15120 |
2020-10-21 | 14975 | 15170 | 14975 | 15100 | 489800 | 15100 |
2020-10-20 | 15070 | 15145 | 14900 | 14900 | 474600 | 14900 |
2020-10-19 | 15010 | 15195 | 14965 | 15120 | 370900 | 15120 |
2020-10-16 | 15165 | 15220 | 14900 | 14905 | 540000 | 14905 |
2020-10-15 | 15235 | 15310 | 15210 | 15220 | 412700 | 15220 |
2020-10-14 | 15225 | 15300 | 15195 | 15285 | 394100 | 15285 |
2020-10-13 | 15145 | 15225 | 15090 | 15175 | 508700 | 15175 |
2020-10-12 | 14950 | 15140 | 14940 | 15110 | 369400 | 15110 |
2020-10-09 | 15070 | 15100 | 14920 | 14990 | 357300 | 14990 |
2020-10-08 | 15100 | 15115 | 15035 | 15080 | 385300 | 15080 |
2020-10-07 | 14915 | 15065 | 14885 | 15065 | 416000 | 15065 |
2020-10-06 | 14850 | 14960 | 14805 | 14940 | 370000 | 14940 |
2020-10-05 | 14865 | 14970 | 14795 | 14935 | 448900 | 14935 |
2020-10-02 | 14890 | 14900 | 14590 | 14650 | 480000 | 14650 |
2020-09-30 | 14930 | 14985 | 14740 | 14740 | 536600 | 14740 |
2020-09-29 | 15025 | 15055 | 14960 | 15000 | 631800 | 15000 |
2020-09-28 | 15000 | 15085 | 14940 | 15085 | 872600 | 15085 |
2020-09-25 | 15050 | 15090 | 14930 | 14930 | 548600 | 14930 |
2020-09-24 | 15115 | 15185 | 15050 | 15075 | 476900 | 15075 |
2020-09-23 | 15115 | 15220 | 15035 | 15130 | 650100 | 15130 |
2020-09-18 | 14875 | 15150 | 14835 | 15115 | 1040600 | 15115 |
2020-09-17 | 14845 | 14920 | 14775 | 14780 | 525100 | 14780 |
2020-09-16 | 14665 | 14815 | 14620 | 14810 | 400700 | 14810 |
2020-09-15 | 14580 | 14705 | 14310 | 14665 | 714000 | 14665 |
2020-09-14 | 14835 | 14915 | 14690 | 14770 | 814900 | 14770 |
2020-09-11 | 14870 | 15085 | 14825 | 15065 | 1006300 | 15065 |
2020-09-10 | 14680 | 14730 | 14580 | 14730 | 543000 | 14730 |
2020-09-09 | 14550 | 14615 | 14465 | 14580 | 1167500 | 14580 |
2020-09-08 | 14530 | 14800 | 14515 | 14735 | 1066700 | 14735 |
2020-09-07 | 14210 | 14520 | 14180 | 14465 | 671800 | 14465 |
2020-09-04 | 14115 | 14235 | 14050 | 14200 | 409900 | 14200 |
2020-09-03 | 14220 | 14305 | 14135 | 14210 | 449800 | 14210 |
2020-09-02 | 14215 | 14215 | 13965 | 14065 | 765600 | 14065 |
2020-09-01 | 14330 | 14495 | 14260 | 14285 | 801400 | 14285 |
2020-08-31 | 14400 | 14665 | 14355 | 14390 | 885400 | 14390 |
2020-08-28 | 14135 | 14515 | 14005 | 14145 | 1325700 | 14145 |
2020-08-27 | 14125 | 14125 | 13975 | 14005 | 425600 | 14005 |
2020-08-26 | 14005 | 14135 | 13940 | 14100 | 457800 | 14100 |
2020-08-25 | 13860 | 14110 | 13860 | 13990 | 790400 | 13990 |
2020-08-24 | 13705 | 13795 | 13535 | 13700 | 567300 | 13700 |
2020-08-21 | 13685 | 13880 | 13635 | 13805 | 635100 | 13805 |
2020-08-20 | 13890 | 13985 | 13605 | 13645 | 942700 | 13645 |
2020-08-19 | 13820 | 14125 | 13780 | 14115 | 603600 | 14115 |
2020-08-18 | 13850 | 13970 | 13770 | 13915 | 507700 | 13915 |
2020-08-17 | 14075 | 14095 | 13875 | 13875 | 619100 | 13875 |
2020-08-14 | 14110 | 14250 | 13990 | 14080 | 790300 | 14080 |
2020-08-13 | 13985 | 14060 | 13825 | 14025 | 791200 | 14025 |
2020-08-12 | 13850 | 14035 | 13600 | 13970 | 1153900 | 13970 |
2020-08-11 | 13225 | 13670 | 13200 | 13640 | 1143300 | 13640 |
2020-08-07 | 13000 | 13225 | 12900 | 13105 | 674900 | 13105 |
2020-08-06 | 13140 | 13160 | 12860 | 12940 | 677000 | 12940 |
2020-08-05 | 13100 | 13210 | 12890 | 13200 | 662200 | 13200 |
2020-08-04 | 12720 | 13220 | 12570 | 13210 | 1070600 | 13210 |
2020-08-03 | 12500 | 12630 | 12365 | 12520 | 1139600 | 12520 |
2020-07-31 | 12860 | 13100 | 12500 | 12670 | 1860600 | 12670 |
2020-07-30 | 13500 | 13505 | 12860 | 12860 | 1468400 | 12860 |
2020-07-29 | 13620 | 13775 | 13500 | 13550 | 729100 | 13550 |
2020-07-28 | 13955 | 13965 | 13565 | 13615 | 756900 | 13615 |
2020-07-27 | 13900 | 14000 | 13760 | 14000 | 607200 | 14000 |
2020-07-22 | 14115 | 14240 | 14040 | 14075 | 678500 | 14075 |
2020-07-21 | 14015 | 14220 | 13995 | 14200 | 605800 | 14200 |
2020-07-20 | 14055 | 14075 | 13820 | 13920 | 578800 | 13920 |
2020-07-17 | 14015 | 14165 | 13960 | 14095 | 570200 | 14095 |
2020-07-16 | 13975 | 14135 | 13885 | 14125 | 742700 | 14125 |
2020-07-15 | 13850 | 14015 | 13805 | 13985 | 627200 | 13985 |
2020-07-14 | 13935 | 13975 | 13630 | 13750 | 741100 | 13750 |
2020-07-13 | 13960 | 14030 | 13820 | 14000 | 536100 | 14000 |
2020-07-10 | 14070 | 14155 | 13860 | 13865 | 751500 | 13865 |
2020-07-09 | 14135 | 14280 | 14040 | 14065 | 649500 | 14065 |
2020-07-08 | 14315 | 14360 | 14120 | 14120 | 496700 | 14120 |
2020-07-07 | 14195 | 14365 | 14125 | 14340 | 477900 | 14340 |
2020-07-06 | 13905 | 14375 | 13900 | 14285 | 671700 | 14285 |
2020-07-03 | 14285 | 14330 | 13955 | 14075 | 728700 | 14075 |
2020-07-02 | 14250 | 14465 | 14165 | 14290 | 857800 | 14290 |
2020-07-01 | 14260 | 14340 | 14060 | 14195 | 804600 | 14195 |
2020-06-30 | 14425 | 14450 | 14165 | 14240 | 811000 | 14240 |
2020-06-29 | 14285 | 14290 | 14060 | 14195 | 981700 | 14195 |
2020-06-26 | 14505 | 14520 | 14195 | 14385 | 1346800 | 14385 |
2020-06-25 | 14900 | 14925 | 14455 | 14510 | 1845000 | 14510 |
2020-06-24 | 15280 | 15380 | 14985 | 15105 | 1093900 | 15105 |
2020-06-23 | 15000 | 15630 | 14900 | 15460 | 1797400 | 15460 |
2020-06-22 | 14990 | 15040 | 14855 | 14975 | 502400 | 14975 |
2020-06-19 | 15000 | 15205 | 14985 | 15020 | 876200 | 15020 |
2020-06-18 | 15155 | 15155 | 14870 | 15000 | 585000 | 15000 |
2020-06-17 | 15175 | 15270 | 15065 | 15155 | 598400 | 15155 |
2020-06-16 | 15105 | 15245 | 15040 | 15155 | 858900 | 15155 |
2020-06-15 | 15440 | 15465 | 15030 | 15030 | 812900 | 15030 |
2020-06-12 | 15470 | 15710 | 15390 | 15535 | 951700 | 15535 |
2020-06-11 | 15505 | 15910 | 15475 | 15750 | 1361200 | 15750 |
2020-06-10 | 15490 | 15555 | 15415 | 15465 | 551800 | 15465 |
2020-06-09 | 15495 | 15545 | 15430 | 15495 | 536500 | 15495 |
2020-06-08 | 15500 | 15530 | 15330 | 15465 | 781200 | 15465 |
2020-06-05 | 15130 | 15360 | 15060 | 15320 | 718200 | 15320 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 15550 | 15560 | 15110 | 15205 | 1089400 | 15205 |
2020-06-03 | 15725 | 15730 | 15340 | 15475 | 822400 | 15475 |
2020-06-02 | 15590 | 15790 | 15510 | 15540 | 752000 | 15540 |
2020-06-01 | 15460 | 15680 | 15400 | 15530 | 877400 | 15530 |
2020-05-29 | 15805 | 15950 | 15565 | 15615 | 1262900 | 15615 |
2020-05-28 | 15855 | 16000 | 15735 | 15985 | 1168400 | 15985 |
2020-05-27 | 15870 | 15900 | 15560 | 15760 | 988400 | 15760 |
2020-05-26 | 15720 | 16000 | 15720 | 15890 | 1319600 | 15890 |
2020-05-25 | 15420 | 15570 | 15310 | 15570 | 795000 | 15570 |
2020-05-22 | 15230 | 15465 | 15120 | 15200 | 823900 | 15200 |
2020-05-21 | 15600 | 15660 | 15130 | 15180 | 1201000 | 15180 |
2020-05-20 | 15195 | 15670 | 15070 | 15470 | 1478400 | 15470 |
2020-05-19 | 14750 | 15200 | 14665 | 15195 | 1989400 | 15195 |
2020-05-18 | 14260 | 14480 | 14255 | 14405 | 565500 | 14405 |
2020-05-15 | 14255 | 14310 | 14175 | 14255 | 825500 | 14255 |
2020-05-14 | 14240 | 14380 | 14160 | 14230 | 700600 | 14230 |
2020-05-13 | 14080 | 14255 | 14010 | 14190 | 903600 | 14190 |
2020-05-12 | 14250 | 14275 | 14010 | 14185 | 816900 | 14185 |
2020-05-11 | 13920 | 14340 | 13825 | 14280 | 1596600 | 14280 |
2020-05-08 | 13400 | 13730 | 13230 | 13730 | 1165100 | 13730 |
2020-05-07 | 13380 | 13400 | 13050 | 13260 | 1683500 | 13260 |
2020-05-01 | 13770 | 13900 | 13560 | 13625 | 1021400 | 13625 |
2020-04-30 | 14400 | 14400 | 13680 | 13680 | 2440600 | 13680 |
2020-04-28 | 14160 | 14350 | 14095 | 14285 | 818000 | 14285 |
2020-04-27 | 14080 | 14170 | 13985 | 14095 | 630300 | 14095 |
2020-04-24 | 14000 | 14085 | 13885 | 14075 | 796700 | 14075 |
2020-04-23 | 14305 | 14330 | 14110 | 14175 | 697200 | 14175 |
2020-04-22 | 14075 | 14225 | 13945 | 14165 | 784600 | 14165 |
2020-04-21 | 14370 | 14400 | 14055 | 14100 | 856300 | 14100 |
2020-04-20 | 14310 | 14500 | 14300 | 14440 | 566100 | 14440 |
2020-04-17 | 14500 | 14770 | 14420 | 14480 | 1316100 | 14480 |
2020-04-16 | 14105 | 14320 | 14050 | 14290 | 835700 | 14290 |
2020-04-15 | 14090 | 14385 | 14040 | 14300 | 1050000 | 14300 |
2020-04-14 | 13780 | 14005 | 13750 | 14005 | 885900 | 14005 |
2020-04-13 | 13760 | 13920 | 13715 | 13800 | 699400 | 13800 |
2020-04-10 | 13975 | 14035 | 13620 | 13805 | 1680800 | 13805 |
2020-04-09 | 14490 | 14515 | 13825 | 14125 | 1430200 | 14125 |
2020-04-08 | 14200 | 14450 | 14165 | 14450 | 1533700 | 14450 |
2020-04-07 | 14135 | 14420 | 13900 | 14195 | 1879400 | 14195 |
2020-04-06 | 13255 | 13750 | 13130 | 13750 | 1508700 | 13750 |
2020-04-03 | 13345 | 13670 | 13235 | 13365 | 1340900 | 13365 |
2020-04-02 | 13060 | 13530 | 13060 | 13365 | 1653700 | 13365 |
2020-04-01 | 13685 | 13760 | 13030 | 13055 | 1506800 | 13055 |
2020-03-31 | 14080 | 14235 | 13785 | 13820 | 1377900 | 13820 |
2020-03-30 | 13380 | 14090 | 13350 | 14090 | 1815700 | 14090 |
2020-03-27 | 14175 | 14365 | 13725 | 14000 | 2641300 | 14000 |
2020-03-26 | 14450 | 14485 | 13600 | 13930 | 2787400 | 13930 |
2020-03-25 | 14385 | 14890 | 14015 | 14835 | 2245400 | 14835 |
2020-03-24 | 14515 | 14600 | 13865 | 13925 | 2287800 | 13925 |
2020-03-23 | 14100 | 14295 | 13970 | 14150 | 2313600 | 14150 |
2020-03-19 | 14350 | 14550 | 13920 | 14170 | 3698300 | 14170 |
2020-03-18 | 13570 | 14260 | 13545 | 13880 | 3504300 | 13880 |
2020-03-17 | 12275 | 13300 | 12160 | 13235 | 3426300 | 13235 |
2020-03-16 | 12200 | 12600 | 12075 | 12275 | 2497900 | 12275 |
2020-03-13 | 11500 | 12740 | 11250 | 12160 | 3751700 | 12160 |
2020-03-12 | 12250 | 12440 | 11880 | 12070 | 3548400 | 12070 |
2020-03-11 | 13000 | 13130 | 12585 | 12585 | 1793700 | 12585 |
2020-03-10 | 12385 | 13195 | 12080 | 13150 | 3081900 | 13150 |
2020-03-09 | 12630 | 12795 | 12280 | 12540 | 2395100 | 12540 |
2020-03-06 | 13050 | 13175 | 12875 | 12955 | 2128700 | 12955 |
2020-03-05 | 13335 | 13465 | 13200 | 13375 | 1979600 | 13375 |
2020-03-04 | 12900 | 13650 | 12715 | 13070 | 2872700 | 13070 |
2020-03-03 | 13500 | 13500 | 12870 | 13075 | 3442000 | 13075 |
2020-03-02 | 12170 | 12975 | 12150 | 12910 | 3360100 | 12910 |
2020-02-28 | 11630 | 12465 | 11620 | 12265 | 4866700 | 12265 |
2020-02-27 | 12580 | 12585 | 12015 | 12185 | 2826600 | 12185 |
2020-02-26 | 12780 | 12850 | 12665 | 12695 | 1487900 | 12695 |
2020-02-25 | 12555 | 13060 | 12530 | 12920 | 2012500 | 12920 |
2020-02-21 | 13500 | 13675 | 13390 | 13455 | 1460500 | 13455 |
2020-02-20 | 14065 | 14140 | 13780 | 13795 | 886300 | 13795 |
2020-02-19 | 14070 | 14115 | 13970 | 13980 | 666000 | 13980 |
2020-02-18 | 13800 | 14020 | 13760 | 13930 | 892400 | 13930 |
2020-02-17 | 14140 | 14180 | 13800 | 13890 | 1449300 | 13890 |
2020-02-14 | 14735 | 14795 | 14485 | 14510 | 721200 | 14510 |
2020-02-13 | 14590 | 14960 | 14560 | 14940 | 938300 | 14940 |
2020-02-12 | 14740 | 14740 | 14500 | 14580 | 675000 | 14580 |
2020-02-10 | 14505 | 14630 | 14500 | 14550 | 427500 | 14550 |
2020-02-07 | 14845 | 14900 | 14600 | 14660 | 564200 | 14660 |
2020-02-06 | 14700 | 14895 | 14595 | 14875 | 1200300 | 14875 |
2020-02-05 | 14590 | 14600 | 14410 | 14550 | 683200 | 14550 |
2020-02-04 | 14020 | 14365 | 14010 | 14330 | 789100 | 14330 |
2020-02-03 | 14000 | 14145 | 13890 | 14015 | 1117500 | 14015 |
2020-01-31 | 14345 | 14650 | 14260 | 14260 | 1390300 | 14260 |
2020-01-30 | 14405 | 14545 | 14110 | 14130 | 918500 | 14130 |
2020-01-29 | 14475 | 14490 | 14110 | 14380 | 1129900 | 14380 |
2020-01-28 | 14300 | 14540 | 14030 | 14510 | 1358700 | 14510 |
2020-01-27 | 14645 | 15070 | 14395 | 14500 | 2093600 | 14500 |
2020-01-24 | 15540 | 15730 | 15445 | 15725 | 561700 | 15725 |
2020-01-23 | 15380 | 15580 | 15310 | 15435 | 541100 | 15435 |
2020-01-22 | 15300 | 15455 | 15255 | 15385 | 453100 | 15385 |
2020-01-21 | 15770 | 15835 | 15370 | 15410 | 588000 | 15410 |
2020-01-20 | 15620 | 15765 | 15605 | 15685 | 269100 | 15685 |
2020-01-17 | 15890 | 15895 | 15620 | 15650 | 436900 | 15650 |
2020-01-16 | 15960 | 15965 | 15705 | 15800 | 529800 | 15800 |
2020-01-15 | 15985 | 16075 | 15865 | 15895 | 444600 | 15895 |
2020-01-14 | 15950 | 16010 | 15840 | 16010 | 463800 | 16010 |
2020-01-10 | 15800 | 16025 | 15745 | 15915 | 865100 | 15915 |
2020-01-09 | 15500 | 15840 | 15430 | 15775 | 961900 | 15775 |
2020-01-08 | 15295 | 15445 | 15055 | 15355 | 752000 | 15355 |
2020-01-07 | 14895 | 15435 | 14875 | 15415 | 979000 | 15415 |
2020-01-06 | 14760 | 14860 | 14680 | 14840 | 575900 | 14840 |
2019-12-30 | 15095 | 15095 | 14880 | 14880 | 444300 | 14880 |
2019-12-27 | 15080 | 15160 | 15040 | 15100 | 325200 | 15100 |
2019-12-26 | 15000 | 15010 | 14930 | 14975 | 281800 | 14975 |
2019-12-25 | 14960 | 15065 | 14960 | 15005 | 242200 | 15005 |
2019-12-24 | 15015 | 15045 | 14890 | 14950 | 324800 | 14950 |
2019-12-23 | 14900 | 15105 | 14890 | 15055 | 551400 | 15055 |
2019-12-20 | 14845 | 14935 | 14830 | 14875 | 440500 | 14875 |
2019-12-19 | 14885 | 14960 | 14790 | 14875 | 335800 | 14875 |
2019-12-18 | 14875 | 14980 | 14850 | 14950 | 405200 | 14950 |
2019-12-17 | 14750 | 14885 | 14640 | 14885 | 630500 | 14885 |
2019-12-16 | 14800 | 14925 | 14795 | 14795 | 298900 | 14795 |
2019-12-13 | 14950 | 14950 | 14690 | 14765 | 762300 | 14765 |
2019-12-12 | 14790 | 14940 | 14660 | 14810 | 544900 | 14810 |
2019-12-11 | 14830 | 14835 | 14560 | 14725 | 676000 | 14725 |
2019-12-10 | 14930 | 15025 | 14780 | 14815 | 630300 | 14815 |
2019-12-09 | 15105 | 15120 | 14850 | 14930 | 572700 | 14930 |
2019-12-06 | 15030 | 15105 | 14930 | 15035 | 457300 | 15035 |
2019-12-05 | 15300 | 15300 | 15035 | 15080 | 562400 | 15080 |
2019-12-04 | 15145 | 15320 | 15110 | 15305 | 488300 | 15305 |
2019-12-03 | 15075 | 15145 | 15005 | 15110 | 409900 | 15110 |
2019-12-02 | 15200 | 15295 | 15175 | 15180 | 308600 | 15180 |
2019-11-29 | 15300 | 15350 | 15110 | 15145 | 453700 | 15145 |
2019-11-28 | 15500 | 15500 | 15280 | 15305 | 387900 | 15305 |
2019-11-27 | 15400 | 15505 | 15370 | 15475 | 367200 | 15475 |
2019-11-26 | 15385 | 15420 | 15325 | 15345 | 615100 | 15345 |
2019-11-25 | 15455 | 15505 | 15280 | 15325 | 450900 | 15325 |
2019-11-22 | 15510 | 15515 | 15370 | 15455 | 502900 | 15455 |
2019-11-21 | 15345 | 15570 | 15230 | 15550 | 705800 | 15550 |
2019-11-20 | 15400 | 15520 | 15295 | 15385 | 836500 | 15385 |
2019-11-19 | 15180 | 15425 | 15160 | 15300 | 863900 | 15300 |
2019-11-18 | 14890 | 15135 | 14875 | 15095 | 522700 | 15095 |
2019-11-15 | 14800 | 15085 | 14800 | 14960 | 883000 | 14960 |
2019-11-14 | 15125 | 15210 | 14735 | 14830 | 1223900 | 14830 |
2019-11-13 | 15100 | 15310 | 15015 | 15150 | 542400 | 15150 |
2019-11-12 | 15335 | 15380 | 15180 | 15190 | 776000 | 15190 |
2019-11-11 | 15245 | 15560 | 15240 | 15500 | 870200 | 15500 |
2019-11-08 | 15570 | 15570 | 14970 | 15180 | 1709300 | 15180 |
2019-11-07 | 15650 | 15705 | 15480 | 15610 | 1144900 | 15610 |
2019-11-06 | 16240 | 16255 | 15895 | 15895 | 956500 | 15895 |
2019-11-05 | 16075 | 16235 | 15875 | 16205 | 840800 | 16205 |
2019-11-01 | 15805 | 15975 | 15585 | 15890 | 718900 | 15890 |
2019-10-31 | 16115 | 16320 | 15800 | 15885 | 1754100 | 15885 |
2019-10-30 | 16380 | 16655 | 16365 | 16410 | 1955300 | 16410 |
2019-10-29 | 16445 | 16575 | 16385 | 16410 | 787200 | 16410 |
2019-10-28 | 16500 | 16500 | 16325 | 16405 | 683200 | 16405 |
2019-10-25 | 16625 | 16715 | 16565 | 16615 | 513400 | 16615 |
2019-10-24 | 16795 | 16815 | 16575 | 16575 | 530000 | 16575 |
2019-10-23 | 16555 | 16735 | 16520 | 16730 | 579800 | 16730 |
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。