4676 (株)フジ・メディア・ホールディングス 個別株価データ

東証1部(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。
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-21 | 1197 | 1212 | 1184 | 1185 | 568500 | 1185 |
2021-01-20 | 1175 | 1185 | 1172 | 1181 | 450300 | 1181 |
2021-01-19 | 1156 | 1170 | 1151 | 1166 | 396300 | 1166 |
2021-01-18 | 1169 | 1170 | 1150 | 1156 | 331400 | 1156 |
2021-01-14 | 1173 | 1209 | 1169 | 1203 | 714600 | 1203 |
2021-01-12 | 1175 | 1181 | 1161 | 1177 | 845100 | 1177 |
2021-01-08 | 1137 | 1155 | 1137 | 1154 | 510900 | 1154 |
2021-01-07 | 1136 | 1162 | 1129 | 1131 | 743800 | 1131 |
2021-01-06 | 1112 | 1143 | 1109 | 1125 | 1077200 | 1125 |
2021-01-05 | 1078 | 1101 | 1078 | 1101 | 564800 | 1101 |
2021-01-04 | 1100 | 1103 | 1069 | 1084 | 661400 | 1084 |
2021-01-04 | 1100 | 1103 | 1069 | 1084 | 661400 | 1084 |
2021-01-04 | 1100 | 1103 | 1069 | 1084 | 661400 | 1084 |
2021-01-04 | 1100 | 1103 | 1069 | 1084 | 661400 | 1084 |
2021-01-04 | 1100 | 1103 | 1069 | 1084 | 661400 | 1084 |
2021-01-04 | 1100 | 1103 | 1069 | 1084 | 661400 | 1084 |
2020-12-30 | 1114 | 1114 | 1094 | 1100 | 694800 | 1100 |
2020-12-28 | 1109 | 1113 | 1094 | 1102 | 479100 | 1102 |
2020-12-25 | 1099 | 1109 | 1098 | 1104 | 408000 | 1104 |
2020-12-24 | 1099 | 1107 | 1088 | 1089 | 454600 | 1089 |
2020-12-22 | 1096 | 1109 | 1091 | 1106 | 486600 | 1106 |
2020-12-21 | 1109 | 1118 | 1096 | 1105 | 455600 | 1105 |
2020-12-18 | 1082 | 1112 | 1079 | 1112 | 617500 | 1112 |
2020-12-17 | 1119 | 1119 | 1093 | 1093 | 701400 | 1093 |
2020-12-16 | 1126 | 1132 | 1118 | 1120 | 489900 | 1120 |
2020-12-15 | 1121 | 1139 | 1117 | 1131 | 555800 | 1131 |
2020-12-14 | 1129 | 1149 | 1125 | 1134 | 480100 | 1134 |
2020-12-11 | 1126 | 1137 | 1118 | 1127 | 612300 | 1127 |
2020-12-10 | 1126 | 1131 | 1120 | 1122 | 426600 | 1122 |
2020-12-09 | 1108 | 1123 | 1098 | 1122 | 483100 | 1122 |
2020-12-08 | 1109 | 1122 | 1104 | 1113 | 530400 | 1113 |
2020-12-07 | 1117 | 1120 | 1107 | 1109 | 280900 | 1109 |
2020-12-04 | 1116 | 1118 | 1108 | 1115 | 398300 | 1115 |
2020-12-03 | 1123 | 1129 | 1108 | 1120 | 511500 | 1120 |
2020-12-02 | 1115 | 1132 | 1096 | 1123 | 757600 | 1123 |
2020-12-01 | 1082 | 1105 | 1069 | 1103 | 881200 | 1103 |
2020-11-30 | 1122 | 1125 | 1079 | 1087 | 2131300 | 1087 |
2020-11-27 | 1103 | 1139 | 1098 | 1126 | 986000 | 1126 |
2020-11-26 | 1088 | 1104 | 1084 | 1100 | 450100 | 1100 |
2020-11-25 | 1114 | 1117 | 1095 | 1097 | 566600 | 1097 |
2020-11-24 | 1078 | 1105 | 1072 | 1098 | 1131600 | 1098 |
2020-11-20 | 1050 | 1064 | 1043 | 1058 | 491700 | 1058 |
2020-11-19 | 1054 | 1058 | 1040 | 1056 | 512800 | 1056 |
2020-11-18 | 1068 | 1068 | 1053 | 1059 | 604800 | 1059 |
2020-11-17 | 1076 | 1079 | 1060 | 1071 | 432400 | 1071 |
2020-11-16 | 1056 | 1076 | 1050 | 1069 | 578000 | 1069 |
2020-11-13 | 1045 | 1050 | 1034 | 1045 | 503300 | 1045 |
2020-11-12 | 1083 | 1084 | 1052 | 1065 | 445300 | 1065 |
2020-11-11 | 1075 | 1080 | 1052 | 1080 | 1107200 | 1080 |
2020-11-10 | 1055 | 1067 | 1041 | 1058 | 821000 | 1058 |
2020-11-09 | 1034 | 1034 | 1020 | 1025 | 675900 | 1025 |
2020-11-06 | 1022 | 1035 | 999 | 1028 | 1027700 | 1028 |
2020-11-05 | 1040 | 1040 | 1019 | 1033 | 766700 | 1033 |
2020-11-04 | 1048 | 1051 | 1036 | 1037 | 659100 | 1037 |
2020-11-02 | 1020 | 1045 | 1018 | 1039 | 872300 | 1039 |
2020-10-30 | 1040 | 1040 | 1002 | 1004 | 756700 | 1004 |
2020-10-29 | 1014 | 1040 | 1014 | 1036 | 554900 | 1036 |
2020-10-28 | 1036 | 1036 | 1017 | 1031 | 583700 | 1031 |
2020-10-27 | 1039 | 1043 | 1030 | 1040 | 497600 | 1040 |
2020-10-26 | 1045 | 1062 | 1042 | 1049 | 362100 | 1049 |
2020-10-23 | 1043 | 1051 | 1032 | 1050 | 672900 | 1050 |
2020-10-22 | 1041 | 1043 | 1033 | 1038 | 657300 | 1038 |
2020-10-21 | 1040 | 1052 | 1037 | 1049 | 601100 | 1049 |
2020-10-20 | 1059 | 1059 | 1037 | 1042 | 525500 | 1042 |
2020-10-19 | 1049 | 1064 | 1048 | 1060 | 594400 | 1060 |
2020-10-16 | 1042 | 1045 | 1035 | 1043 | 721600 | 1043 |
2020-10-15 | 1039 | 1049 | 1037 | 1040 | 452900 | 1040 |
2020-10-14 | 1044 | 1044 | 1034 | 1037 | 472900 | 1037 |
2020-10-13 | 1047 | 1051 | 1037 | 1046 | 363700 | 1046 |
2020-10-12 | 1031 | 1047 | 1027 | 1043 | 679400 | 1043 |
2020-10-09 | 1061 | 1062 | 1038 | 1046 | 457000 | 1046 |
2020-10-08 | 1062 | 1069 | 1051 | 1057 | 593900 | 1057 |
2020-10-07 | 1048 | 1055 | 1040 | 1051 | 578300 | 1051 |
2020-10-06 | 1055 | 1063 | 1050 | 1060 | 782000 | 1060 |
2020-10-05 | 1023 | 1051 | 1023 | 1048 | 930100 | 1048 |
2020-10-02 | 1017 | 1028 | 1006 | 1012 | 887600 | 1012 |
2020-09-30 | 1045 | 1047 | 1011 | 1011 | 931900 | 1011 |
2020-09-29 | 1045 | 1052 | 1030 | 1046 | 843700 | 1046 |
2020-09-28 | 1049 | 1066 | 1042 | 1062 | 898000 | 1062 |
2020-09-25 | 1043 | 1048 | 1027 | 1040 | 779000 | 1040 |
2020-09-24 | 1043 | 1049 | 1023 | 1027 | 868700 | 1027 |
2020-09-23 | 1057 | 1062 | 1041 | 1050 | 901600 | 1050 |
2020-09-18 | 1060 | 1075 | 1057 | 1072 | 884900 | 1072 |
2020-09-17 | 1064 | 1072 | 1052 | 1061 | 585000 | 1061 |
2020-09-16 | 1071 | 1073 | 1063 | 1063 | 376900 | 1063 |
2020-09-15 | 1076 | 1076 | 1061 | 1068 | 499100 | 1068 |
2020-09-14 | 1061 | 1079 | 1056 | 1077 | 640300 | 1077 |
2020-09-11 | 1050 | 1064 | 1044 | 1061 | 719800 | 1061 |
2020-09-10 | 1036 | 1047 | 1035 | 1045 | 635200 | 1045 |
2020-09-09 | 1029 | 1038 | 1025 | 1034 | 914800 | 1034 |
2020-09-08 | 1038 | 1049 | 1035 | 1049 | 538600 | 1049 |
2020-09-07 | 1039 | 1049 | 1035 | 1038 | 639700 | 1038 |
2020-09-04 | 1028 | 1039 | 1024 | 1035 | 609000 | 1035 |
2020-09-03 | 1050 | 1050 | 1033 | 1036 | 600800 | 1036 |
2020-09-02 | 1016 | 1031 | 1015 | 1029 | 986700 | 1029 |
2020-09-01 | 1041 | 1045 | 1031 | 1041 | 934100 | 1041 |
2020-08-31 | 1061 | 1075 | 1053 | 1053 | 559200 | 1053 |
2020-08-28 | 1064 | 1077 | 1047 | 1053 | 688200 | 1053 |
2020-08-27 | 1067 | 1067 | 1055 | 1055 | 314700 | 1055 |
2020-08-26 | 1062 | 1069 | 1054 | 1066 | 267100 | 1066 |
2020-08-25 | 1060 | 1076 | 1048 | 1065 | 765000 | 1065 |
2020-08-24 | 1041 | 1045 | 1035 | 1037 | 480000 | 1037 |
2020-08-21 | 1044 | 1061 | 1040 | 1044 | 702600 | 1044 |
2020-08-20 | 1050 | 1055 | 1045 | 1045 | 787300 | 1045 |
2020-08-19 | 1051 | 1061 | 1044 | 1061 | 617700 | 1061 |
2020-08-18 | 1049 | 1058 | 1044 | 1056 | 745700 | 1056 |
2020-08-17 | 1048 | 1057 | 1040 | 1047 | 686500 | 1047 |
2020-08-14 | 1063 | 1063 | 1047 | 1054 | 880100 | 1054 |
2020-08-13 | 1081 | 1083 | 1063 | 1072 | 839500 | 1072 |
2020-08-12 | 1060 | 1082 | 1052 | 1081 | 1001700 | 1081 |
2020-08-11 | 1066 | 1087 | 1057 | 1068 | 1008000 | 1068 |
2020-08-07 | 1034 | 1060 | 1030 | 1038 | 1722500 | 1038 |
2020-08-06 | 1020 | 1020 | 1000 | 1002 | 771100 | 1002 |
2020-08-05 | 990 | 1011 | 983 | 1011 | 1205700 | 1011 |
2020-08-04 | 965 | 1000 | 965 | 1000 | 1160000 | 1000 |
2020-08-03 | 934 | 948 | 932 | 948 | 1230700 | 948 |
2020-07-31 | 967 | 968 | 930 | 930 | 1450300 | 930 |
2020-07-30 | 1010 | 1010 | 984 | 985 | 631600 | 985 |
2020-07-29 | 1000 | 1015 | 999 | 1010 | 820800 | 1010 |
2020-07-28 | 1045 | 1045 | 1017 | 1022 | 871000 | 1022 |
2020-07-27 | 1020 | 1029 | 999 | 1024 | 1329600 | 1024 |
2020-07-22 | 1009 | 1015 | 1000 | 1000 | 513100 | 1000 |
2020-07-21 | 999 | 1004 | 993 | 998 | 718200 | 998 |
2020-07-20 | 998 | 1012 | 995 | 1011 | 614800 | 1011 |
2020-07-17 | 1019 | 1021 | 1002 | 1007 | 707400 | 1007 |
2020-07-16 | 1026 | 1040 | 1011 | 1021 | 995500 | 1021 |
2020-07-15 | 1017 | 1033 | 1004 | 1012 | 837000 | 1012 |
2020-07-14 | 998 | 1009 | 997 | 1001 | 665600 | 1001 |
2020-07-13 | 983 | 995 | 980 | 989 | 766000 | 989 |
2020-07-10 | 986 | 987 | 968 | 968 | 812300 | 968 |
2020-07-09 | 982 | 990 | 977 | 979 | 926300 | 979 |
2020-07-08 | 992 | 998 | 983 | 989 | 1006300 | 989 |
2020-07-07 | 1003 | 1007 | 990 | 994 | 575400 | 994 |
2020-07-06 | 989 | 1013 | 987 | 1007 | 573100 | 1007 |
2020-07-03 | 993 | 1003 | 973 | 982 | 754400 | 982 |
2020-07-02 | 1001 | 1008 | 981 | 998 | 1623200 | 998 |
2020-07-01 | 1050 | 1054 | 1021 | 1026 | 713200 | 1026 |
2020-06-30 | 1050 | 1059 | 1037 | 1038 | 735700 | 1038 |
2020-06-29 | 1044 | 1048 | 1025 | 1031 | 690900 | 1031 |
2020-06-26 | 1039 | 1062 | 1038 | 1061 | 559500 | 1061 |
2020-06-25 | 1049 | 1052 | 1032 | 1040 | 804700 | 1040 |
2020-06-24 | 1056 | 1063 | 1051 | 1059 | 541200 | 1059 |
2020-06-23 | 1050 | 1066 | 1044 | 1050 | 603400 | 1050 |
2020-06-22 | 1046 | 1056 | 1045 | 1050 | 537200 | 1050 |
2020-06-19 | 1081 | 1081 | 1049 | 1050 | 1036800 | 1050 |
2020-06-18 | 1080 | 1080 | 1058 | 1074 | 621100 | 1074 |
2020-06-17 | 1087 | 1090 | 1073 | 1083 | 679400 | 1083 |
2020-06-16 | 1070 | 1097 | 1059 | 1095 | 1601500 | 1095 |
2020-06-15 | 1053 | 1070 | 1033 | 1033 | 1139800 | 1033 |
2020-06-12 | 1060 | 1064 | 1038 | 1060 | 943800 | 1060 |
2020-06-11 | 1119 | 1122 | 1086 | 1090 | 1304800 | 1090 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-10 | 1149 | 1155 | 1137 | 1148 | 892200 | 1148 |
2020-06-09 | 1154 | 1161 | 1144 | 1152 | 982400 | 1152 |
2020-06-08 | 1134 | 1150 | 1118 | 1147 | 955500 | 1147 |
2020-06-05 | 1115 | 1124 | 1097 | 1119 | 817900 | 1119 |
2020-06-04 | 1116 | 1117 | 1094 | 1101 | 1128500 | 1101 |
2020-06-03 | 1101 | 1111 | 1097 | 1102 | 857500 | 1102 |
2020-06-02 | 1085 | 1098 | 1077 | 1089 | 1106200 | 1089 |
2020-06-01 | 1092 | 1100 | 1077 | 1079 | 714300 | 1079 |
2020-05-29 | 1099 | 1111 | 1081 | 1082 | 1151400 | 1082 |
2020-05-28 | 1121 | 1129 | 1095 | 1104 | 1257200 | 1104 |
2020-05-27 | 1076 | 1104 | 1067 | 1103 | 1093400 | 1103 |
2020-05-26 | 1060 | 1080 | 1045 | 1074 | 874700 | 1074 |
2020-05-25 | 1038 | 1054 | 1031 | 1054 | 650300 | 1054 |
2020-05-22 | 1025 | 1027 | 1005 | 1022 | 1045600 | 1022 |
2020-05-21 | 1025 | 1033 | 1018 | 1029 | 999200 | 1029 |
2020-05-20 | 1019 | 1027 | 1011 | 1026 | 1036400 | 1026 |
2020-05-19 | 1035 | 1035 | 1017 | 1028 | 1071200 | 1028 |
2020-05-18 | 1000 | 1013 | 989 | 1005 | 1676100 | 1005 |
2020-05-15 | 986 | 1002 | 970 | 982 | 1265500 | 982 |
2020-05-14 | 1024 | 1052 | 977 | 978 | 2045200 | 978 |
2020-05-13 | 1060 | 1073 | 1047 | 1058 | 615900 | 1058 |
2020-05-12 | 1108 | 1113 | 1076 | 1080 | 784200 | 1080 |
2020-05-11 | 1100 | 1115 | 1094 | 1112 | 487400 | 1112 |
2020-05-08 | 1063 | 1085 | 1049 | 1083 | 882000 | 1083 |
2020-05-07 | 1043 | 1057 | 1038 | 1050 | 995100 | 1050 |
2020-05-01 | 1075 | 1081 | 1043 | 1051 | 670700 | 1051 |
2020-04-30 | 1100 | 1108 | 1078 | 1078 | 784700 | 1078 |
2020-04-28 | 1064 | 1077 | 1050 | 1070 | 606900 | 1070 |
2020-04-27 | 1041 | 1058 | 1032 | 1053 | 423600 | 1053 |
2020-04-24 | 1037 | 1042 | 1016 | 1040 | 498800 | 1040 |
2020-04-23 | 1009 | 1037 | 1009 | 1037 | 336000 | 1037 |
2020-04-22 | 1012 | 1030 | 1003 | 1019 | 444100 | 1019 |
2020-04-21 | 1042 | 1048 | 1018 | 1025 | 398600 | 1025 |
2020-04-20 | 1048 | 1052 | 1037 | 1049 | 425900 | 1049 |
2020-04-17 | 1037 | 1067 | 1035 | 1057 | 706700 | 1057 |
2020-04-16 | 1027 | 1031 | 1013 | 1020 | 916400 | 1020 |
2020-04-15 | 1077 | 1077 | 1045 | 1057 | 958100 | 1057 |
2020-04-14 | 1074 | 1091 | 1057 | 1087 | 646900 | 1087 |
2020-04-13 | 1072 | 1080 | 1055 | 1059 | 291300 | 1059 |
2020-04-10 | 1072 | 1083 | 1046 | 1079 | 472900 | 1079 |
2020-04-09 | 1079 | 1083 | 1065 | 1076 | 691000 | 1076 |
2020-04-08 | 1096 | 1096 | 1061 | 1082 | 667300 | 1082 |
2020-04-07 | 1052 | 1083 | 1047 | 1073 | 642900 | 1073 |
2020-04-06 | 994 | 1045 | 992 | 1034 | 657700 | 1034 |
2020-04-03 | 1001 | 1015 | 982 | 994 | 714700 | 994 |
2020-04-02 | 1034 | 1048 | 1007 | 1011 | 606900 | 1011 |
2020-04-01 | 1083 | 1110 | 1048 | 1061 | 876500 | 1061 |
2020-03-31 | 1091 | 1112 | 1077 | 1077 | 1060900 | 1077 |
2020-03-30 | 1114 | 1118 | 1051 | 1109 | 1814700 | 1109 |
2020-03-27 | 1156 | 1170 | 1114 | 1159 | 1196000 | 1159 |
2020-03-26 | 1083 | 1107 | 1074 | 1095 | 1243400 | 1095 |
2020-03-25 | 1079 | 1101 | 1041 | 1099 | 1223000 | 1099 |
2020-03-24 | 999 | 1010 | 978 | 1000 | 997200 | 1000 |
2020-03-23 | 958 | 976 | 908 | 969 | 2284800 | 969 |
2020-03-19 | 1006 | 1026 | 978 | 981 | 1339100 | 981 |
2020-03-18 | 1045 | 1063 | 990 | 993 | 1737300 | 993 |
2020-03-17 | 1001 | 1075 | 990 | 1065 | 1373300 | 1065 |
2020-03-16 | 1051 | 1080 | 1021 | 1024 | 791600 | 1024 |
2020-03-13 | 1027 | 1085 | 994 | 1051 | 1223600 | 1051 |
2020-03-12 | 1124 | 1125 | 1080 | 1096 | 991200 | 1096 |
2020-03-11 | 1165 | 1182 | 1145 | 1151 | 908100 | 1151 |
2020-03-10 | 1119 | 1161 | 1081 | 1156 | 1458100 | 1156 |
2020-03-09 | 1176 | 1179 | 1127 | 1138 | 1128000 | 1138 |
2020-03-06 | 1214 | 1227 | 1195 | 1206 | 1067900 | 1206 |
2020-03-05 | 1265 | 1269 | 1235 | 1239 | 1052100 | 1239 |
2020-03-04 | 1250 | 1267 | 1244 | 1257 | 643600 | 1257 |
2020-03-03 | 1297 | 1303 | 1268 | 1268 | 766300 | 1268 |
2020-03-02 | 1266 | 1292 | 1258 | 1284 | 1017700 | 1284 |
2020-02-28 | 1296 | 1306 | 1273 | 1275 | 1040300 | 1275 |
2020-02-27 | 1336 | 1344 | 1323 | 1326 | 671200 | 1326 |
2020-02-26 | 1355 | 1362 | 1337 | 1359 | 804600 | 1359 |
2020-02-25 | 1358 | 1387 | 1357 | 1365 | 916400 | 1365 |
2020-02-21 | 1419 | 1437 | 1405 | 1411 | 839200 | 1411 |
2020-02-20 | 1429 | 1439 | 1420 | 1421 | 531200 | 1421 |
2020-02-19 | 1437 | 1437 | 1418 | 1422 | 603000 | 1422 |
2020-02-18 | 1433 | 1440 | 1425 | 1429 | 418000 | 1429 |
2020-02-17 | 1449 | 1450 | 1434 | 1448 | 480100 | 1448 |
2020-02-14 | 1486 | 1489 | 1463 | 1471 | 566200 | 1471 |
2020-02-13 | 1501 | 1501 | 1476 | 1476 | 571100 | 1476 |
2020-02-12 | 1517 | 1519 | 1495 | 1506 | 613800 | 1506 |
2020-02-10 | 1528 | 1535 | 1512 | 1518 | 648900 | 1518 |
2020-02-07 | 1527 | 1549 | 1514 | 1542 | 1226000 | 1542 |
2020-02-06 | 1455 | 1524 | 1454 | 1505 | 1351300 | 1505 |
2020-02-05 | 1493 | 1499 | 1477 | 1485 | 1001400 | 1485 |
2020-02-04 | 1480 | 1493 | 1474 | 1485 | 625100 | 1485 |
2020-02-03 | 1472 | 1495 | 1468 | 1490 | 542100 | 1490 |
2020-01-31 | 1521 | 1524 | 1496 | 1499 | 850800 | 1499 |
2020-01-30 | 1498 | 1505 | 1483 | 1497 | 653900 | 1497 |
2020-01-29 | 1497 | 1515 | 1493 | 1510 | 633300 | 1510 |
2020-01-28 | 1531 | 1535 | 1500 | 1506 | 639700 | 1506 |
2020-01-27 | 1550 | 1553 | 1536 | 1538 | 536400 | 1538 |
2020-01-24 | 1579 | 1580 | 1561 | 1566 | 573900 | 1566 |
2020-01-23 | 1597 | 1607 | 1587 | 1594 | 653400 | 1594 |
2020-01-22 | 1578 | 1606 | 1570 | 1606 | 1278900 | 1606 |
2020-01-21 | 1564 | 1568 | 1555 | 1560 | 370900 | 1560 |
2020-01-20 | 1564 | 1570 | 1557 | 1560 | 397600 | 1560 |
2020-01-17 | 1550 | 1570 | 1550 | 1560 | 962300 | 1560 |
2020-01-16 | 1558 | 1559 | 1543 | 1545 | 807900 | 1545 |
2020-01-15 | 1547 | 1554 | 1539 | 1547 | 684500 | 1547 |
2020-01-14 | 1537 | 1563 | 1537 | 1551 | 591700 | 1551 |
2020-01-10 | 1538 | 1540 | 1525 | 1532 | 529900 | 1532 |
2020-01-09 | 1547 | 1555 | 1538 | 1544 | 608700 | 1544 |
2020-01-08 | 1544 | 1550 | 1531 | 1541 | 679000 | 1541 |
2020-01-07 | 1544 | 1560 | 1543 | 1555 | 499000 | 1555 |
2020-01-06 | 1525 | 1542 | 1523 | 1535 | 516700 | 1535 |
2019-12-30 | 1553 | 1569 | 1550 | 1556 | 401500 | 1556 |
2019-12-27 | 1571 | 1580 | 1568 | 1571 | 242700 | 1571 |
2019-12-26 | 1560 | 1566 | 1554 | 1562 | 308900 | 1562 |
2019-12-25 | 1560 | 1560 | 1544 | 1550 | 269500 | 1550 |
2019-12-24 | 1545 | 1559 | 1540 | 1543 | 376900 | 1543 |
2019-12-23 | 1550 | 1555 | 1535 | 1541 | 222000 | 1541 |
2019-12-20 | 1555 | 1555 | 1545 | 1551 | 299800 | 1551 |
2019-12-19 | 1565 | 1570 | 1552 | 1555 | 359800 | 1555 |
2019-12-18 | 1584 | 1584 | 1562 | 1567 | 366100 | 1567 |
2019-12-17 | 1585 | 1589 | 1565 | 1581 | 379500 | 1581 |
2019-12-16 | 1586 | 1597 | 1571 | 1572 | 469800 | 1572 |
2019-12-13 | 1602 | 1609 | 1580 | 1581 | 1033600 | 1581 |
2019-12-12 | 1570 | 1584 | 1562 | 1577 | 1109100 | 1577 |
2019-12-11 | 1532 | 1561 | 1530 | 1555 | 1124500 | 1555 |
2019-12-10 | 1509 | 1531 | 1504 | 1530 | 810800 | 1530 |
2019-12-09 | 1504 | 1504 | 1490 | 1498 | 399300 | 1498 |
2019-12-06 | 1502 | 1509 | 1494 | 1498 | 474000 | 1498 |
2019-12-05 | 1500 | 1513 | 1489 | 1508 | 836700 | 1508 |
2019-12-04 | 1494 | 1498 | 1488 | 1498 | 483400 | 1498 |
2019-12-03 | 1482 | 1506 | 1477 | 1499 | 811000 | 1499 |
2019-12-02 | 1490 | 1515 | 1487 | 1497 | 545300 | 1497 |
2019-11-29 | 1500 | 1501 | 1481 | 1481 | 550200 | 1481 |
2019-11-28 | 1494 | 1497 | 1483 | 1491 | 837500 | 1491 |
2019-11-27 | 1494 | 1499 | 1488 | 1491 | 614700 | 1491 |
2019-11-26 | 1505 | 1507 | 1489 | 1492 | 715300 | 1492 |
2019-11-25 | 1516 | 1521 | 1509 | 1513 | 521400 | 1513 |
2019-11-22 | 1515 | 1521 | 1504 | 1505 | 510300 | 1505 |
2019-11-21 | 1525 | 1527 | 1490 | 1508 | 533700 | 1508 |
2019-11-20 | 1525 | 1533 | 1515 | 1533 | 688700 | 1533 |
2019-11-19 | 1480 | 1525 | 1479 | 1525 | 1261200 | 1525 |
2019-11-18 | 1497 | 1497 | 1467 | 1480 | 748100 | 1480 |
2019-11-15 | 1487 | 1508 | 1481 | 1495 | 717500 | 1495 |
2019-11-14 | 1484 | 1506 | 1478 | 1492 | 798700 | 1492 |
2019-11-13 | 1511 | 1530 | 1499 | 1501 | 1141800 | 1501 |
2019-11-12 | 1498 | 1511 | 1482 | 1511 | 983600 | 1511 |
2019-11-11 | 1500 | 1504 | 1479 | 1494 | 774200 | 1494 |
2019-11-08 | 1490 | 1517 | 1475 | 1491 | 1774100 | 1491 |
2019-11-07 | 1457 | 1460 | 1433 | 1453 | 972000 | 1453 |
2019-11-06 | 1474 | 1475 | 1449 | 1457 | 996400 | 1457 |
2019-11-05 | 1452 | 1465 | 1443 | 1461 | 705600 | 1461 |
2019-11-01 | 1457 | 1461 | 1444 | 1454 | 497100 | 1454 |
2019-10-31 | 1476 | 1489 | 1451 | 1470 | 882400 | 1470 |
2019-10-30 | 1466 | 1472 | 1456 | 1468 | 1541600 | 1468 |
2019-10-29 | 1466 | 1472 | 1457 | 1466 | 904500 | 1466 |
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。