4725 (株)CAC Holdings 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。
- 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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 1413 | 1418 | 1391 | 1417 | 15400 | 1417 |
2021-02-26 | 1392 | 1394 | 1371 | 1371 | 37600 | 1371 |
2021-02-24 | 1430 | 1430 | 1392 | 1401 | 26000 | 1401 |
2021-02-12 | 1440 | 1440 | 1420 | 1435 | 12800 | 1435 |
2021-02-03 | 1408 | 1415 | 1395 | 1407 | 26600 | 1407 |
2021-02-02 | 1361 | 1406 | 1361 | 1403 | 31400 | 1403 |
2021-02-01 | 1348 | 1380 | 1348 | 1366 | 23100 | 1366 |
2021-01-29 | 1383 | 1390 | 1353 | 1355 | 26400 | 1355 |
2021-01-28 | 1370 | 1393 | 1364 | 1378 | 41000 | 1378 |
2021-01-27 | 1397 | 1397 | 1383 | 1388 | 24400 | 1388 |
2021-01-26 | 1388 | 1397 | 1377 | 1397 | 23000 | 1397 |
2021-01-25 | 1377 | 1395 | 1374 | 1391 | 25900 | 1391 |
2021-01-22 | 1363 | 1386 | 1363 | 1372 | 27600 | 1372 |
2021-01-21 | 1384 | 1398 | 1374 | 1374 | 17700 | 1374 |
2021-01-20 | 1361 | 1382 | 1356 | 1377 | 21400 | 1377 |
2021-01-19 | 1369 | 1377 | 1352 | 1364 | 21600 | 1364 |
2021-01-18 | 1355 | 1375 | 1348 | 1369 | 16200 | 1369 |
2021-01-14 | 1389 | 1399 | 1365 | 1378 | 19900 | 1378 |
2021-01-12 | 1397 | 1400 | 1385 | 1389 | 16200 | 1389 |
2021-01-08 | 1372 | 1399 | 1372 | 1399 | 21000 | 1399 |
2021-01-07 | 1393 | 1405 | 1367 | 1369 | 26900 | 1369 |
2021-01-06 | 1386 | 1398 | 1373 | 1383 | 20100 | 1383 |
2021-01-05 | 1371 | 1377 | 1345 | 1373 | 34900 | 1373 |
2021-01-04 | 1416 | 1424 | 1371 | 1373 | 28100 | 1373 |
2021-01-04 | 1416 | 1424 | 1371 | 1373 | 28100 | 1373 |
2021-01-04 | 1416 | 1424 | 1371 | 1373 | 28100 | 1373 |
2021-01-04 | 1416 | 1424 | 1371 | 1373 | 28100 | 1373 |
2021-01-04 | 1416 | 1424 | 1371 | 1373 | 28100 | 1373 |
2021-01-04 | 1416 | 1424 | 1371 | 1373 | 28100 | 1373 |
2020-12-30 | 1424 | 1437 | 1407 | 1424 | 24300 | 1424 |
2020-12-28 | 1460 | 1467 | 1428 | 1440 | 68500 | 1440 |
2020-12-25 | 1457 | 1465 | 1443 | 1464 | 21100 | 1464 |
2020-12-24 | 1452 | 1460 | 1445 | 1460 | 24400 | 1460 |
2020-12-22 | 1451 | 1454 | 1412 | 1415 | 46400 | 1415 |
2020-12-21 | 1463 | 1474 | 1455 | 1466 | 19600 | 1466 |
2020-12-18 | 1484 | 1490 | 1462 | 1472 | 46000 | 1472 |
2020-12-17 | 1495 | 1502 | 1475 | 1501 | 27200 | 1501 |
2020-12-16 | 1491 | 1493 | 1468 | 1468 | 21500 | 1468 |
2020-12-15 | 1500 | 1515 | 1490 | 1490 | 15500 | 1490 |
2020-12-14 | 1509 | 1519 | 1493 | 1504 | 30300 | 1504 |
2020-12-11 | 1483 | 1493 | 1475 | 1493 | 32300 | 1493 |
2020-12-10 | 1468 | 1482 | 1460 | 1468 | 15000 | 1468 |
2020-12-09 | 1467 | 1482 | 1463 | 1474 | 11100 | 1474 |
2020-12-08 | 1471 | 1488 | 1451 | 1465 | 35800 | 1465 |
2020-12-07 | 1535 | 1535 | 1480 | 1481 | 45000 | 1481 |
2020-12-04 | 1534 | 1536 | 1500 | 1534 | 34500 | 1534 |
2020-12-03 | 1528 | 1537 | 1517 | 1530 | 26300 | 1530 |
2020-12-02 | 1534 | 1536 | 1515 | 1524 | 62400 | 1524 |
2020-12-01 | 1480 | 1541 | 1468 | 1537 | 73400 | 1537 |
2020-11-30 | 1461 | 1491 | 1450 | 1470 | 57600 | 1470 |
2020-11-27 | 1433 | 1468 | 1417 | 1459 | 78700 | 1459 |
2020-11-26 | 1409 | 1431 | 1409 | 1428 | 27200 | 1428 |
2020-11-25 | 1448 | 1448 | 1413 | 1413 | 41900 | 1413 |
2020-11-20 | 1397 | 1422 | 1397 | 1417 | 32800 | 1417 |
2020-11-19 | 1410 | 1426 | 1393 | 1403 | 44700 | 1403 |
2020-11-18 | 1410 | 1414 | 1393 | 1402 | 49200 | 1402 |
2020-11-17 | 1425 | 1431 | 1413 | 1420 | 69900 | 1420 |
2020-11-16 | 1426 | 1445 | 1419 | 1422 | 59700 | 1422 |
2020-11-13 | 1411 | 1441 | 1376 | 1425 | 92800 | 1425 |
2020-11-12 | 1396 | 1418 | 1383 | 1390 | 85700 | 1390 |
2020-11-11 | 1394 | 1394 | 1376 | 1382 | 69200 | 1382 |
2020-11-10 | 1393 | 1394 | 1356 | 1372 | 61600 | 1372 |
2020-11-09 | 1373 | 1376 | 1352 | 1369 | 65300 | 1369 |
2020-11-06 | 1355 | 1355 | 1330 | 1343 | 41500 | 1343 |
2020-11-05 | 1340 | 1360 | 1324 | 1353 | 56800 | 1353 |
2020-11-04 | 1337 | 1337 | 1315 | 1324 | 28900 | 1324 |
2020-11-02 | 1306 | 1318 | 1301 | 1310 | 34800 | 1310 |
2020-10-30 | 1351 | 1352 | 1302 | 1306 | 49000 | 1306 |
2020-10-29 | 1337 | 1361 | 1326 | 1347 | 32000 | 1347 |
2020-10-28 | 1348 | 1356 | 1335 | 1354 | 31700 | 1354 |
2020-10-27 | 1349 | 1362 | 1316 | 1362 | 47900 | 1362 |
2020-10-26 | 1380 | 1386 | 1358 | 1363 | 47100 | 1363 |
2020-10-23 | 1375 | 1391 | 1362 | 1389 | 33700 | 1389 |
2020-10-22 | 1406 | 1406 | 1369 | 1382 | 38000 | 1382 |
2020-10-21 | 1414 | 1419 | 1401 | 1406 | 19700 | 1406 |
2020-10-20 | 1392 | 1418 | 1386 | 1409 | 31700 | 1409 |
2020-10-19 | 1375 | 1400 | 1374 | 1397 | 46200 | 1397 |
2020-10-16 | 1383 | 1388 | 1353 | 1363 | 76000 | 1363 |
2020-10-15 | 1415 | 1415 | 1380 | 1391 | 62200 | 1391 |
2020-10-14 | 1415 | 1420 | 1400 | 1414 | 44900 | 1414 |
2020-10-13 | 1444 | 1444 | 1412 | 1422 | 73800 | 1422 |
2020-10-12 | 1443 | 1450 | 1415 | 1423 | 48100 | 1423 |
2020-10-09 | 1435 | 1444 | 1421 | 1443 | 55800 | 1443 |
2020-10-08 | 1430 | 1443 | 1422 | 1423 | 52600 | 1423 |
2020-10-07 | 1423 | 1442 | 1408 | 1430 | 47200 | 1430 |
2020-10-06 | 1425 | 1431 | 1406 | 1423 | 40300 | 1423 |
2020-10-05 | 1382 | 1417 | 1382 | 1417 | 32300 | 1417 |
2020-10-02 | 1400 | 1415 | 1366 | 1372 | 40400 | 1372 |
2020-09-30 | 1427 | 1427 | 1400 | 1400 | 41800 | 1400 |
2020-09-29 | 1424 | 1431 | 1407 | 1427 | 42700 | 1427 |
2020-09-28 | 1430 | 1444 | 1393 | 1425 | 96200 | 1425 |
2020-09-25 | 1410 | 1426 | 1403 | 1406 | 88400 | 1406 |
2020-09-24 | 1452 | 1452 | 1399 | 1400 | 81100 | 1400 |
2020-09-23 | 1430 | 1476 | 1421 | 1451 | 95700 | 1451 |
2020-09-18 | 1418 | 1434 | 1411 | 1433 | 54400 | 1433 |
2020-09-17 | 1406 | 1418 | 1392 | 1402 | 49500 | 1402 |
2020-09-16 | 1372 | 1407 | 1371 | 1407 | 88700 | 1407 |
2020-09-15 | 1377 | 1391 | 1365 | 1381 | 80200 | 1381 |
2020-09-14 | 1340 | 1376 | 1333 | 1372 | 81700 | 1372 |
2020-09-11 | 1318 | 1344 | 1302 | 1334 | 73900 | 1334 |
2020-09-10 | 1320 | 1326 | 1303 | 1311 | 35900 | 1311 |
2020-09-09 | 1297 | 1321 | 1286 | 1320 | 46900 | 1320 |
2020-09-08 | 1306 | 1315 | 1292 | 1308 | 40600 | 1308 |
2020-09-07 | 1308 | 1323 | 1298 | 1306 | 46200 | 1306 |
2020-09-04 | 1280 | 1297 | 1271 | 1296 | 25800 | 1296 |
2020-09-03 | 1318 | 1325 | 1296 | 1301 | 38500 | 1301 |
2020-09-02 | 1322 | 1325 | 1295 | 1301 | 28800 | 1301 |
2020-09-01 | 1309 | 1321 | 1298 | 1312 | 38400 | 1312 |
2020-08-31 | 1292 | 1316 | 1288 | 1303 | 51600 | 1303 |
2020-08-28 | 1308 | 1345 | 1274 | 1291 | 95600 | 1291 |
2020-08-27 | 1340 | 1340 | 1298 | 1303 | 37600 | 1303 |
2020-08-26 | 1345 | 1345 | 1323 | 1331 | 35000 | 1331 |
2020-08-25 | 1335 | 1357 | 1331 | 1347 | 48200 | 1347 |
2020-08-24 | 1334 | 1334 | 1314 | 1323 | 20000 | 1323 |
2020-08-21 | 1333 | 1341 | 1315 | 1321 | 30600 | 1321 |
2020-08-20 | 1320 | 1336 | 1314 | 1324 | 51700 | 1324 |
2020-08-19 | 1288 | 1320 | 1276 | 1320 | 39500 | 1320 |
2020-08-18 | 1311 | 1312 | 1288 | 1293 | 36200 | 1293 |
2020-08-17 | 1329 | 1331 | 1307 | 1311 | 37200 | 1311 |
2020-08-14 | 1317 | 1363 | 1302 | 1346 | 75900 | 1346 |
2020-08-13 | 1336 | 1380 | 1321 | 1330 | 196200 | 1330 |
2020-08-12 | 1232 | 1250 | 1225 | 1249 | 57300 | 1249 |
2020-08-11 | 1216 | 1232 | 1201 | 1232 | 51100 | 1232 |
2020-08-07 | 1217 | 1219 | 1200 | 1216 | 22400 | 1216 |
2020-08-06 | 1216 | 1229 | 1213 | 1217 | 20000 | 1217 |
2020-08-05 | 1202 | 1227 | 1193 | 1226 | 47000 | 1226 |
2020-08-04 | 1208 | 1227 | 1208 | 1216 | 23800 | 1216 |
2020-08-03 | 1176 | 1206 | 1175 | 1204 | 38700 | 1204 |
2020-07-31 | 1190 | 1190 | 1152 | 1156 | 44500 | 1156 |
2020-07-30 | 1210 | 1216 | 1184 | 1195 | 42100 | 1195 |
2020-07-29 | 1226 | 1226 | 1200 | 1200 | 33900 | 1200 |
2020-07-28 | 1235 | 1249 | 1225 | 1227 | 37300 | 1227 |
2020-07-27 | 1225 | 1235 | 1201 | 1235 | 44600 | 1235 |
2020-07-22 | 1210 | 1228 | 1206 | 1215 | 34700 | 1215 |
2020-07-21 | 1232 | 1235 | 1208 | 1227 | 128700 | 1227 |
2020-07-20 | 1198 | 1208 | 1175 | 1202 | 23200 | 1202 |
2020-07-17 | 1213 | 1213 | 1176 | 1185 | 25800 | 1185 |
2020-07-16 | 1219 | 1219 | 1194 | 1198 | 49400 | 1198 |
2020-07-15 | 1202 | 1226 | 1202 | 1217 | 47800 | 1217 |
2020-07-14 | 1195 | 1197 | 1176 | 1196 | 26700 | 1196 |
2020-07-13 | 1180 | 1197 | 1165 | 1195 | 46800 | 1195 |
2020-07-10 | 1177 | 1181 | 1154 | 1154 | 37000 | 1154 |
2020-07-09 | 1215 | 1215 | 1177 | 1177 | 40900 | 1177 |
2020-07-08 | 1196 | 1217 | 1188 | 1203 | 38700 | 1203 |
2020-07-07 | 1209 | 1213 | 1186 | 1209 | 48600 | 1209 |
2020-07-06 | 1177 | 1215 | 1177 | 1210 | 42700 | 1210 |
2020-07-03 | 1159 | 1183 | 1159 | 1178 | 43400 | 1178 |
2020-07-02 | 1177 | 1180 | 1136 | 1155 | 95600 | 1155 |
2020-07-01 | 1213 | 1213 | 1170 | 1177 | 92600 | 1177 |
2020-06-30 | 1220 | 1233 | 1190 | 1192 | 108100 | 1192 |
2020-06-29 | 1234 | 1247 | 1202 | 1210 | 124400 | 1210 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 1287 | 1312 | 1281 | 1294 | 147100 | 1294 |
2020-06-25 | 1290 | 1293 | 1265 | 1269 | 82300 | 1269 |
2020-06-24 | 1304 | 1311 | 1290 | 1295 | 59600 | 1295 |
2020-06-23 | 1304 | 1319 | 1284 | 1298 | 104400 | 1298 |
2020-06-22 | 1298 | 1298 | 1269 | 1292 | 73400 | 1292 |
2020-06-19 | 1274 | 1288 | 1259 | 1285 | 103500 | 1285 |
2020-06-18 | 1300 | 1309 | 1252 | 1268 | 172700 | 1268 |
2020-06-17 | 1261 | 1300 | 1255 | 1300 | 376900 | 1300 |
2020-06-16 | 1323 | 1356 | 1316 | 1351 | 174000 | 1351 |
2020-06-15 | 1299 | 1328 | 1269 | 1269 | 149400 | 1269 |
2020-06-12 | 1223 | 1286 | 1221 | 1280 | 129000 | 1280 |
2020-06-11 | 1339 | 1349 | 1290 | 1294 | 141200 | 1294 |
2020-06-10 | 1355 | 1360 | 1338 | 1351 | 94000 | 1351 |
2020-06-09 | 1371 | 1378 | 1344 | 1361 | 62000 | 1361 |
2020-06-08 | 1360 | 1377 | 1348 | 1364 | 65100 | 1364 |
2020-06-05 | 1349 | 1351 | 1323 | 1347 | 62500 | 1347 |
2020-06-04 | 1398 | 1398 | 1345 | 1350 | 110000 | 1350 |
2020-06-03 | 1360 | 1387 | 1348 | 1376 | 148000 | 1376 |
2020-06-02 | 1330 | 1346 | 1321 | 1340 | 91500 | 1340 |
2020-06-01 | 1315 | 1323 | 1300 | 1321 | 79900 | 1321 |
2020-05-29 | 1300 | 1313 | 1291 | 1298 | 55900 | 1298 |
2020-05-28 | 1300 | 1304 | 1272 | 1301 | 78900 | 1301 |
2020-05-27 | 1305 | 1305 | 1275 | 1293 | 76500 | 1293 |
2020-05-26 | 1289 | 1310 | 1267 | 1294 | 115100 | 1294 |
2020-05-25 | 1223 | 1291 | 1210 | 1289 | 167800 | 1289 |
2020-05-22 | 1170 | 1175 | 1154 | 1163 | 70700 | 1163 |
2020-05-21 | 1180 | 1180 | 1160 | 1165 | 49000 | 1165 |
2020-05-20 | 1151 | 1170 | 1140 | 1169 | 79000 | 1169 |
2020-05-19 | 1135 | 1152 | 1129 | 1139 | 70700 | 1139 |
2020-05-18 | 1108 | 1124 | 1098 | 1121 | 60000 | 1121 |
2020-05-15 | 1100 | 1110 | 1081 | 1108 | 47000 | 1108 |
2020-05-14 | 1129 | 1129 | 1083 | 1087 | 79100 | 1087 |
2020-05-13 | 1141 | 1145 | 1113 | 1130 | 127500 | 1130 |
2020-05-12 | 1187 | 1187 | 1155 | 1161 | 81400 | 1161 |
2020-05-11 | 1145 | 1219 | 1137 | 1187 | 216500 | 1187 |
2020-05-08 | 1110 | 1129 | 1101 | 1129 | 65900 | 1129 |
2020-05-07 | 1077 | 1106 | 1077 | 1096 | 57800 | 1096 |
2020-05-01 | 1079 | 1082 | 1057 | 1077 | 49900 | 1077 |
2020-04-30 | 1103 | 1103 | 1078 | 1088 | 96000 | 1088 |
2020-04-28 | 1087 | 1087 | 1052 | 1068 | 101200 | 1068 |
2020-04-27 | 1069 | 1086 | 1053 | 1080 | 109400 | 1080 |
2020-04-24 | 1033 | 1053 | 1018 | 1051 | 125200 | 1051 |
2020-04-23 | 1019 | 1033 | 1015 | 1033 | 67600 | 1033 |
2020-04-22 | 1029 | 1031 | 1006 | 1019 | 83400 | 1019 |
2020-04-21 | 1060 | 1060 | 1021 | 1033 | 102200 | 1033 |
2020-04-20 | 1055 | 1070 | 1052 | 1062 | 67700 | 1062 |
2020-04-17 | 1040 | 1060 | 1033 | 1049 | 92300 | 1049 |
2020-04-16 | 999 | 1073 | 993 | 1036 | 192400 | 1036 |
2020-04-15 | 1022 | 1022 | 994 | 1001 | 55000 | 1001 |
2020-04-14 | 986 | 1025 | 975 | 1010 | 72000 | 1010 |
2020-04-13 | 991 | 1000 | 978 | 981 | 72500 | 981 |
2020-04-10 | 995 | 995 | 952 | 987 | 121800 | 987 |
2020-04-09 | 981 | 1003 | 950 | 985 | 308400 | 985 |
2020-04-08 | 1009 | 1013 | 960 | 980 | 121600 | 980 |
2020-04-07 | 1007 | 1029 | 973 | 1014 | 239700 | 1014 |
2020-04-06 | 920 | 984 | 908 | 977 | 176300 | 977 |
2020-04-03 | 957 | 986 | 907 | 911 | 96000 | 911 |
2020-04-02 | 928 | 976 | 928 | 961 | 152700 | 961 |
2020-04-01 | 979 | 1020 | 947 | 953 | 181400 | 953 |
2020-03-31 | 971 | 991 | 947 | 978 | 140100 | 978 |
2020-03-30 | 967 | 973 | 948 | 971 | 113100 | 971 |
2020-03-27 | 959 | 995 | 930 | 995 | 134200 | 995 |
2020-03-26 | 922 | 932 | 890 | 929 | 115000 | 929 |
2020-03-25 | 947 | 947 | 894 | 939 | 141400 | 939 |
2020-03-24 | 852 | 894 | 845 | 894 | 136100 | 894 |
2020-03-23 | 795 | 838 | 781 | 837 | 174100 | 837 |
2020-03-19 | 841 | 872 | 794 | 794 | 152000 | 794 |
2020-03-18 | 916 | 927 | 839 | 839 | 239700 | 839 |
2020-03-17 | 811 | 912 | 811 | 901 | 128200 | 901 |
2020-03-16 | 850 | 886 | 824 | 836 | 230200 | 836 |
2020-03-13 | 815 | 855 | 793 | 818 | 229500 | 818 |
2020-03-12 | 917 | 923 | 866 | 875 | 171100 | 875 |
2020-03-11 | 983 | 1002 | 927 | 930 | 139000 | 930 |
2020-03-10 | 933 | 975 | 893 | 968 | 125000 | 968 |
2020-03-09 | 991 | 998 | 945 | 948 | 105000 | 948 |
2020-03-06 | 1072 | 1075 | 1024 | 1032 | 95000 | 1032 |
2020-03-05 | 1108 | 1112 | 1075 | 1081 | 93200 | 1081 |
2020-03-04 | 1084 | 1106 | 1072 | 1084 | 79800 | 1084 |
2020-03-03 | 1153 | 1156 | 1097 | 1100 | 111300 | 1100 |
2020-03-02 | 1077 | 1150 | 1070 | 1123 | 144800 | 1123 |
2020-02-28 | 1110 | 1114 | 1073 | 1078 | 97300 | 1078 |
2020-02-27 | 1200 | 1200 | 1150 | 1155 | 206700 | 1155 |
2020-02-26 | 1198 | 1222 | 1181 | 1218 | 82400 | 1218 |
2020-02-25 | 1218 | 1232 | 1207 | 1211 | 108500 | 1211 |
2020-02-21 | 1263 | 1328 | 1257 | 1301 | 186400 | 1301 |
2020-02-20 | 1291 | 1304 | 1270 | 1275 | 101400 | 1275 |
2020-02-19 | 1301 | 1309 | 1278 | 1289 | 88500 | 1289 |
2020-02-18 | 1344 | 1345 | 1283 | 1300 | 158500 | 1300 |
2020-02-17 | 1490 | 1490 | 1340 | 1364 | 157400 | 1364 |
2020-02-14 | 1487 | 1497 | 1461 | 1490 | 32500 | 1490 |
2020-02-13 | 1484 | 1504 | 1482 | 1487 | 51600 | 1487 |
2020-02-12 | 1512 | 1528 | 1482 | 1489 | 66500 | 1489 |
2020-02-10 | 1470 | 1534 | 1470 | 1512 | 77500 | 1512 |
2020-02-07 | 1500 | 1500 | 1471 | 1494 | 41600 | 1494 |
2020-02-06 | 1489 | 1499 | 1470 | 1494 | 32700 | 1494 |
2020-02-05 | 1440 | 1477 | 1440 | 1472 | 31700 | 1472 |
2020-02-04 | 1416 | 1433 | 1411 | 1433 | 50000 | 1433 |
2020-02-03 | 1376 | 1421 | 1376 | 1410 | 47300 | 1410 |
2020-01-31 | 1431 | 1446 | 1422 | 1432 | 39700 | 1432 |
2020-01-30 | 1460 | 1462 | 1398 | 1416 | 80400 | 1416 |
2020-01-29 | 1483 | 1483 | 1458 | 1464 | 25300 | 1464 |
2020-01-28 | 1470 | 1478 | 1455 | 1476 | 33300 | 1476 |
2020-01-27 | 1506 | 1510 | 1483 | 1489 | 38800 | 1489 |
2020-01-24 | 1553 | 1553 | 1530 | 1543 | 44500 | 1543 |
2020-01-23 | 1559 | 1567 | 1536 | 1557 | 31100 | 1557 |
2020-01-22 | 1535 | 1570 | 1534 | 1559 | 46800 | 1559 |
2020-01-21 | 1560 | 1560 | 1532 | 1549 | 28000 | 1549 |
2020-01-20 | 1545 | 1560 | 1539 | 1551 | 17300 | 1551 |
2020-01-17 | 1535 | 1551 | 1519 | 1550 | 46200 | 1550 |
2020-01-16 | 1537 | 1548 | 1525 | 1535 | 27100 | 1535 |
2020-01-15 | 1524 | 1538 | 1509 | 1537 | 44500 | 1537 |
2020-01-14 | 1542 | 1542 | 1518 | 1524 | 25400 | 1524 |
2020-01-10 | 1518 | 1537 | 1518 | 1530 | 25800 | 1530 |
2020-01-09 | 1510 | 1528 | 1504 | 1526 | 41000 | 1526 |
2020-01-08 | 1526 | 1527 | 1494 | 1505 | 53500 | 1505 |
2020-01-07 | 1538 | 1553 | 1538 | 1548 | 34800 | 1548 |
2020-01-06 | 1550 | 1550 | 1521 | 1537 | 63700 | 1537 |
2019-12-30 | 1601 | 1601 | 1555 | 1569 | 72200 | 1569 |
2019-12-27 | 1606 | 1635 | 1592 | 1614 | 100300 | 1614 |
2019-12-26 | 1640 | 1656 | 1633 | 1644 | 57000 | 1644 |
2019-12-25 | 1612 | 1651 | 1612 | 1633 | 35100 | 1633 |
2019-12-24 | 1631 | 1657 | 1620 | 1645 | 60300 | 1645 |
2019-12-23 | 1655 | 1658 | 1629 | 1632 | 54800 | 1632 |
2019-12-20 | 1636 | 1663 | 1636 | 1656 | 82400 | 1656 |
2019-12-19 | 1650 | 1657 | 1634 | 1641 | 74100 | 1641 |
2019-12-18 | 1659 | 1660 | 1642 | 1653 | 91400 | 1653 |
2019-12-17 | 1626 | 1664 | 1621 | 1659 | 101900 | 1659 |
2019-12-16 | 1605 | 1625 | 1604 | 1614 | 76900 | 1614 |
2019-12-13 | 1602 | 1610 | 1590 | 1603 | 119600 | 1603 |
2019-12-12 | 1584 | 1609 | 1584 | 1596 | 93300 | 1596 |
2019-12-11 | 1629 | 1639 | 1576 | 1581 | 148300 | 1581 |
2019-12-10 | 1570 | 1629 | 1565 | 1629 | 174600 | 1629 |
2019-12-09 | 1574 | 1584 | 1556 | 1571 | 55700 | 1571 |
2019-12-06 | 1558 | 1563 | 1536 | 1558 | 84500 | 1558 |
2019-12-05 | 1581 | 1584 | 1563 | 1566 | 106100 | 1566 |
2019-12-04 | 1591 | 1600 | 1570 | 1589 | 80400 | 1589 |
2019-12-03 | 1564 | 1604 | 1546 | 1591 | 94300 | 1591 |
2019-12-02 | 1571 | 1601 | 1561 | 1572 | 78600 | 1572 |
2019-11-29 | 1584 | 1598 | 1545 | 1552 | 100800 | 1552 |
2019-11-28 | 1578 | 1603 | 1560 | 1567 | 68100 | 1567 |
2019-11-27 | 1608 | 1610 | 1572 | 1574 | 85900 | 1574 |
2019-11-26 | 1625 | 1662 | 1583 | 1593 | 161600 | 1593 |
2019-11-25 | 1588 | 1605 | 1567 | 1585 | 88200 | 1585 |
2019-11-22 | 1549 | 1588 | 1548 | 1553 | 130500 | 1553 |
2019-11-21 | 1513 | 1544 | 1503 | 1524 | 142400 | 1524 |
2019-11-20 | 1540 | 1540 | 1496 | 1518 | 163700 | 1518 |
2019-11-19 | 1555 | 1578 | 1516 | 1540 | 145000 | 1540 |
2019-11-18 | 1542 | 1580 | 1533 | 1548 | 163000 | 1548 |
2019-11-15 | 1529 | 1550 | 1498 | 1541 | 190400 | 1541 |
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。