4748 (株)構造計画研究所 個別株価データ

東証JQS(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 |
---|---|---|---|---|---|---|
2021-02-26 | 2680 | 2758 | 2655 | 2720 | 52000 | 2720 |
2021-02-24 | 2564 | 2575 | 2540 | 2553 | 9400 | 2553 |
2021-02-12 | 2692 | 2711 | 2674 | 2674 | 9500 | 2674 |
2021-02-03 | 2485 | 2520 | 2483 | 2483 | 8400 | 2483 |
2021-02-02 | 2461 | 2489 | 2461 | 2485 | 4400 | 2485 |
2021-02-01 | 2480 | 2491 | 2454 | 2470 | 10500 | 2470 |
2021-01-29 | 2530 | 2530 | 2485 | 2485 | 9500 | 2485 |
2021-01-28 | 2506 | 2521 | 2495 | 2515 | 6600 | 2515 |
2021-01-27 | 2520 | 2532 | 2506 | 2506 | 5300 | 2506 |
2021-01-26 | 2539 | 2539 | 2506 | 2506 | 2800 | 2506 |
2021-01-25 | 2538 | 2560 | 2525 | 2560 | 6700 | 2560 |
2021-01-22 | 2512 | 2538 | 2500 | 2538 | 6800 | 2538 |
2021-01-21 | 2526 | 2538 | 2495 | 2499 | 11200 | 2499 |
2021-01-20 | 2559 | 2559 | 2516 | 2534 | 5400 | 2534 |
2021-01-19 | 2580 | 2594 | 2543 | 2559 | 11500 | 2559 |
2021-01-18 | 2542 | 2554 | 2526 | 2554 | 6700 | 2554 |
2021-01-14 | 2637 | 2679 | 2601 | 2601 | 26600 | 2601 |
2021-01-12 | 2629 | 2694 | 2626 | 2626 | 17500 | 2626 |
2021-01-08 | 2586 | 2670 | 2584 | 2655 | 28700 | 2655 |
2021-01-07 | 2627 | 2732 | 2570 | 2584 | 73800 | 2584 |
2021-01-06 | 2516 | 2560 | 2509 | 2560 | 9500 | 2560 |
2021-01-05 | 2497 | 2558 | 2486 | 2516 | 11700 | 2516 |
2021-01-04 | 2570 | 2570 | 2497 | 2516 | 15100 | 2516 |
2021-01-04 | 2570 | 2570 | 2497 | 2516 | 15100 | 2516 |
2021-01-04 | 2570 | 2570 | 2497 | 2516 | 15100 | 2516 |
2021-01-04 | 2570 | 2570 | 2497 | 2516 | 15100 | 2516 |
2021-01-04 | 2570 | 2570 | 2497 | 2516 | 15100 | 2516 |
2021-01-04 | 2570 | 2570 | 2497 | 2516 | 15100 | 2516 |
2020-12-30 | 2489 | 2540 | 2484 | 2540 | 12800 | 2540 |
2020-12-28 | 2435 | 2453 | 2430 | 2453 | 10200 | 2453 |
2020-12-25 | 2410 | 2438 | 2410 | 2426 | 4100 | 2426 |
2020-12-24 | 2400 | 2449 | 2396 | 2410 | 20300 | 2410 |
2020-12-22 | 2429 | 2429 | 2375 | 2398 | 18600 | 2398 |
2020-12-21 | 2410 | 2440 | 2400 | 2431 | 10700 | 2431 |
2020-12-18 | 2415 | 2415 | 2392 | 2403 | 7800 | 2403 |
2020-12-17 | 2431 | 2433 | 2375 | 2401 | 15200 | 2401 |
2020-12-16 | 2364 | 2433 | 2364 | 2431 | 21700 | 2431 |
2020-12-15 | 2329 | 2350 | 2325 | 2346 | 28400 | 2346 |
2020-12-14 | 2335 | 2370 | 2323 | 2329 | 14700 | 2329 |
2020-12-11 | 2300 | 2324 | 2276 | 2313 | 31600 | 2313 |
2020-12-10 | 2325 | 2338 | 2276 | 2290 | 34400 | 2290 |
2020-12-09 | 2326 | 2359 | 2325 | 2325 | 10700 | 2325 |
2020-12-08 | 2357 | 2372 | 2306 | 2330 | 24700 | 2330 |
2020-12-07 | 2431 | 2431 | 2355 | 2357 | 28200 | 2357 |
2020-12-04 | 2396 | 2425 | 2386 | 2414 | 11800 | 2414 |
2020-12-03 | 2420 | 2420 | 2398 | 2400 | 9600 | 2400 |
2020-12-02 | 2430 | 2435 | 2395 | 2410 | 13800 | 2410 |
2020-12-01 | 2410 | 2435 | 2400 | 2421 | 15900 | 2421 |
2020-11-30 | 2410 | 2418 | 2384 | 2403 | 16800 | 2403 |
2020-11-27 | 2402 | 2420 | 2398 | 2411 | 19800 | 2411 |
2020-11-26 | 2409 | 2419 | 2401 | 2402 | 6800 | 2402 |
2020-11-25 | 2401 | 2420 | 2400 | 2400 | 8000 | 2400 |
2020-11-24 | 2410 | 2418 | 2374 | 2380 | 19700 | 2380 |
2020-11-20 | 2345 | 2395 | 2341 | 2386 | 19000 | 2386 |
2020-11-19 | 2403 | 2412 | 2350 | 2350 | 17400 | 2350 |
2020-11-18 | 2441 | 2441 | 2402 | 2403 | 8300 | 2403 |
2020-11-17 | 2489 | 2497 | 2441 | 2441 | 21000 | 2441 |
2020-11-16 | 2483 | 2491 | 2447 | 2480 | 33400 | 2480 |
2020-11-13 | 2491 | 2600 | 2489 | 2600 | 16200 | 2600 |
2020-11-12 | 2501 | 2523 | 2494 | 2523 | 5900 | 2523 |
2020-11-11 | 2481 | 2508 | 2480 | 2503 | 7800 | 2503 |
2020-11-10 | 2495 | 2495 | 2470 | 2480 | 11300 | 2480 |
2020-11-09 | 2510 | 2518 | 2451 | 2470 | 12600 | 2470 |
2020-11-06 | 2506 | 2513 | 2484 | 2499 | 5400 | 2499 |
2020-11-05 | 2508 | 2523 | 2494 | 2506 | 6000 | 2506 |
2020-11-04 | 2481 | 2508 | 2481 | 2493 | 3900 | 2493 |
2020-11-02 | 2482 | 2492 | 2463 | 2478 | 5200 | 2478 |
2020-10-30 | 2512 | 2512 | 2460 | 2475 | 5400 | 2475 |
2020-10-29 | 2430 | 2527 | 2430 | 2512 | 12400 | 2512 |
2020-10-28 | 2472 | 2473 | 2448 | 2462 | 13900 | 2462 |
2020-10-27 | 2481 | 2481 | 2455 | 2472 | 6300 | 2472 |
2020-10-26 | 2504 | 2511 | 2483 | 2483 | 6900 | 2483 |
2020-10-23 | 2516 | 2516 | 2482 | 2504 | 11500 | 2504 |
2020-10-22 | 2526 | 2539 | 2500 | 2501 | 13900 | 2501 |
2020-10-21 | 2539 | 2541 | 2519 | 2530 | 4200 | 2530 |
2020-10-20 | 2548 | 2548 | 2518 | 2522 | 5300 | 2522 |
2020-10-19 | 2539 | 2555 | 2525 | 2529 | 8900 | 2529 |
2020-10-16 | 2546 | 2570 | 2540 | 2554 | 8800 | 2554 |
2020-10-15 | 2537 | 2556 | 2536 | 2546 | 5000 | 2546 |
2020-10-14 | 2544 | 2563 | 2535 | 2553 | 7500 | 2553 |
2020-10-13 | 2553 | 2557 | 2521 | 2530 | 5400 | 2530 |
2020-10-12 | 2546 | 2571 | 2528 | 2545 | 7200 | 2545 |
2020-10-09 | 2560 | 2580 | 2538 | 2545 | 7300 | 2545 |
2020-10-08 | 2607 | 2622 | 2552 | 2560 | 11000 | 2560 |
2020-10-07 | 2605 | 2626 | 2585 | 2595 | 12400 | 2595 |
2020-10-06 | 2595 | 2600 | 2581 | 2596 | 3800 | 2596 |
2020-10-05 | 2576 | 2607 | 2576 | 2588 | 5600 | 2588 |
2020-10-02 | 2605 | 2633 | 2560 | 2570 | 13000 | 2570 |
2020-09-30 | 2625 | 2639 | 2595 | 2600 | 11900 | 2600 |
2020-09-29 | 2619 | 2641 | 2610 | 2621 | 11900 | 2621 |
2020-09-28 | 2660 | 2660 | 2605 | 2615 | 6400 | 2615 |
2020-09-25 | 2641 | 2676 | 2620 | 2632 | 9600 | 2632 |
2020-09-24 | 2701 | 2729 | 2620 | 2638 | 21000 | 2638 |
2020-09-23 | 2682 | 2733 | 2678 | 2730 | 10600 | 2730 |
2020-09-18 | 2697 | 2714 | 2677 | 2689 | 8700 | 2689 |
2020-09-17 | 2655 | 2697 | 2642 | 2693 | 9200 | 2693 |
2020-09-16 | 2639 | 2676 | 2620 | 2651 | 15000 | 2651 |
2020-09-15 | 2610 | 2640 | 2590 | 2638 | 14100 | 2638 |
2020-09-14 | 2601 | 2630 | 2590 | 2610 | 13700 | 2610 |
2020-09-11 | 2599 | 2613 | 2592 | 2601 | 4800 | 2601 |
2020-09-10 | 2630 | 2630 | 2585 | 2588 | 7100 | 2588 |
2020-09-09 | 2606 | 2620 | 2603 | 2620 | 6300 | 2620 |
2020-09-08 | 2629 | 2630 | 2608 | 2630 | 4400 | 2630 |
2020-09-07 | 2678 | 2678 | 2601 | 2623 | 12800 | 2623 |
2020-09-04 | 2679 | 2680 | 2631 | 2678 | 16400 | 2678 |
2020-09-03 | 2724 | 2728 | 2676 | 2689 | 13700 | 2689 |
2020-09-02 | 2730 | 2730 | 2692 | 2706 | 10200 | 2706 |
2020-09-01 | 2701 | 2715 | 2678 | 2715 | 11500 | 2715 |
2020-08-31 | 2705 | 2730 | 2696 | 2717 | 9300 | 2717 |
2020-08-28 | 2779 | 2796 | 2690 | 2700 | 16600 | 2700 |
2020-08-27 | 2800 | 2821 | 2762 | 2783 | 9500 | 2783 |
2020-08-26 | 2759 | 2800 | 2752 | 2789 | 7500 | 2789 |
2020-08-25 | 2959 | 2959 | 2735 | 2739 | 49900 | 2739 |
2020-08-24 | 2720 | 2739 | 2720 | 2722 | 4300 | 2722 |
2020-08-21 | 2748 | 2750 | 2726 | 2727 | 7100 | 2727 |
2020-08-20 | 2749 | 2780 | 2720 | 2739 | 29100 | 2739 |
2020-08-19 | 2702 | 2789 | 2697 | 2766 | 14800 | 2766 |
2020-08-18 | 2700 | 2709 | 2682 | 2703 | 4400 | 2703 |
2020-08-17 | 2694 | 2720 | 2686 | 2695 | 19300 | 2695 |
2020-08-14 | 2685 | 2695 | 2674 | 2694 | 3500 | 2694 |
2020-08-13 | 2650 | 2699 | 2650 | 2685 | 8600 | 2685 |
2020-08-12 | 2630 | 2666 | 2604 | 2648 | 30100 | 2648 |
2020-08-11 | 2579 | 2579 | 2511 | 2545 | 13300 | 2545 |
2020-08-07 | 2537 | 2548 | 2512 | 2529 | 9900 | 2529 |
2020-08-06 | 2501 | 2541 | 2501 | 2537 | 3200 | 2537 |
2020-08-05 | 2510 | 2525 | 2491 | 2518 | 2200 | 2518 |
2020-08-04 | 2520 | 2556 | 2499 | 2511 | 5300 | 2511 |
2020-08-03 | 2483 | 2508 | 2471 | 2499 | 5400 | 2499 |
2020-07-31 | 2534 | 2537 | 2480 | 2483 | 13400 | 2483 |
2020-07-30 | 2589 | 2589 | 2551 | 2551 | 7400 | 2551 |
2020-07-29 | 2587 | 2587 | 2542 | 2568 | 4400 | 2568 |
2020-07-28 | 2568 | 2598 | 2568 | 2587 | 3400 | 2587 |
2020-07-27 | 2590 | 2590 | 2560 | 2567 | 4900 | 2567 |
2020-07-22 | 2601 | 2605 | 2584 | 2590 | 3800 | 2590 |
2020-07-21 | 2610 | 2628 | 2591 | 2618 | 5100 | 2618 |
2020-07-20 | 2580 | 2610 | 2570 | 2594 | 4000 | 2594 |
2020-07-17 | 2600 | 2600 | 2562 | 2575 | 3700 | 2575 |
2020-07-16 | 2617 | 2633 | 2603 | 2603 | 2200 | 2603 |
2020-07-15 | 2597 | 2654 | 2597 | 2617 | 10400 | 2617 |
2020-07-14 | 2593 | 2593 | 2558 | 2592 | 5700 | 2592 |
2020-07-13 | 2652 | 2652 | 2554 | 2574 | 16500 | 2574 |
2020-07-10 | 2621 | 2634 | 2561 | 2561 | 10400 | 2561 |
2020-07-09 | 2722 | 2722 | 2660 | 2660 | 8000 | 2660 |
2020-07-08 | 2667 | 2738 | 2663 | 2677 | 18200 | 2677 |
2020-07-07 | 2659 | 2660 | 2582 | 2633 | 13700 | 2633 |
2020-07-06 | 2573 | 2640 | 2559 | 2624 | 16700 | 2624 |
2020-07-03 | 2524 | 2524 | 2478 | 2523 | 10000 | 2523 |
2020-07-02 | 2609 | 2609 | 2492 | 2525 | 26500 | 2525 |
2020-07-01 | 2634 | 2650 | 2555 | 2609 | 24500 | 2609 |
2020-06-30 | 2710 | 2710 | 2602 | 2635 | 17900 | 2635 |
2020-06-29 | 2704 | 2737 | 2660 | 2662 | 20600 | 2662 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 2813 | 2849 | 2805 | 2805 | 11200 | 2805 |
2020-06-25 | 2855 | 2868 | 2810 | 2820 | 11900 | 2820 |
2020-06-24 | 2860 | 2884 | 2849 | 2868 | 7200 | 2868 |
2020-06-23 | 2880 | 2913 | 2851 | 2868 | 11800 | 2868 |
2020-06-22 | 2900 | 2935 | 2880 | 2899 | 12900 | 2899 |
2020-06-19 | 2873 | 2900 | 2846 | 2900 | 9600 | 2900 |
2020-06-18 | 2841 | 2882 | 2839 | 2873 | 11000 | 2873 |
2020-06-17 | 2765 | 2889 | 2735 | 2889 | 31200 | 2889 |
2020-06-16 | 2689 | 2749 | 2665 | 2715 | 19700 | 2715 |
2020-06-15 | 2685 | 2727 | 2632 | 2642 | 30700 | 2642 |
2020-06-12 | 2726 | 2750 | 2656 | 2720 | 42400 | 2720 |
2020-06-11 | 2883 | 2895 | 2800 | 2818 | 35100 | 2818 |
2020-06-10 | 2876 | 2905 | 2871 | 2898 | 22600 | 2898 |
2020-06-09 | 2940 | 2964 | 2868 | 2884 | 28500 | 2884 |
2020-06-08 | 2965 | 2965 | 2910 | 2926 | 18300 | 2926 |
2020-06-05 | 2916 | 2930 | 2882 | 2922 | 16500 | 2922 |
2020-06-04 | 2950 | 2978 | 2862 | 2906 | 28000 | 2906 |
2020-06-03 | 2969 | 3020 | 2938 | 2939 | 35500 | 2939 |
2020-06-02 | 2900 | 2948 | 2881 | 2936 | 24800 | 2936 |
2020-06-01 | 2880 | 2904 | 2829 | 2900 | 17800 | 2900 |
2020-05-29 | 2900 | 2913 | 2865 | 2885 | 11200 | 2885 |
2020-05-28 | 2829 | 2924 | 2829 | 2915 | 24900 | 2915 |
2020-05-27 | 2825 | 2874 | 2814 | 2829 | 10100 | 2829 |
2020-05-26 | 2910 | 2910 | 2812 | 2850 | 16000 | 2850 |
2020-05-25 | 2885 | 2953 | 2842 | 2880 | 14500 | 2880 |
2020-05-22 | 2885 | 2887 | 2789 | 2840 | 18100 | 2840 |
2020-05-21 | 2835 | 2869 | 2800 | 2865 | 12800 | 2865 |
2020-05-20 | 2792 | 2838 | 2781 | 2808 | 7100 | 2808 |
2020-05-19 | 2840 | 2840 | 2791 | 2792 | 6800 | 2792 |
2020-05-18 | 2846 | 2856 | 2785 | 2796 | 10400 | 2796 |
2020-05-15 | 2835 | 2851 | 2753 | 2820 | 12500 | 2820 |
2020-05-14 | 2917 | 2924 | 2784 | 2785 | 25900 | 2785 |
2020-05-13 | 2877 | 2970 | 2839 | 2955 | 14400 | 2955 |
2020-05-12 | 3015 | 3045 | 2883 | 2907 | 52200 | 2907 |
2020-05-11 | 2901 | 2930 | 2853 | 2914 | 29700 | 2914 |
2020-05-08 | 2730 | 2799 | 2730 | 2798 | 16100 | 2798 |
2020-05-07 | 2644 | 2729 | 2644 | 2721 | 9700 | 2721 |
2020-05-01 | 2575 | 2624 | 2552 | 2594 | 4700 | 2594 |
2020-04-30 | 2565 | 2631 | 2561 | 2575 | 6700 | 2575 |
2020-04-28 | 2570 | 2609 | 2553 | 2565 | 3900 | 2565 |
2020-04-27 | 2542 | 2620 | 2542 | 2585 | 15000 | 2585 |
2020-04-24 | 2450 | 2478 | 2428 | 2468 | 6300 | 2468 |
2020-04-23 | 2459 | 2461 | 2425 | 2454 | 3800 | 2454 |
2020-04-22 | 2388 | 2447 | 2361 | 2409 | 7300 | 2409 |
2020-04-21 | 2475 | 2530 | 2411 | 2411 | 14200 | 2411 |
2020-04-20 | 2383 | 2493 | 2383 | 2475 | 10500 | 2475 |
2020-04-17 | 2380 | 2420 | 2370 | 2383 | 16600 | 2383 |
2020-04-16 | 2388 | 2394 | 2326 | 2354 | 26200 | 2354 |
2020-04-15 | 2415 | 2480 | 2386 | 2413 | 13400 | 2413 |
2020-04-14 | 2352 | 2419 | 2316 | 2407 | 19600 | 2407 |
2020-04-13 | 2426 | 2426 | 2357 | 2365 | 8800 | 2365 |
2020-04-10 | 2440 | 2440 | 2352 | 2390 | 9600 | 2390 |
2020-04-09 | 2383 | 2420 | 2355 | 2420 | 11800 | 2420 |
2020-04-08 | 2305 | 2425 | 2289 | 2391 | 18100 | 2391 |
2020-04-07 | 2438 | 2446 | 2289 | 2340 | 17500 | 2340 |
2020-04-06 | 2200 | 2355 | 2200 | 2338 | 21100 | 2338 |
2020-04-03 | 2390 | 2395 | 2222 | 2247 | 20800 | 2247 |
2020-04-02 | 2351 | 2392 | 2285 | 2290 | 21300 | 2290 |
2020-04-01 | 2560 | 2560 | 2396 | 2431 | 15100 | 2431 |
2020-03-31 | 2500 | 2567 | 2443 | 2527 | 35500 | 2527 |
2020-03-30 | 2354 | 2495 | 2354 | 2430 | 21000 | 2430 |
2020-03-27 | 2522 | 2592 | 2460 | 2519 | 29500 | 2519 |
2020-03-26 | 2580 | 2649 | 2510 | 2511 | 27800 | 2511 |
2020-03-25 | 2599 | 2690 | 2588 | 2680 | 30500 | 2680 |
2020-03-24 | 2500 | 2575 | 2461 | 2532 | 32800 | 2532 |
2020-03-23 | 2371 | 2448 | 2300 | 2442 | 37500 | 2442 |
2020-03-19 | 2438 | 2505 | 2257 | 2271 | 57100 | 2271 |
2020-03-18 | 2497 | 2595 | 2422 | 2464 | 50700 | 2464 |
2020-03-17 | 2201 | 2474 | 2172 | 2471 | 64000 | 2471 |
2020-03-16 | 2215 | 2380 | 2125 | 2244 | 59600 | 2244 |
2020-03-13 | 2035 | 2154 | 1951 | 2115 | 108300 | 2115 |
2020-03-12 | 2161 | 2295 | 2110 | 2135 | 57500 | 2135 |
2020-03-11 | 2349 | 2354 | 2234 | 2238 | 31500 | 2238 |
2020-03-10 | 2240 | 2373 | 2131 | 2341 | 53100 | 2341 |
2020-03-09 | 2300 | 2364 | 2201 | 2237 | 55700 | 2237 |
2020-03-06 | 2500 | 2509 | 2408 | 2415 | 35900 | 2415 |
2020-03-05 | 2549 | 2560 | 2488 | 2529 | 15400 | 2529 |
2020-03-04 | 2500 | 2570 | 2480 | 2515 | 23000 | 2515 |
2020-03-03 | 2665 | 2665 | 2522 | 2523 | 37800 | 2523 |
2020-03-02 | 2463 | 2650 | 2450 | 2599 | 54700 | 2599 |
2020-02-28 | 2416 | 2530 | 2405 | 2451 | 92400 | 2451 |
2020-02-27 | 2627 | 2627 | 2504 | 2543 | 42300 | 2543 |
2020-02-26 | 2611 | 2638 | 2563 | 2638 | 28900 | 2638 |
2020-02-25 | 2632 | 2688 | 2605 | 2650 | 40800 | 2650 |
2020-02-21 | 2767 | 2779 | 2752 | 2762 | 11700 | 2762 |
2020-02-20 | 2870 | 2876 | 2775 | 2775 | 31100 | 2775 |
2020-02-19 | 2794 | 2862 | 2790 | 2840 | 25900 | 2840 |
2020-02-18 | 2802 | 2831 | 2752 | 2760 | 44200 | 2760 |
2020-02-17 | 2850 | 2855 | 2792 | 2792 | 48300 | 2792 |
2020-02-14 | 2840 | 2879 | 2820 | 2841 | 31400 | 2841 |
2020-02-13 | 2855 | 2900 | 2790 | 2860 | 159600 | 2860 |
2020-02-12 | 3230 | 3270 | 3120 | 3155 | 39200 | 3155 |
2020-02-10 | 3225 | 3235 | 3175 | 3190 | 15100 | 3190 |
2020-02-07 | 3200 | 3240 | 3135 | 3240 | 23800 | 3240 |
2020-02-06 | 3220 | 3235 | 3170 | 3200 | 18500 | 3200 |
2020-02-05 | 3310 | 3310 | 3210 | 3210 | 21100 | 3210 |
2020-02-04 | 3275 | 3290 | 3220 | 3290 | 17300 | 3290 |
2020-02-03 | 3015 | 3255 | 3015 | 3235 | 47700 | 3235 |
2020-01-31 | 3195 | 3235 | 3155 | 3180 | 34000 | 3180 |
2020-01-30 | 3390 | 3415 | 3105 | 3185 | 94200 | 3185 |
2020-01-29 | 3490 | 3505 | 3380 | 3380 | 26000 | 3380 |
2020-01-28 | 3455 | 3485 | 3380 | 3470 | 26600 | 3470 |
2020-01-27 | 3470 | 3560 | 3470 | 3515 | 29700 | 3515 |
2020-01-24 | 3560 | 3590 | 3490 | 3580 | 26800 | 3580 |
2020-01-23 | 3550 | 3595 | 3550 | 3570 | 7900 | 3570 |
2020-01-22 | 3540 | 3610 | 3530 | 3585 | 8500 | 3585 |
2020-01-21 | 3660 | 3680 | 3560 | 3575 | 28200 | 3575 |
2020-01-20 | 3670 | 3700 | 3640 | 3640 | 14200 | 3640 |
2020-01-17 | 3670 | 3670 | 3575 | 3665 | 24300 | 3665 |
2020-01-16 | 3585 | 3680 | 3540 | 3670 | 31500 | 3670 |
2020-01-15 | 3540 | 3585 | 3460 | 3585 | 26600 | 3585 |
2020-01-14 | 3625 | 3645 | 3535 | 3540 | 24500 | 3540 |
2020-01-10 | 3645 | 3705 | 3555 | 3625 | 28500 | 3625 |
2020-01-09 | 3455 | 3720 | 3440 | 3640 | 67500 | 3640 |
2020-01-08 | 3455 | 3470 | 3345 | 3360 | 50400 | 3360 |
2020-01-07 | 3460 | 3550 | 3425 | 3485 | 55400 | 3485 |
2020-01-06 | 3345 | 3445 | 3330 | 3400 | 47800 | 3400 |
2019-12-30 | 3330 | 3450 | 3300 | 3450 | 36900 | 3450 |
2019-12-27 | 3360 | 3375 | 3325 | 3325 | 17000 | 3325 |
2019-12-26 | 3465 | 3465 | 3370 | 3400 | 49200 | 3400 |
2019-12-25 | 3315 | 3470 | 3300 | 3465 | 63100 | 3465 |
2019-12-24 | 3340 | 3350 | 3255 | 3305 | 31500 | 3305 |
2019-12-23 | 3380 | 3390 | 3300 | 3320 | 22700 | 3320 |
2019-12-20 | 3320 | 3360 | 3285 | 3350 | 32700 | 3350 |
2019-12-19 | 3355 | 3430 | 3305 | 3320 | 33400 | 3320 |
2019-12-18 | 3600 | 3600 | 3325 | 3385 | 83900 | 3385 |
2019-12-17 | 3410 | 3645 | 3410 | 3610 | 51800 | 3610 |
2019-12-16 | 3500 | 3500 | 3390 | 3405 | 43500 | 3405 |
2019-12-13 | 3570 | 3590 | 3450 | 3520 | 34400 | 3520 |
2019-12-12 | 3610 | 3640 | 3505 | 3555 | 47500 | 3555 |
2019-12-11 | 3790 | 3800 | 3600 | 3630 | 48400 | 3630 |
2019-12-10 | 3700 | 3875 | 3700 | 3830 | 57700 | 3830 |
2019-12-09 | 3750 | 3750 | 3640 | 3660 | 33200 | 3660 |
2019-12-06 | 3600 | 3670 | 3545 | 3670 | 40200 | 3670 |
2019-12-05 | 3545 | 3640 | 3530 | 3600 | 64500 | 3600 |
2019-12-04 | 3425 | 3505 | 3385 | 3495 | 32000 | 3495 |
2019-12-03 | 3285 | 3505 | 3285 | 3495 | 50800 | 3495 |
2019-12-02 | 3315 | 3430 | 3300 | 3355 | 29700 | 3355 |
2019-11-29 | 3280 | 3320 | 3245 | 3320 | 18400 | 3320 |
2019-11-28 | 3360 | 3405 | 3230 | 3250 | 36600 | 3250 |
2019-11-27 | 3295 | 3375 | 3235 | 3345 | 34200 | 3345 |
2019-11-26 | 3360 | 3400 | 3280 | 3320 | 40100 | 3320 |
2019-11-25 | 3465 | 3515 | 3365 | 3380 | 40000 | 3380 |
2019-11-22 | 3300 | 3480 | 3300 | 3470 | 72200 | 3470 |
2019-11-21 | 3190 | 3290 | 3130 | 3290 | 27400 | 3290 |
2019-11-20 | 3285 | 3340 | 3215 | 3230 | 23800 | 3230 |
2019-11-19 | 3140 | 3315 | 3080 | 3265 | 63300 | 3265 |
2019-11-18 | 3175 | 3330 | 3135 | 3165 | 46800 | 3165 |
2019-11-15 | 3000 | 3200 | 2984 | 3175 | 55800 | 3175 |
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。