4816 東映アニメーション(株) 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。
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 10580 | 10580 | 10340 | 10410 | 21200 | 10410 |
2021-02-26 | 10820 | 11020 | 10690 | 10980 | 65600 | 10980 |
2021-02-24 | 11540 | 11540 | 10960 | 11010 | 40700 | 11010 |
2021-02-12 | 10900 | 11250 | 10840 | 10990 | 46500 | 10990 |
2021-02-03 | 10390 | 10390 | 10170 | 10220 | 18300 | 10220 |
2021-02-02 | 10360 | 10360 | 10060 | 10260 | 24200 | 10260 |
2021-02-01 | 10240 | 10240 | 9950 | 10060 | 26200 | 10060 |
2021-01-29 | 10040 | 10260 | 9990 | 10200 | 45100 | 10200 |
2021-01-28 | 10200 | 10490 | 9850 | 9940 | 57300 | 9940 |
2021-01-27 | 10450 | 10640 | 10310 | 10560 | 58200 | 10560 |
2021-01-26 | 10000 | 10290 | 9760 | 10180 | 100600 | 10180 |
2021-01-25 | 9950 | 10200 | 9900 | 10050 | 57500 | 10050 |
2021-01-22 | 9600 | 9870 | 9520 | 9870 | 37000 | 9870 |
2021-01-21 | 9440 | 9540 | 9360 | 9450 | 11200 | 9450 |
2021-01-20 | 9360 | 9470 | 9210 | 9320 | 23200 | 9320 |
2021-01-19 | 9100 | 9290 | 9040 | 9260 | 16200 | 9260 |
2021-01-18 | 9070 | 9120 | 9000 | 9030 | 24400 | 9030 |
2021-01-14 | 8870 | 9440 | 8870 | 9330 | 52500 | 9330 |
2021-01-12 | 8870 | 8990 | 8810 | 8900 | 31300 | 8900 |
2021-01-08 | 8590 | 9050 | 8500 | 9000 | 102800 | 9000 |
2021-01-07 | 8090 | 8530 | 8090 | 8440 | 45200 | 8440 |
2021-01-06 | 8120 | 8200 | 8050 | 8090 | 10900 | 8090 |
2021-01-05 | 8120 | 8170 | 8060 | 8160 | 24400 | 8160 |
2021-01-04 | 8090 | 8140 | 8010 | 8050 | 20700 | 8050 |
2021-01-04 | 8090 | 8140 | 8010 | 8050 | 20700 | 8050 |
2021-01-04 | 8090 | 8140 | 8010 | 8050 | 20700 | 8050 |
2021-01-04 | 8090 | 8140 | 8010 | 8050 | 20700 | 8050 |
2021-01-04 | 8090 | 8140 | 8010 | 8050 | 20700 | 8050 |
2021-01-04 | 8090 | 8140 | 8010 | 8050 | 20700 | 8050 |
2020-12-30 | 8000 | 8160 | 7870 | 8090 | 37800 | 8090 |
2020-12-28 | 7830 | 7920 | 7730 | 7820 | 29900 | 7820 |
2020-12-25 | 7650 | 7820 | 7640 | 7820 | 22700 | 7820 |
2020-12-24 | 7480 | 7720 | 7470 | 7650 | 30300 | 7650 |
2020-12-22 | 7470 | 7480 | 7300 | 7320 | 12400 | 7320 |
2020-12-21 | 7470 | 7470 | 7320 | 7390 | 11600 | 7390 |
2020-12-18 | 7380 | 7390 | 7290 | 7390 | 15800 | 7390 |
2020-12-17 | 7370 | 7370 | 7180 | 7340 | 34100 | 7340 |
2020-12-16 | 7280 | 7330 | 7190 | 7290 | 19400 | 7290 |
2020-12-15 | 7290 | 7290 | 7210 | 7220 | 16800 | 7220 |
2020-12-14 | 7400 | 7430 | 7240 | 7290 | 13300 | 7290 |
2020-12-11 | 7260 | 7390 | 7230 | 7390 | 27300 | 7390 |
2020-12-10 | 7150 | 7270 | 7090 | 7160 | 21500 | 7160 |
2020-12-09 | 7440 | 7450 | 7140 | 7150 | 17200 | 7150 |
2020-12-08 | 7200 | 7340 | 7170 | 7290 | 31200 | 7290 |
2020-12-07 | 7400 | 7430 | 7130 | 7150 | 38700 | 7150 |
2020-12-04 | 7500 | 7500 | 7280 | 7280 | 24000 | 7280 |
2020-12-03 | 7380 | 7600 | 7350 | 7390 | 44300 | 7390 |
2020-12-02 | 7640 | 7650 | 7400 | 7450 | 42400 | 7450 |
2020-12-01 | 7600 | 7670 | 7520 | 7600 | 24000 | 7600 |
2020-11-30 | 7600 | 7670 | 7440 | 7600 | 48200 | 7600 |
2020-11-27 | 7480 | 7640 | 7410 | 7410 | 173500 | 7410 |
2020-11-26 | 7350 | 7440 | 7170 | 7380 | 78200 | 7380 |
2020-11-25 | 7250 | 7280 | 7120 | 7130 | 34100 | 7130 |
2020-11-24 | 7050 | 7220 | 6970 | 7170 | 79800 | 7170 |
2020-11-20 | 6910 | 6970 | 6870 | 6960 | 20800 | 6960 |
2020-11-19 | 6940 | 6980 | 6830 | 6910 | 23200 | 6910 |
2020-11-18 | 7000 | 7010 | 6820 | 6860 | 31600 | 6860 |
2020-11-17 | 6860 | 6940 | 6750 | 6940 | 36300 | 6940 |
2020-11-16 | 6950 | 7040 | 6850 | 6860 | 31700 | 6860 |
2020-11-13 | 7080 | 7080 | 6900 | 6960 | 27700 | 6960 |
2020-11-12 | 6910 | 7080 | 6870 | 6980 | 36000 | 6980 |
2020-11-11 | 7000 | 7150 | 6930 | 6940 | 46300 | 6940 |
2020-11-10 | 7100 | 7150 | 6840 | 6940 | 79100 | 6940 |
2020-11-09 | 7320 | 7360 | 7100 | 7230 | 36600 | 7230 |
2020-11-06 | 7300 | 7370 | 7190 | 7280 | 44500 | 7280 |
2020-11-05 | 7100 | 7260 | 7050 | 7180 | 86300 | 7180 |
2020-11-04 | 6930 | 7090 | 6870 | 7000 | 30900 | 7000 |
2020-11-02 | 6990 | 7200 | 6660 | 6930 | 120500 | 6930 |
2020-10-30 | 7290 | 7300 | 7150 | 7280 | 28500 | 7280 |
2020-10-29 | 7170 | 7290 | 7060 | 7250 | 37000 | 7250 |
2020-10-28 | 7070 | 7200 | 7020 | 7200 | 39300 | 7200 |
2020-10-27 | 6890 | 7060 | 6840 | 7040 | 28200 | 7040 |
2020-10-26 | 7060 | 7060 | 6920 | 6940 | 23300 | 6940 |
2020-10-22 | 7060 | 7060 | 6900 | 7020 | 25500 | 7020 |
2020-10-21 | 7050 | 7070 | 6990 | 7050 | 36700 | 7050 |
2020-10-20 | 7050 | 7080 | 6930 | 7050 | 35100 | 7050 |
2020-10-19 | 6950 | 7070 | 6880 | 7060 | 49400 | 7060 |
2020-10-16 | 7040 | 7040 | 6890 | 6930 | 46000 | 6930 |
2020-10-15 | 7080 | 7120 | 7030 | 7080 | 19100 | 7080 |
2020-10-14 | 7000 | 7110 | 6960 | 7080 | 20900 | 7080 |
2020-10-13 | 7020 | 7130 | 6940 | 6990 | 31900 | 6990 |
2020-10-12 | 6950 | 7010 | 6870 | 7000 | 39300 | 7000 |
2020-10-09 | 6830 | 6960 | 6800 | 6950 | 29100 | 6950 |
2020-10-08 | 6890 | 6890 | 6710 | 6830 | 46200 | 6830 |
2020-10-07 | 6750 | 6860 | 6660 | 6790 | 31400 | 6790 |
2020-10-06 | 6760 | 6760 | 6640 | 6750 | 23500 | 6750 |
2020-10-05 | 6810 | 6900 | 6660 | 6770 | 35400 | 6770 |
2020-10-02 | 6920 | 6920 | 6610 | 6690 | 45000 | 6690 |
2020-09-30 | 6780 | 6960 | 6750 | 6850 | 43800 | 6850 |
2020-09-29 | 6600 | 6770 | 6500 | 6660 | 37400 | 6660 |
2020-09-28 | 6550 | 6680 | 6480 | 6630 | 26900 | 6630 |
2020-09-25 | 6290 | 6640 | 6240 | 6610 | 50200 | 6610 |
2020-09-24 | 6460 | 6560 | 6280 | 6360 | 37500 | 6360 |
2020-09-23 | 6500 | 6700 | 6500 | 6540 | 21200 | 6540 |
2020-09-18 | 6450 | 6560 | 6330 | 6550 | 23200 | 6550 |
2020-09-17 | 6490 | 6490 | 6410 | 6410 | 17600 | 6410 |
2020-09-16 | 6480 | 6550 | 6420 | 6420 | 20200 | 6420 |
2020-09-15 | 6620 | 6620 | 6490 | 6510 | 20500 | 6510 |
2020-09-14 | 6490 | 6560 | 6460 | 6540 | 15200 | 6540 |
2020-09-11 | 6330 | 6500 | 6320 | 6500 | 12400 | 6500 |
2020-09-10 | 6480 | 6480 | 6370 | 6430 | 10800 | 6430 |
2020-09-09 | 6440 | 6470 | 6400 | 6440 | 12900 | 6440 |
2020-09-08 | 6400 | 6440 | 6300 | 6440 | 22200 | 6440 |
2020-09-07 | 6370 | 6460 | 6350 | 6410 | 16700 | 6410 |
2020-09-04 | 6180 | 6470 | 6120 | 6410 | 50700 | 6410 |
2020-09-03 | 6230 | 6360 | 6220 | 6270 | 28500 | 6270 |
2020-09-02 | 6090 | 6250 | 6000 | 6230 | 37800 | 6230 |
2020-09-01 | 6080 | 6110 | 5950 | 6110 | 48400 | 6110 |
2020-08-31 | 6030 | 6190 | 5990 | 6170 | 42100 | 6170 |
2020-08-28 | 6020 | 6100 | 5930 | 5980 | 27200 | 5980 |
2020-08-27 | 6040 | 6120 | 6030 | 6100 | 20900 | 6100 |
2020-08-26 | 5860 | 6020 | 5850 | 6020 | 21200 | 6020 |
2020-08-25 | 5870 | 5950 | 5850 | 5900 | 12800 | 5900 |
2020-08-24 | 5920 | 6000 | 5810 | 5870 | 22000 | 5870 |
2020-08-21 | 5780 | 5900 | 5730 | 5870 | 18500 | 5870 |
2020-08-20 | 5950 | 5950 | 5790 | 5850 | 14300 | 5850 |
2020-08-19 | 5870 | 5910 | 5790 | 5870 | 13100 | 5870 |
2020-08-18 | 5750 | 5870 | 5660 | 5870 | 22900 | 5870 |
2020-08-17 | 5840 | 5840 | 5680 | 5700 | 15000 | 5700 |
2020-08-14 | 5760 | 5870 | 5650 | 5820 | 57100 | 5820 |
2020-08-13 | 5840 | 5840 | 5720 | 5770 | 36600 | 5770 |
2020-08-12 | 5860 | 5940 | 5690 | 5770 | 48400 | 5770 |
2020-08-11 | 5990 | 5990 | 5860 | 5960 | 42100 | 5960 |
2020-08-07 | 5630 | 5940 | 5630 | 5920 | 63400 | 5920 |
2020-08-06 | 5480 | 5550 | 5480 | 5550 | 34300 | 5550 |
2020-08-05 | 5640 | 5660 | 5430 | 5570 | 70100 | 5570 |
2020-08-04 | 5480 | 5790 | 5470 | 5740 | 62200 | 5740 |
2020-08-03 | 5390 | 5480 | 5350 | 5450 | 42300 | 5450 |
2020-07-31 | 5230 | 5450 | 5190 | 5390 | 96700 | 5390 |
2020-07-30 | 5120 | 5190 | 4990 | 4990 | 47600 | 4990 |
2020-07-29 | 5230 | 5250 | 5110 | 5200 | 29100 | 5200 |
2020-07-28 | 5050 | 5220 | 5030 | 5180 | 34200 | 5180 |
2020-07-27 | 5010 | 5040 | 5000 | 5040 | 4900 | 5040 |
2020-07-22 | 5130 | 5130 | 5040 | 5040 | 6500 | 5040 |
2020-07-21 | 4995 | 5140 | 4990 | 5130 | 16500 | 5130 |
2020-07-20 | 4960 | 4960 | 4860 | 4940 | 22800 | 4940 |
2020-07-17 | 5140 | 5140 | 4945 | 4980 | 32400 | 4980 |
2020-07-16 | 5240 | 5290 | 5020 | 5070 | 46100 | 5070 |
2020-07-15 | 5200 | 5240 | 5100 | 5180 | 30900 | 5180 |
2020-07-14 | 5080 | 5330 | 5080 | 5120 | 50600 | 5120 |
2020-07-13 | 5180 | 5180 | 5010 | 5150 | 26700 | 5150 |
2020-07-10 | 5000 | 5170 | 4925 | 5080 | 61400 | 5080 |
2020-07-09 | 4970 | 4985 | 4900 | 4950 | 22500 | 4950 |
2020-07-08 | 4860 | 4965 | 4860 | 4945 | 27200 | 4945 |
2020-07-07 | 4885 | 4935 | 4750 | 4930 | 54100 | 4930 |
2020-07-06 | 4685 | 4850 | 4675 | 4815 | 69500 | 4815 |
2020-07-03 | 4790 | 4885 | 4725 | 4830 | 64900 | 4830 |
2020-07-02 | 4985 | 5020 | 4675 | 4790 | 156400 | 4790 |
2020-07-01 | 4970 | 5020 | 4935 | 4935 | 27100 | 4935 |
2020-06-30 | 5020 | 5060 | 4975 | 5030 | 17100 | 5030 |
2020-06-29 | 4980 | 5010 | 4930 | 4930 | 16500 | 4930 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 5110 | 5110 | 4960 | 5030 | 34400 | 5030 |
2020-06-25 | 5150 | 5160 | 5050 | 5050 | 10600 | 5050 |
2020-06-24 | 5190 | 5190 | 5110 | 5150 | 9700 | 5150 |
2020-06-23 | 5130 | 5190 | 5090 | 5180 | 18100 | 5180 |
2020-06-22 | 5150 | 5180 | 5060 | 5100 | 20900 | 5100 |
2020-06-19 | 5110 | 5220 | 5110 | 5150 | 19400 | 5150 |
2020-06-18 | 5140 | 5180 | 5060 | 5180 | 26900 | 5180 |
2020-06-17 | 5170 | 5190 | 5080 | 5090 | 21400 | 5090 |
2020-06-16 | 5210 | 5210 | 5050 | 5170 | 18800 | 5170 |
2020-06-15 | 5110 | 5210 | 5030 | 5030 | 26600 | 5030 |
2020-06-12 | 5000 | 5150 | 4960 | 5140 | 21000 | 5140 |
2020-06-11 | 5220 | 5240 | 5080 | 5100 | 22100 | 5100 |
2020-06-10 | 5340 | 5340 | 5170 | 5260 | 19100 | 5260 |
2020-06-09 | 5300 | 5370 | 5280 | 5320 | 25200 | 5320 |
2020-06-08 | 5310 | 5310 | 5210 | 5270 | 16700 | 5270 |
2020-06-05 | 5250 | 5270 | 5200 | 5210 | 21600 | 5210 |
2020-06-04 | 5180 | 5260 | 5150 | 5250 | 31000 | 5250 |
2020-06-03 | 5160 | 5200 | 5100 | 5180 | 33900 | 5180 |
2020-06-02 | 5220 | 5230 | 5130 | 5160 | 22300 | 5160 |
2020-06-01 | 5090 | 5220 | 5040 | 5170 | 50700 | 5170 |
2020-05-29 | 5010 | 5130 | 4970 | 5090 | 53700 | 5090 |
2020-05-28 | 5260 | 5300 | 5000 | 5010 | 73300 | 5010 |
2020-05-27 | 5300 | 5310 | 5120 | 5250 | 75900 | 5250 |
2020-05-26 | 5420 | 5480 | 5330 | 5400 | 46500 | 5400 |
2020-05-25 | 5480 | 5510 | 5410 | 5450 | 28400 | 5450 |
2020-05-22 | 5570 | 5610 | 5440 | 5520 | 39800 | 5520 |
2020-05-21 | 5510 | 5650 | 5460 | 5630 | 36400 | 5630 |
2020-05-20 | 5330 | 5530 | 5330 | 5520 | 51700 | 5520 |
2020-05-19 | 5500 | 5530 | 5360 | 5380 | 50500 | 5380 |
2020-05-18 | 5320 | 5540 | 5250 | 5450 | 57900 | 5450 |
2020-05-15 | 5350 | 5450 | 5350 | 5370 | 63500 | 5370 |
2020-05-14 | 5570 | 5670 | 5330 | 5350 | 93500 | 5350 |
2020-05-13 | 5420 | 5680 | 5420 | 5670 | 38500 | 5670 |
2020-05-12 | 5460 | 5530 | 5440 | 5490 | 59800 | 5490 |
2020-05-11 | 5500 | 5530 | 5430 | 5480 | 46200 | 5480 |
2020-05-08 | 5400 | 5490 | 5370 | 5450 | 48400 | 5450 |
2020-05-07 | 5380 | 5450 | 5330 | 5420 | 51900 | 5420 |
2020-05-01 | 5280 | 5360 | 5250 | 5330 | 30000 | 5330 |
2020-04-30 | 5300 | 5320 | 5160 | 5300 | 53100 | 5300 |
2020-04-28 | 5220 | 5340 | 5200 | 5250 | 40700 | 5250 |
2020-04-27 | 5300 | 5300 | 5150 | 5220 | 44800 | 5220 |
2020-04-24 | 5210 | 5250 | 5140 | 5230 | 24700 | 5230 |
2020-04-23 | 5050 | 5210 | 5050 | 5210 | 33000 | 5210 |
2020-04-22 | 4890 | 5040 | 4855 | 5030 | 57100 | 5030 |
2020-04-21 | 4940 | 4970 | 4885 | 4900 | 19300 | 4900 |
2020-04-20 | 5010 | 5030 | 4955 | 4970 | 22100 | 4970 |
2020-04-17 | 5070 | 5110 | 4995 | 5030 | 22800 | 5030 |
2020-04-16 | 5030 | 5070 | 4950 | 5060 | 30600 | 5060 |
2020-04-15 | 4980 | 5070 | 4915 | 4980 | 30800 | 4980 |
2020-04-14 | 4955 | 5100 | 4940 | 5030 | 40100 | 5030 |
2020-04-13 | 4950 | 4995 | 4855 | 4885 | 28900 | 4885 |
2020-04-10 | 5060 | 5060 | 4975 | 5030 | 16800 | 5030 |
2020-04-09 | 4935 | 5070 | 4925 | 5070 | 41700 | 5070 |
2020-04-08 | 4970 | 4970 | 4880 | 4935 | 41300 | 4935 |
2020-04-07 | 5050 | 5050 | 4860 | 4980 | 38200 | 4980 |
2020-04-06 | 4730 | 4925 | 4730 | 4925 | 41300 | 4925 |
2020-04-03 | 4560 | 4765 | 4560 | 4660 | 36600 | 4660 |
2020-04-02 | 4700 | 4700 | 4460 | 4630 | 68200 | 4630 |
2020-04-01 | 4860 | 4915 | 4620 | 4630 | 58500 | 4630 |
2020-03-31 | 4920 | 5080 | 4875 | 5050 | 69800 | 5050 |
2020-03-30 | 4500 | 4875 | 4440 | 4875 | 85800 | 4875 |
2020-03-27 | 4810 | 4875 | 4700 | 4820 | 61200 | 4820 |
2020-03-26 | 4900 | 4900 | 4665 | 4710 | 91300 | 4710 |
2020-03-25 | 4680 | 4680 | 4505 | 4635 | 32500 | 4635 |
2020-03-24 | 4500 | 4535 | 4400 | 4470 | 37500 | 4470 |
2020-03-23 | 4270 | 4330 | 4065 | 4290 | 54800 | 4290 |
2020-03-19 | 4105 | 4265 | 3990 | 4060 | 83400 | 4060 |
2020-03-18 | 4075 | 4295 | 4035 | 4075 | 93800 | 4075 |
2020-03-17 | 3835 | 3995 | 3750 | 3935 | 114000 | 3935 |
2020-03-16 | 3830 | 4060 | 3755 | 3905 | 95100 | 3905 |
2020-03-13 | 3825 | 3900 | 3645 | 3750 | 213900 | 3750 |
2020-03-12 | 4250 | 4250 | 3920 | 3985 | 119300 | 3985 |
2020-03-11 | 4290 | 4400 | 4215 | 4255 | 87200 | 4255 |
2020-03-10 | 3995 | 4295 | 3985 | 4245 | 78900 | 4245 |
2020-03-09 | 4395 | 4395 | 4185 | 4205 | 95500 | 4205 |
2020-03-06 | 4470 | 4520 | 4390 | 4410 | 40400 | 4410 |
2020-03-05 | 4495 | 4570 | 4470 | 4510 | 49000 | 4510 |
2020-03-04 | 4310 | 4465 | 4310 | 4450 | 41100 | 4450 |
2020-03-03 | 4680 | 4680 | 4405 | 4410 | 71500 | 4410 |
2020-03-02 | 4300 | 4540 | 4300 | 4500 | 95500 | 4500 |
2020-02-28 | 4340 | 4460 | 4255 | 4420 | 93800 | 4420 |
2020-02-27 | 4670 | 4700 | 4480 | 4525 | 62300 | 4525 |
2020-02-26 | 4665 | 4710 | 4635 | 4670 | 74800 | 4670 |
2020-02-25 | 4700 | 4750 | 4625 | 4660 | 73300 | 4660 |
2020-02-21 | 4830 | 4875 | 4785 | 4815 | 23800 | 4815 |
2020-02-20 | 4900 | 4915 | 4790 | 4805 | 17500 | 4805 |
2020-02-19 | 4835 | 4935 | 4805 | 4830 | 25700 | 4830 |
2020-02-18 | 4775 | 4870 | 4770 | 4855 | 76600 | 4855 |
2020-02-17 | 4830 | 4980 | 4830 | 4915 | 41600 | 4915 |
2020-02-14 | 4895 | 4920 | 4820 | 4825 | 35700 | 4825 |
2020-02-13 | 4955 | 4960 | 4880 | 4895 | 15500 | 4895 |
2020-02-12 | 5000 | 5040 | 4900 | 4915 | 40500 | 4915 |
2020-02-10 | 5070 | 5070 | 4965 | 4975 | 35600 | 4975 |
2020-02-07 | 5190 | 5220 | 5040 | 5070 | 58200 | 5070 |
2020-02-06 | 5210 | 5240 | 5180 | 5210 | 27500 | 5210 |
2020-02-05 | 5190 | 5250 | 5150 | 5190 | 64800 | 5190 |
2020-02-04 | 5100 | 5150 | 5010 | 5120 | 53900 | 5120 |
2020-02-03 | 4860 | 5120 | 4700 | 5120 | 203000 | 5120 |
2020-01-31 | 5280 | 5350 | 5130 | 5230 | 172500 | 5230 |
2020-01-30 | 5430 | 5430 | 5240 | 5270 | 78600 | 5270 |
2020-01-29 | 5360 | 5430 | 5300 | 5430 | 46500 | 5430 |
2020-01-28 | 5370 | 5370 | 5260 | 5310 | 51000 | 5310 |
2020-01-27 | 5340 | 5430 | 5310 | 5380 | 46700 | 5380 |
2020-01-24 | 5390 | 5410 | 5300 | 5400 | 73500 | 5400 |
2020-01-23 | 5430 | 5460 | 5360 | 5430 | 52500 | 5430 |
2020-01-22 | 5380 | 5460 | 5340 | 5440 | 56800 | 5440 |
2020-01-21 | 5450 | 5450 | 5340 | 5380 | 21400 | 5380 |
2020-01-20 | 5320 | 5480 | 5310 | 5450 | 29700 | 5450 |
2020-01-17 | 5370 | 5440 | 5340 | 5380 | 64500 | 5380 |
2020-01-16 | 5480 | 5480 | 5350 | 5370 | 35900 | 5370 |
2020-01-15 | 5460 | 5540 | 5460 | 5510 | 23600 | 5510 |
2020-01-14 | 5500 | 5550 | 5420 | 5510 | 33500 | 5510 |
2020-01-10 | 5500 | 5540 | 5400 | 5480 | 36100 | 5480 |
2020-01-09 | 5420 | 5500 | 5380 | 5460 | 51900 | 5460 |
2020-01-08 | 5570 | 5570 | 5390 | 5480 | 49000 | 5480 |
2020-01-07 | 5500 | 5590 | 5500 | 5590 | 25500 | 5590 |
2020-01-06 | 5520 | 5580 | 5420 | 5500 | 69400 | 5500 |
2019-12-30 | 5510 | 5670 | 5450 | 5600 | 56100 | 5600 |
2019-12-27 | 5460 | 5620 | 5390 | 5530 | 85300 | 5530 |
2019-12-26 | 5300 | 5490 | 5300 | 5480 | 82700 | 5480 |
2019-12-25 | 5100 | 5410 | 5050 | 5390 | 133400 | 5390 |
2019-12-24 | 5070 | 5120 | 5010 | 5050 | 31300 | 5050 |
2019-12-23 | 5020 | 5080 | 4990 | 5040 | 59400 | 5040 |
2019-12-20 | 4955 | 5020 | 4955 | 5020 | 45500 | 5020 |
2019-12-19 | 5030 | 5030 | 4915 | 4985 | 54800 | 4985 |
2019-12-18 | 5110 | 5110 | 5000 | 5010 | 24500 | 5010 |
2019-12-17 | 5100 | 5100 | 5010 | 5090 | 39200 | 5090 |
2019-12-16 | 5150 | 5150 | 5060 | 5100 | 37100 | 5100 |
2019-12-13 | 5130 | 5130 | 5050 | 5110 | 28700 | 5110 |
2019-12-12 | 5130 | 5160 | 5100 | 5130 | 30400 | 5130 |
2019-12-11 | 5160 | 5210 | 5080 | 5170 | 41900 | 5170 |
2019-12-10 | 5120 | 5200 | 5060 | 5190 | 44200 | 5190 |
2019-12-09 | 5010 | 5110 | 5010 | 5090 | 36200 | 5090 |
2019-12-06 | 5050 | 5080 | 5000 | 5010 | 27000 | 5010 |
2019-12-05 | 5090 | 5160 | 5050 | 5080 | 43400 | 5080 |
2019-12-04 | 5060 | 5130 | 5020 | 5120 | 29700 | 5120 |
2019-12-03 | 5110 | 5160 | 5050 | 5100 | 32600 | 5100 |
2019-12-02 | 5160 | 5270 | 5130 | 5210 | 50800 | 5210 |
2019-11-29 | 5130 | 5220 | 5110 | 5170 | 58800 | 5170 |
2019-11-28 | 5160 | 5160 | 5070 | 5110 | 29900 | 5110 |
2019-11-27 | 4975 | 5180 | 4950 | 5180 | 89300 | 5180 |
2019-11-26 | 4935 | 4975 | 4905 | 4975 | 47800 | 4975 |
2019-11-25 | 4955 | 4960 | 4885 | 4890 | 33800 | 4890 |
2019-11-22 | 4825 | 4875 | 4775 | 4855 | 34200 | 4855 |
2019-11-21 | 4830 | 4845 | 4790 | 4825 | 44700 | 4825 |
2019-11-20 | 4880 | 4880 | 4815 | 4835 | 26300 | 4835 |
2019-11-19 | 4850 | 4875 | 4835 | 4860 | 36600 | 4860 |
2019-11-18 | 4855 | 4925 | 4820 | 4865 | 41500 | 4865 |
2019-11-15 | 4765 | 4880 | 4740 | 4855 | 52300 | 4855 |
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。