4820 (株)EMシステムズ 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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 850 | 855 | 838 | 842 | 76500 | 842 |
2021-02-24 | 856 | 860 | 840 | 842 | 86700 | 842 |
2021-02-12 | 927 | 927 | 878 | 895 | 115900 | 895 |
2021-02-03 | 977 | 984 | 970 | 981 | 37500 | 981 |
2021-02-02 | 960 | 973 | 957 | 973 | 39500 | 973 |
2021-02-01 | 963 | 974 | 956 | 962 | 37200 | 962 |
2021-01-29 | 958 | 980 | 958 | 968 | 53300 | 968 |
2021-01-28 | 975 | 976 | 952 | 959 | 379000 | 959 |
2021-01-27 | 990 | 1002 | 975 | 976 | 126700 | 976 |
2021-01-26 | 980 | 997 | 973 | 990 | 119300 | 990 |
2021-01-25 | 970 | 990 | 963 | 981 | 60200 | 981 |
2021-01-22 | 962 | 991 | 961 | 970 | 64200 | 970 |
2021-01-21 | 957 | 970 | 956 | 967 | 57000 | 967 |
2021-01-20 | 931 | 965 | 925 | 959 | 75500 | 959 |
2021-01-19 | 961 | 961 | 922 | 927 | 79600 | 927 |
2021-01-18 | 961 | 973 | 948 | 951 | 43400 | 951 |
2021-01-14 | 978 | 999 | 975 | 990 | 50800 | 990 |
2021-01-12 | 988 | 1001 | 977 | 998 | 124400 | 998 |
2021-01-08 | 954 | 981 | 951 | 978 | 76600 | 978 |
2021-01-07 | 957 | 968 | 944 | 953 | 71300 | 953 |
2021-01-06 | 944 | 962 | 936 | 944 | 53900 | 944 |
2021-01-05 | 940 | 957 | 938 | 939 | 59200 | 939 |
2021-01-04 | 949 | 965 | 937 | 953 | 79300 | 953 |
2021-01-04 | 949 | 965 | 937 | 953 | 79300 | 953 |
2021-01-04 | 949 | 965 | 937 | 953 | 79300 | 953 |
2021-01-04 | 949 | 965 | 937 | 953 | 79300 | 953 |
2021-01-04 | 949 | 965 | 937 | 953 | 79300 | 953 |
2021-01-04 | 949 | 965 | 937 | 953 | 79300 | 953 |
2020-12-30 | 949 | 964 | 907 | 947 | 81300 | 947 |
2020-12-28 | 976 | 986 | 946 | 949 | 141100 | 949 |
2020-12-25 | 925 | 966 | 920 | 966 | 125700 | 966 |
2020-12-24 | 896 | 924 | 896 | 922 | 96300 | 922 |
2020-12-22 | 877 | 897 | 871 | 889 | 104800 | 889 |
2020-12-21 | 865 | 877 | 864 | 872 | 35900 | 872 |
2020-12-18 | 861 | 869 | 851 | 864 | 41000 | 864 |
2020-12-17 | 863 | 868 | 856 | 858 | 30300 | 858 |
2020-12-16 | 865 | 867 | 846 | 860 | 61700 | 860 |
2020-12-15 | 870 | 878 | 859 | 859 | 106100 | 859 |
2020-12-14 | 854 | 870 | 854 | 865 | 64000 | 865 |
2020-12-11 | 858 | 863 | 849 | 854 | 92400 | 854 |
2020-12-10 | 848 | 849 | 836 | 846 | 30900 | 846 |
2020-12-09 | 848 | 851 | 836 | 851 | 32800 | 851 |
2020-12-08 | 828 | 844 | 827 | 841 | 41100 | 841 |
2020-12-07 | 846 | 848 | 827 | 828 | 58700 | 828 |
2020-12-04 | 856 | 856 | 838 | 846 | 43200 | 846 |
2020-12-03 | 845 | 855 | 836 | 853 | 55700 | 853 |
2020-12-02 | 844 | 854 | 838 | 847 | 102700 | 847 |
2020-12-01 | 825 | 852 | 825 | 845 | 108400 | 845 |
2020-11-30 | 833 | 838 | 813 | 820 | 106000 | 820 |
2020-11-27 | 844 | 845 | 831 | 841 | 70900 | 841 |
2020-11-26 | 833 | 844 | 824 | 840 | 54800 | 840 |
2020-11-25 | 849 | 849 | 823 | 827 | 54600 | 827 |
2020-11-24 | 849 | 852 | 838 | 840 | 83800 | 840 |
2020-11-20 | 813 | 830 | 813 | 824 | 42900 | 824 |
2020-11-19 | 813 | 822 | 796 | 819 | 76800 | 819 |
2020-11-18 | 815 | 822 | 813 | 815 | 52100 | 815 |
2020-11-17 | 812 | 816 | 801 | 814 | 86400 | 814 |
2020-11-16 | 821 | 823 | 800 | 805 | 138600 | 805 |
2020-11-13 | 842 | 842 | 814 | 827 | 65100 | 827 |
2020-11-12 | 822 | 855 | 821 | 840 | 249800 | 840 |
2020-11-11 | 809 | 815 | 796 | 799 | 91100 | 799 |
2020-11-10 | 825 | 825 | 790 | 800 | 136400 | 800 |
2020-11-09 | 826 | 826 | 802 | 816 | 63600 | 816 |
2020-11-06 | 796 | 811 | 791 | 811 | 44800 | 811 |
2020-11-05 | 783 | 802 | 782 | 796 | 153600 | 796 |
2020-11-04 | 785 | 788 | 776 | 784 | 114200 | 784 |
2020-11-02 | 783 | 789 | 778 | 785 | 99300 | 785 |
2020-10-30 | 799 | 801 | 781 | 785 | 86700 | 785 |
2020-10-29 | 795 | 813 | 792 | 800 | 77100 | 800 |
2020-10-28 | 809 | 826 | 809 | 819 | 69300 | 819 |
2020-10-27 | 799 | 813 | 794 | 809 | 63700 | 809 |
2020-10-26 | 803 | 815 | 789 | 799 | 78700 | 799 |
2020-10-23 | 797 | 808 | 788 | 796 | 81700 | 796 |
2020-10-22 | 808 | 810 | 779 | 791 | 219400 | 791 |
2020-10-21 | 827 | 837 | 809 | 817 | 248600 | 817 |
2020-10-20 | 830 | 832 | 815 | 818 | 77500 | 818 |
2020-10-19 | 845 | 854 | 828 | 830 | 151200 | 830 |
2020-10-16 | 845 | 865 | 843 | 850 | 64600 | 850 |
2020-10-15 | 857 | 857 | 839 | 847 | 111000 | 847 |
2020-10-14 | 895 | 904 | 866 | 872 | 98100 | 872 |
2020-10-13 | 900 | 910 | 890 | 897 | 118400 | 897 |
2020-10-12 | 916 | 924 | 892 | 900 | 83400 | 900 |
2020-10-09 | 870 | 907 | 870 | 901 | 185800 | 901 |
2020-10-08 | 855 | 870 | 849 | 870 | 174800 | 870 |
2020-10-07 | 853 | 872 | 852 | 863 | 116100 | 863 |
2020-10-06 | 861 | 878 | 843 | 853 | 75200 | 853 |
2020-10-05 | 860 | 861 | 851 | 860 | 100800 | 860 |
2020-10-02 | 879 | 880 | 855 | 860 | 84700 | 860 |
2020-09-30 | 893 | 893 | 863 | 866 | 103300 | 866 |
2020-09-29 | 908 | 908 | 872 | 893 | 104800 | 893 |
2020-09-28 | 898 | 915 | 889 | 908 | 155400 | 908 |
2020-09-25 | 890 | 898 | 879 | 883 | 97100 | 883 |
2020-09-24 | 878 | 888 | 874 | 875 | 78400 | 875 |
2020-09-23 | 867 | 884 | 866 | 880 | 71300 | 880 |
2020-09-18 | 885 | 888 | 876 | 882 | 79700 | 882 |
2020-09-17 | 883 | 885 | 866 | 883 | 78900 | 883 |
2020-09-16 | 864 | 888 | 864 | 883 | 87100 | 883 |
2020-09-15 | 869 | 870 | 857 | 864 | 95000 | 864 |
2020-09-14 | 861 | 874 | 854 | 869 | 102600 | 869 |
2020-09-11 | 843 | 855 | 834 | 850 | 98500 | 850 |
2020-09-10 | 840 | 858 | 838 | 845 | 131800 | 845 |
2020-09-09 | 826 | 840 | 825 | 833 | 97500 | 833 |
2020-09-08 | 834 | 844 | 819 | 832 | 98500 | 832 |
2020-09-07 | 845 | 860 | 829 | 831 | 65900 | 831 |
2020-09-04 | 848 | 855 | 830 | 841 | 99600 | 841 |
2020-09-03 | 868 | 882 | 862 | 863 | 137500 | 863 |
2020-09-02 | 848 | 868 | 842 | 867 | 105800 | 867 |
2020-09-01 | 858 | 866 | 848 | 848 | 104500 | 848 |
2020-08-31 | 841 | 881 | 841 | 869 | 164800 | 869 |
2020-08-28 | 864 | 868 | 831 | 838 | 130500 | 838 |
2020-08-27 | 881 | 881 | 867 | 869 | 60100 | 869 |
2020-08-26 | 886 | 886 | 868 | 874 | 77100 | 874 |
2020-08-25 | 886 | 898 | 881 | 886 | 95300 | 886 |
2020-08-24 | 891 | 891 | 878 | 881 | 51400 | 881 |
2020-08-21 | 886 | 890 | 879 | 886 | 38000 | 886 |
2020-08-20 | 881 | 883 | 865 | 871 | 39400 | 871 |
2020-08-19 | 870 | 883 | 869 | 883 | 38500 | 883 |
2020-08-18 | 860 | 873 | 860 | 870 | 76600 | 870 |
2020-08-17 | 868 | 868 | 853 | 860 | 53300 | 860 |
2020-08-14 | 855 | 864 | 843 | 859 | 84900 | 859 |
2020-08-13 | 860 | 867 | 824 | 840 | 214600 | 840 |
2020-08-12 | 887 | 899 | 868 | 892 | 107100 | 892 |
2020-08-11 | 862 | 877 | 855 | 874 | 82300 | 874 |
2020-08-07 | 871 | 871 | 845 | 855 | 129500 | 855 |
2020-08-06 | 868 | 868 | 850 | 867 | 102800 | 867 |
2020-08-05 | 874 | 877 | 861 | 869 | 91400 | 869 |
2020-08-04 | 866 | 879 | 854 | 874 | 143800 | 874 |
2020-08-03 | 865 | 881 | 858 | 865 | 174700 | 865 |
2020-07-31 | 891 | 891 | 852 | 855 | 140100 | 855 |
2020-07-30 | 895 | 902 | 883 | 892 | 69800 | 892 |
2020-07-29 | 904 | 911 | 883 | 893 | 95600 | 893 |
2020-07-28 | 915 | 921 | 897 | 904 | 200600 | 904 |
2020-07-27 | 939 | 939 | 901 | 921 | 162600 | 921 |
2020-07-22 | 940 | 946 | 928 | 939 | 93200 | 939 |
2020-07-21 | 933 | 950 | 931 | 942 | 66700 | 942 |
2020-07-20 | 917 | 935 | 915 | 932 | 59300 | 932 |
2020-07-17 | 930 | 931 | 912 | 915 | 122100 | 915 |
2020-07-16 | 926 | 934 | 915 | 925 | 106800 | 925 |
2020-07-15 | 917 | 930 | 915 | 926 | 77400 | 926 |
2020-07-14 | 927 | 933 | 908 | 920 | 119600 | 920 |
2020-07-13 | 916 | 941 | 908 | 938 | 105000 | 938 |
2020-07-10 | 943 | 943 | 904 | 910 | 104000 | 910 |
2020-07-09 | 973 | 973 | 925 | 928 | 121100 | 928 |
2020-07-08 | 986 | 988 | 975 | 976 | 100600 | 976 |
2020-07-07 | 991 | 1012 | 972 | 998 | 141600 | 998 |
2020-07-06 | 985 | 994 | 967 | 992 | 117500 | 992 |
2020-07-03 | 961 | 981 | 955 | 978 | 101300 | 978 |
2020-07-02 | 985 | 997 | 950 | 957 | 295900 | 957 |
2020-07-01 | 1000 | 1002 | 978 | 982 | 125300 | 982 |
2020-06-30 | 1023 | 1028 | 975 | 979 | 303600 | 979 |
2020-06-29 | 998 | 1021 | 987 | 1005 | 114500 | 1005 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 1008 | 1019 | 1002 | 1009 | 107700 | 1009 |
2020-06-25 | 987 | 1006 | 973 | 995 | 143700 | 995 |
2020-06-24 | 960 | 989 | 960 | 982 | 149000 | 982 |
2020-06-23 | 950 | 963 | 936 | 952 | 226000 | 952 |
2020-06-22 | 930 | 945 | 925 | 945 | 101600 | 945 |
2020-06-19 | 909 | 936 | 909 | 931 | 161100 | 931 |
2020-06-18 | 919 | 923 | 896 | 912 | 105700 | 912 |
2020-06-17 | 934 | 938 | 920 | 920 | 100500 | 920 |
2020-06-16 | 932 | 936 | 915 | 922 | 156600 | 922 |
2020-06-15 | 921 | 938 | 911 | 919 | 161300 | 919 |
2020-06-12 | 937 | 945 | 919 | 920 | 204800 | 920 |
2020-06-11 | 939 | 961 | 927 | 935 | 378700 | 935 |
2020-06-10 | 880 | 905 | 880 | 899 | 316400 | 899 |
2020-06-09 | 895 | 898 | 877 | 880 | 136700 | 880 |
2020-06-08 | 866 | 881 | 857 | 880 | 159500 | 880 |
2020-06-05 | 865 | 867 | 838 | 844 | 239500 | 844 |
2020-06-04 | 865 | 865 | 842 | 860 | 130600 | 860 |
2020-06-03 | 860 | 863 | 837 | 850 | 140100 | 850 |
2020-06-02 | 847 | 864 | 844 | 856 | 91400 | 856 |
2020-06-01 | 839 | 843 | 831 | 840 | 96100 | 840 |
2020-05-29 | 844 | 857 | 838 | 840 | 176800 | 840 |
2020-05-28 | 848 | 856 | 827 | 844 | 126100 | 844 |
2020-05-27 | 814 | 850 | 805 | 840 | 118500 | 840 |
2020-05-26 | 809 | 823 | 806 | 811 | 110400 | 811 |
2020-05-25 | 796 | 813 | 793 | 809 | 176400 | 809 |
2020-05-22 | 798 | 798 | 773 | 787 | 187900 | 787 |
2020-05-21 | 799 | 807 | 793 | 804 | 156600 | 804 |
2020-05-20 | 829 | 836 | 785 | 793 | 331300 | 793 |
2020-05-19 | 840 | 840 | 817 | 829 | 105000 | 829 |
2020-05-18 | 840 | 844 | 833 | 835 | 85300 | 835 |
2020-05-15 | 811 | 831 | 811 | 831 | 53400 | 831 |
2020-05-14 | 820 | 829 | 810 | 811 | 46100 | 811 |
2020-05-13 | 811 | 821 | 800 | 815 | 53500 | 815 |
2020-05-12 | 798 | 822 | 796 | 814 | 41000 | 814 |
2020-05-11 | 818 | 818 | 795 | 798 | 42000 | 798 |
2020-05-08 | 804 | 817 | 793 | 815 | 102900 | 815 |
2020-05-07 | 785 | 802 | 785 | 790 | 81800 | 790 |
2020-05-01 | 795 | 805 | 786 | 789 | 111900 | 789 |
2020-04-30 | 797 | 820 | 780 | 791 | 273200 | 791 |
2020-04-28 | 832 | 844 | 819 | 842 | 142000 | 842 |
2020-04-27 | 836 | 843 | 806 | 839 | 166400 | 839 |
2020-04-24 | 840 | 849 | 822 | 835 | 289500 | 835 |
2020-04-23 | 826 | 868 | 820 | 840 | 232000 | 840 |
2020-04-22 | 820 | 831 | 810 | 819 | 232400 | 819 |
2020-04-21 | 825 | 841 | 819 | 831 | 111600 | 831 |
2020-04-20 | 828 | 847 | 821 | 829 | 142000 | 829 |
2020-04-17 | 869 | 869 | 837 | 838 | 74400 | 838 |
2020-04-16 | 855 | 876 | 849 | 862 | 182500 | 862 |
2020-04-15 | 871 | 878 | 841 | 848 | 153800 | 848 |
2020-04-14 | 876 | 886 | 862 | 876 | 51300 | 876 |
2020-04-13 | 876 | 887 | 866 | 879 | 46900 | 879 |
2020-04-10 | 898 | 898 | 870 | 877 | 54900 | 877 |
2020-04-09 | 889 | 896 | 865 | 896 | 91400 | 896 |
2020-04-08 | 879 | 892 | 871 | 880 | 111100 | 880 |
2020-04-07 | 884 | 891 | 857 | 878 | 40600 | 878 |
2020-04-06 | 837 | 877 | 837 | 873 | 44600 | 873 |
2020-04-03 | 838 | 866 | 833 | 840 | 38000 | 840 |
2020-04-02 | 860 | 873 | 839 | 845 | 79800 | 845 |
2020-04-01 | 883 | 904 | 859 | 864 | 86800 | 864 |
2020-03-31 | 923 | 924 | 885 | 902 | 150100 | 902 |
2020-03-30 | 892 | 916 | 890 | 908 | 157300 | 908 |
2020-03-27 | 937 | 942 | 903 | 942 | 178600 | 942 |
2020-03-26 | 903 | 919 | 884 | 907 | 147000 | 907 |
2020-03-25 | 915 | 916 | 883 | 903 | 114400 | 903 |
2020-03-24 | 931 | 938 | 888 | 900 | 163200 | 900 |
2020-03-23 | 925 | 940 | 888 | 934 | 190300 | 934 |
2020-03-19 | 868 | 943 | 863 | 940 | 197000 | 940 |
2020-03-18 | 810 | 862 | 802 | 840 | 164300 | 840 |
2020-03-17 | 703 | 826 | 703 | 815 | 286200 | 815 |
2020-03-16 | 727 | 782 | 727 | 751 | 207000 | 751 |
2020-03-13 | 736 | 741 | 697 | 727 | 221800 | 727 |
2020-03-12 | 780 | 785 | 756 | 766 | 246600 | 766 |
2020-03-11 | 799 | 809 | 785 | 786 | 251700 | 786 |
2020-03-10 | 782 | 814 | 766 | 813 | 192100 | 813 |
2020-03-09 | 813 | 819 | 789 | 800 | 268400 | 800 |
2020-03-06 | 833 | 848 | 825 | 828 | 120100 | 828 |
2020-03-05 | 856 | 872 | 845 | 853 | 107600 | 853 |
2020-03-04 | 830 | 854 | 828 | 840 | 205600 | 840 |
2020-03-03 | 918 | 929 | 834 | 837 | 356200 | 837 |
2020-03-02 | 869 | 928 | 869 | 909 | 213300 | 909 |
2020-02-28 | 885 | 899 | 865 | 890 | 514100 | 890 |
2020-02-27 | 900 | 908 | 892 | 900 | 252900 | 900 |
2020-02-26 | 875 | 907 | 875 | 900 | 260000 | 900 |
2020-02-25 | 888 | 890 | 874 | 885 | 146500 | 885 |
2020-02-21 | 895 | 904 | 895 | 903 | 88800 | 903 |
2020-02-20 | 899 | 902 | 896 | 899 | 96800 | 899 |
2020-02-19 | 896 | 912 | 890 | 899 | 68400 | 899 |
2020-02-18 | 894 | 900 | 886 | 892 | 94100 | 892 |
2020-02-17 | 907 | 907 | 894 | 900 | 92900 | 900 |
2020-02-14 | 911 | 930 | 904 | 908 | 76900 | 908 |
2020-02-13 | 915 | 916 | 890 | 906 | 186400 | 906 |
2020-02-12 | 921 | 937 | 917 | 929 | 93300 | 929 |
2020-02-10 | 913 | 928 | 910 | 917 | 64800 | 917 |
2020-02-07 | 939 | 940 | 916 | 922 | 56300 | 922 |
2020-02-06 | 904 | 933 | 897 | 931 | 173700 | 931 |
2020-02-05 | 913 | 913 | 900 | 903 | 117900 | 903 |
2020-02-04 | 907 | 907 | 900 | 904 | 72400 | 904 |
2020-02-03 | 901 | 914 | 901 | 905 | 96700 | 905 |
2020-01-31 | 917 | 929 | 912 | 912 | 136500 | 912 |
2020-01-30 | 927 | 937 | 906 | 917 | 167700 | 917 |
2020-01-29 | 920 | 930 | 913 | 923 | 172200 | 923 |
2020-01-28 | 928 | 938 | 918 | 923 | 168300 | 923 |
2020-01-27 | 963 | 968 | 951 | 951 | 158000 | 951 |
2020-01-24 | 981 | 988 | 967 | 978 | 96800 | 978 |
2020-01-23 | 973 | 992 | 970 | 985 | 80300 | 985 |
2020-01-22 | 992 | 999 | 977 | 978 | 64700 | 978 |
2020-01-21 | 990 | 1000 | 987 | 991 | 63500 | 991 |
2020-01-20 | 993 | 1001 | 983 | 990 | 65600 | 990 |
2020-01-17 | 987 | 1001 | 974 | 994 | 114700 | 994 |
2020-01-16 | 989 | 995 | 981 | 987 | 58600 | 987 |
2020-01-15 | 991 | 991 | 978 | 989 | 105600 | 989 |
2020-01-14 | 1033 | 1036 | 985 | 991 | 102900 | 991 |
2020-01-10 | 1005 | 1005 | 972 | 988 | 88500 | 988 |
2020-01-09 | 981 | 997 | 976 | 991 | 75000 | 991 |
2020-01-08 | 965 | 975 | 945 | 970 | 178000 | 970 |
2020-01-07 | 970 | 977 | 965 | 971 | 136500 | 971 |
2020-01-06 | 969 | 978 | 967 | 971 | 126100 | 971 |
2019-12-30 | 990 | 990 | 972 | 977 | 155700 | 977 |
2019-12-27 | 983 | 1004 | 980 | 980 | 203300 | 980 |
2019-12-26 | 1987 | 1994 | 1963 | 1987 | 56100 | 993.5 |
2019-12-25 | 2036 | 2046 | 1988 | 1988 | 51100 | 994 |
2019-12-24 | 2030 | 2044 | 2012 | 2044 | 81800 | 1022 |
2019-12-23 | 2044 | 2053 | 2033 | 2037 | 59300 | 1018.5 |
2019-12-20 | 2063 | 2063 | 2041 | 2043 | 71500 | 2043 |
2019-12-19 | 2064 | 2106 | 2057 | 2070 | 66600 | 2070 |
2019-12-18 | 2100 | 2100 | 2058 | 2064 | 102500 | 2064 |
2019-12-17 | 2070 | 2108 | 2052 | 2098 | 58000 | 2098 |
2019-12-16 | 2049 | 2076 | 2040 | 2069 | 83500 | 2069 |
2019-12-13 | 2089 | 2091 | 2047 | 2056 | 122800 | 2056 |
2019-12-12 | 2161 | 2163 | 2062 | 2066 | 153600 | 2066 |
2019-12-11 | 2235 | 2250 | 2140 | 2148 | 295700 | 2148 |
2019-12-10 | 2094 | 2152 | 2089 | 2143 | 191000 | 2143 |
2019-12-09 | 2117 | 2117 | 2088 | 2090 | 71600 | 2090 |
2019-12-06 | 2106 | 2118 | 2092 | 2105 | 101900 | 2105 |
2019-12-05 | 2118 | 2120 | 2075 | 2106 | 62300 | 2106 |
2019-12-04 | 2087 | 2110 | 2087 | 2107 | 128300 | 2107 |
2019-12-03 | 2053 | 2101 | 2050 | 2101 | 118500 | 2101 |
2019-12-02 | 2086 | 2106 | 2057 | 2058 | 86000 | 2058 |
2019-11-29 | 2100 | 2100 | 2048 | 2071 | 155500 | 2071 |
2019-11-28 | 2115 | 2119 | 2094 | 2104 | 111300 | 2104 |
2019-11-27 | 2118 | 2119 | 2065 | 2112 | 156300 | 2112 |
2019-11-26 | 2130 | 2173 | 2114 | 2168 | 125300 | 2168 |
2019-11-25 | 2171 | 2171 | 2125 | 2130 | 79500 | 2130 |
2019-11-22 | 2199 | 2201 | 2156 | 2183 | 65300 | 2183 |
2019-11-21 | 2180 | 2190 | 2143 | 2186 | 140000 | 2186 |
2019-11-20 | 2170 | 2185 | 2142 | 2159 | 64900 | 2159 |
2019-11-19 | 2200 | 2200 | 2159 | 2175 | 90500 | 2175 |
2019-11-18 | 2200 | 2225 | 2173 | 2187 | 129300 | 2187 |
2019-11-15 | 2190 | 2190 | 2119 | 2170 | 143900 | 2170 |
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。