4849 エン・ジャパン(株) 個別株価データ

東証1部(サービス業)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 3175 | 3235 | 3090 | 3190 | 234000 | 3190 |
2021-02-24 | 3360 | 3445 | 3345 | 3350 | 129400 | 3350 |
2021-02-12 | 3580 | 3680 | 3475 | 3580 | 516500 | 3580 |
2021-02-03 | 3065 | 3225 | 3040 | 3200 | 201800 | 3200 |
2021-02-02 | 3015 | 3065 | 2989 | 3040 | 155100 | 3040 |
2021-02-01 | 2998 | 3090 | 2977 | 3040 | 219500 | 3040 |
2021-01-29 | 3050 | 3090 | 2965 | 3000 | 152300 | 3000 |
2021-01-28 | 2990 | 3085 | 2975 | 3060 | 137600 | 3060 |
2021-01-27 | 3050 | 3155 | 3040 | 3115 | 70900 | 3115 |
2021-01-26 | 3100 | 3130 | 3060 | 3060 | 84100 | 3060 |
2021-01-25 | 3125 | 3175 | 3125 | 3145 | 57300 | 3145 |
2021-01-22 | 3145 | 3190 | 3120 | 3120 | 92500 | 3120 |
2021-01-21 | 3100 | 3190 | 3075 | 3175 | 207200 | 3175 |
2021-01-20 | 3065 | 3180 | 3040 | 3170 | 340300 | 3170 |
2021-01-19 | 2992 | 3030 | 2977 | 3010 | 143000 | 3010 |
2021-01-18 | 2985 | 3015 | 2956 | 2972 | 133700 | 2972 |
2021-01-14 | 3040 | 3105 | 3020 | 3065 | 171000 | 3065 |
2021-01-12 | 3085 | 3160 | 3010 | 3115 | 234900 | 3115 |
2021-01-08 | 3190 | 3195 | 3070 | 3125 | 208200 | 3125 |
2021-01-07 | 3170 | 3250 | 3145 | 3190 | 201800 | 3190 |
2021-01-06 | 3095 | 3160 | 3065 | 3115 | 182600 | 3115 |
2021-01-05 | 3060 | 3105 | 2987 | 3100 | 111800 | 3100 |
2021-01-04 | 3120 | 3120 | 2991 | 3020 | 105300 | 3020 |
2021-01-04 | 3120 | 3120 | 2991 | 3020 | 105300 | 3020 |
2021-01-04 | 3120 | 3120 | 2991 | 3020 | 105300 | 3020 |
2021-01-04 | 3120 | 3120 | 2991 | 3020 | 105300 | 3020 |
2021-01-04 | 3120 | 3120 | 2991 | 3020 | 105300 | 3020 |
2021-01-04 | 3120 | 3120 | 2991 | 3020 | 105300 | 3020 |
2020-12-30 | 3145 | 3145 | 3055 | 3090 | 119200 | 3090 |
2020-12-28 | 3160 | 3185 | 3060 | 3095 | 105800 | 3095 |
2020-12-25 | 3160 | 3200 | 3130 | 3160 | 100800 | 3160 |
2020-12-24 | 3145 | 3195 | 3110 | 3140 | 144100 | 3140 |
2020-12-22 | 3230 | 3250 | 3135 | 3150 | 157000 | 3150 |
2020-12-21 | 3335 | 3365 | 3265 | 3300 | 63100 | 3300 |
2020-12-18 | 3285 | 3320 | 3285 | 3290 | 85300 | 3290 |
2020-12-17 | 3360 | 3360 | 3280 | 3300 | 84500 | 3300 |
2020-12-16 | 3340 | 3350 | 3265 | 3320 | 123100 | 3320 |
2020-12-15 | 3400 | 3445 | 3330 | 3385 | 172900 | 3385 |
2020-12-14 | 3360 | 3440 | 3355 | 3410 | 189000 | 3410 |
2020-12-11 | 3450 | 3475 | 3315 | 3330 | 157100 | 3330 |
2020-12-10 | 3470 | 3475 | 3430 | 3450 | 99800 | 3450 |
2020-12-09 | 3335 | 3505 | 3315 | 3500 | 175900 | 3500 |
2020-12-08 | 3410 | 3425 | 3350 | 3370 | 206800 | 3370 |
2020-12-07 | 3470 | 3485 | 3365 | 3420 | 138200 | 3420 |
2020-12-04 | 3330 | 3465 | 3325 | 3465 | 163300 | 3465 |
2020-12-03 | 3320 | 3380 | 3295 | 3355 | 196100 | 3355 |
2020-12-02 | 3285 | 3360 | 3265 | 3310 | 417400 | 3310 |
2020-12-01 | 3280 | 3385 | 3260 | 3270 | 239000 | 3270 |
2020-11-30 | 3430 | 3430 | 3245 | 3250 | 376900 | 3250 |
2020-11-27 | 3415 | 3565 | 3410 | 3500 | 268100 | 3500 |
2020-11-26 | 3335 | 3510 | 3305 | 3445 | 201600 | 3445 |
2020-11-25 | 3585 | 3585 | 3345 | 3345 | 390900 | 3345 |
2020-11-24 | 3660 | 3665 | 3495 | 3520 | 491900 | 3520 |
2020-11-20 | 3460 | 3640 | 3460 | 3620 | 422100 | 3620 |
2020-11-19 | 3315 | 3465 | 3280 | 3460 | 388400 | 3460 |
2020-11-18 | 3305 | 3360 | 3245 | 3320 | 454600 | 3320 |
2020-11-17 | 3250 | 3335 | 3170 | 3330 | 440900 | 3330 |
2020-11-16 | 3150 | 3275 | 3110 | 3205 | 483900 | 3205 |
2020-11-13 | 2956 | 3085 | 2912 | 3050 | 689000 | 3050 |
2020-11-12 | 2976 | 3020 | 2825 | 2906 | 634500 | 2906 |
2020-11-11 | 2863 | 2953 | 2854 | 2908 | 564400 | 2908 |
2020-11-10 | 2690 | 2872 | 2671 | 2837 | 915100 | 2837 |
2020-11-09 | 2610 | 2612 | 2551 | 2594 | 562700 | 2594 |
2020-11-06 | 2543 | 2576 | 2518 | 2560 | 402200 | 2560 |
2020-11-05 | 2485 | 2503 | 2442 | 2496 | 385900 | 2496 |
2020-11-04 | 2415 | 2453 | 2394 | 2442 | 319100 | 2442 |
2020-11-02 | 2320 | 2370 | 2306 | 2350 | 334300 | 2350 |
2020-10-30 | 2410 | 2419 | 2285 | 2290 | 251800 | 2290 |
2020-10-29 | 2328 | 2386 | 2318 | 2360 | 265700 | 2360 |
2020-10-28 | 2449 | 2450 | 2368 | 2375 | 255200 | 2375 |
2020-10-27 | 2534 | 2541 | 2454 | 2484 | 279500 | 2484 |
2020-10-26 | 2650 | 2680 | 2590 | 2591 | 188200 | 2591 |
2020-10-23 | 2649 | 2674 | 2629 | 2643 | 173500 | 2643 |
2020-10-22 | 2750 | 2750 | 2619 | 2635 | 221800 | 2635 |
2020-10-21 | 2767 | 2779 | 2740 | 2770 | 183200 | 2770 |
2020-10-20 | 2750 | 2767 | 2722 | 2756 | 218800 | 2756 |
2020-10-19 | 2682 | 2738 | 2677 | 2724 | 230700 | 2724 |
2020-10-16 | 2642 | 2694 | 2635 | 2657 | 186200 | 2657 |
2020-10-15 | 2679 | 2725 | 2641 | 2650 | 255600 | 2650 |
2020-10-14 | 2597 | 2660 | 2581 | 2644 | 374900 | 2644 |
2020-10-13 | 2769 | 2771 | 2645 | 2646 | 274900 | 2646 |
2020-10-12 | 2731 | 2731 | 2681 | 2728 | 181200 | 2728 |
2020-10-09 | 2740 | 2745 | 2667 | 2725 | 236400 | 2725 |
2020-10-08 | 2798 | 2800 | 2745 | 2752 | 273000 | 2752 |
2020-10-07 | 2728 | 2766 | 2700 | 2750 | 415600 | 2750 |
2020-10-06 | 2715 | 2731 | 2687 | 2728 | 396000 | 2728 |
2020-10-05 | 2662 | 2704 | 2662 | 2675 | 213000 | 2675 |
2020-10-02 | 2651 | 2681 | 2595 | 2617 | 265200 | 2617 |
2020-09-30 | 2714 | 2743 | 2639 | 2641 | 242000 | 2641 |
2020-09-29 | 2700 | 2732 | 2695 | 2722 | 326800 | 2722 |
2020-09-28 | 2760 | 2762 | 2710 | 2750 | 407500 | 2750 |
2020-09-25 | 2730 | 2763 | 2671 | 2694 | 280300 | 2694 |
2020-09-24 | 2870 | 2870 | 2725 | 2734 | 478200 | 2734 |
2020-09-23 | 2945 | 2970 | 2877 | 2883 | 320500 | 2883 |
2020-09-18 | 2964 | 3005 | 2935 | 2996 | 124700 | 2996 |
2020-09-17 | 3005 | 3020 | 2912 | 2933 | 222300 | 2933 |
2020-09-16 | 3100 | 3100 | 3025 | 3035 | 102100 | 3035 |
2020-09-15 | 3030 | 3080 | 3005 | 3075 | 78200 | 3075 |
2020-09-14 | 3050 | 3075 | 3015 | 3055 | 82100 | 3055 |
2020-09-11 | 2995 | 3020 | 2942 | 3020 | 159400 | 3020 |
2020-09-10 | 2921 | 3020 | 2919 | 3010 | 395300 | 3010 |
2020-09-09 | 2990 | 3005 | 2903 | 2905 | 257000 | 2905 |
2020-09-08 | 2937 | 3020 | 2920 | 3015 | 159300 | 3015 |
2020-09-07 | 2895 | 2992 | 2862 | 2963 | 188200 | 2963 |
2020-09-04 | 2947 | 2978 | 2906 | 2910 | 166200 | 2910 |
2020-09-03 | 3060 | 3080 | 2971 | 3015 | 221400 | 3015 |
2020-09-02 | 3135 | 3135 | 3035 | 3035 | 252500 | 3035 |
2020-09-01 | 3060 | 3135 | 3030 | 3135 | 199000 | 3135 |
2020-08-31 | 3035 | 3135 | 3010 | 3070 | 382500 | 3070 |
2020-08-28 | 2986 | 3080 | 2921 | 2954 | 412500 | 2954 |
2020-08-27 | 2907 | 2973 | 2907 | 2967 | 407800 | 2967 |
2020-08-26 | 3010 | 3010 | 2905 | 2936 | 236300 | 2936 |
2020-08-25 | 3100 | 3125 | 3000 | 3000 | 191800 | 3000 |
2020-08-24 | 2991 | 3060 | 2976 | 3030 | 169800 | 3030 |
2020-08-21 | 2950 | 3020 | 2950 | 3000 | 199900 | 3000 |
2020-08-20 | 2983 | 3005 | 2900 | 2905 | 271300 | 2905 |
2020-08-19 | 3035 | 3070 | 2940 | 3000 | 345400 | 3000 |
2020-08-18 | 3065 | 3095 | 2996 | 3010 | 251600 | 3010 |
2020-08-17 | 3000 | 3095 | 2980 | 3005 | 293700 | 3005 |
2020-08-14 | 3130 | 3280 | 3035 | 3085 | 539600 | 3085 |
2020-08-13 | 3150 | 3260 | 3090 | 3200 | 536300 | 3200 |
2020-08-12 | 3040 | 3130 | 2973 | 3070 | 254100 | 3070 |
2020-08-11 | 2940 | 3070 | 2914 | 3045 | 376000 | 3045 |
2020-08-07 | 2937 | 2980 | 2903 | 2947 | 342500 | 2947 |
2020-08-06 | 2813 | 2899 | 2812 | 2887 | 385400 | 2887 |
2020-08-05 | 2771 | 2977 | 2749 | 2946 | 588700 | 2946 |
2020-08-04 | 2674 | 2845 | 2674 | 2771 | 358000 | 2771 |
2020-08-03 | 2580 | 2640 | 2537 | 2634 | 190300 | 2634 |
2020-07-31 | 2644 | 2660 | 2505 | 2531 | 227900 | 2531 |
2020-07-30 | 2702 | 2740 | 2648 | 2648 | 158800 | 2648 |
2020-07-29 | 2750 | 2751 | 2662 | 2671 | 198300 | 2671 |
2020-07-28 | 2863 | 2888 | 2785 | 2785 | 287500 | 2785 |
2020-07-27 | 2741 | 2840 | 2717 | 2832 | 395800 | 2832 |
2020-07-22 | 2751 | 2813 | 2711 | 2791 | 405700 | 2791 |
2020-07-21 | 2719 | 2844 | 2680 | 2826 | 404300 | 2826 |
2020-07-20 | 2729 | 2749 | 2637 | 2672 | 250100 | 2672 |
2020-07-17 | 2747 | 2767 | 2672 | 2734 | 241600 | 2734 |
2020-07-16 | 2695 | 2777 | 2667 | 2762 | 349000 | 2762 |
2020-07-15 | 2600 | 2672 | 2570 | 2661 | 287300 | 2661 |
2020-07-14 | 2547 | 2576 | 2513 | 2565 | 331100 | 2565 |
2020-07-13 | 2580 | 2595 | 2540 | 2573 | 495900 | 2573 |
2020-07-10 | 2596 | 2601 | 2525 | 2542 | 314900 | 2542 |
2020-07-09 | 2673 | 2703 | 2619 | 2620 | 232900 | 2620 |
2020-07-08 | 2722 | 2722 | 2640 | 2651 | 288900 | 2651 |
2020-07-07 | 2720 | 2736 | 2659 | 2728 | 233700 | 2728 |
2020-07-06 | 2669 | 2717 | 2658 | 2705 | 268500 | 2705 |
2020-07-03 | 2657 | 2677 | 2609 | 2669 | 273800 | 2669 |
2020-07-02 | 2676 | 2693 | 2608 | 2624 | 330700 | 2624 |
2020-07-01 | 2698 | 2767 | 2632 | 2646 | 487500 | 2646 |
2020-06-30 | 2714 | 2725 | 2612 | 2656 | 461700 | 2656 |
2020-06-29 | 2773 | 2800 | 2656 | 2667 | 342100 | 2667 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 2848 | 2864 | 2778 | 2820 | 230600 | 2820 |
2020-06-25 | 2817 | 2844 | 2775 | 2815 | 235800 | 2815 |
2020-06-24 | 2870 | 2907 | 2833 | 2897 | 199100 | 2897 |
2020-06-23 | 2930 | 2946 | 2858 | 2885 | 204500 | 2885 |
2020-06-22 | 2891 | 2910 | 2834 | 2906 | 245200 | 2906 |
2020-06-19 | 2919 | 2920 | 2845 | 2897 | 379200 | 2897 |
2020-06-18 | 2908 | 2930 | 2870 | 2926 | 224300 | 2926 |
2020-06-17 | 2882 | 2932 | 2803 | 2926 | 493700 | 2926 |
2020-06-16 | 2819 | 2934 | 2817 | 2932 | 424400 | 2932 |
2020-06-15 | 2922 | 2924 | 2727 | 2737 | 341600 | 2737 |
2020-06-12 | 2845 | 2952 | 2789 | 2942 | 555800 | 2942 |
2020-06-11 | 3140 | 3155 | 3020 | 3065 | 326100 | 3065 |
2020-06-10 | 3150 | 3195 | 3125 | 3165 | 147700 | 3165 |
2020-06-09 | 3235 | 3235 | 3180 | 3220 | 275700 | 3220 |
2020-06-08 | 3130 | 3245 | 3115 | 3195 | 290300 | 3195 |
2020-06-05 | 3050 | 3085 | 3000 | 3060 | 235500 | 3060 |
2020-06-04 | 3170 | 3170 | 3000 | 3050 | 217800 | 3050 |
2020-06-03 | 3145 | 3220 | 3045 | 3100 | 324700 | 3100 |
2020-06-02 | 3005 | 3175 | 2982 | 3130 | 461400 | 3130 |
2020-06-01 | 2895 | 3020 | 2862 | 2980 | 248300 | 2980 |
2020-05-29 | 2966 | 2984 | 2887 | 2906 | 400200 | 2906 |
2020-05-28 | 3070 | 3080 | 2904 | 3000 | 425600 | 3000 |
2020-05-27 | 3015 | 3085 | 2933 | 2991 | 378000 | 2991 |
2020-05-26 | 3070 | 3165 | 3035 | 3085 | 354600 | 3085 |
2020-05-25 | 2967 | 3045 | 2935 | 3010 | 382200 | 3010 |
2020-05-22 | 2860 | 2951 | 2831 | 2841 | 565100 | 2841 |
2020-05-21 | 2919 | 2995 | 2890 | 2912 | 744200 | 2912 |
2020-05-20 | 2740 | 2875 | 2690 | 2827 | 557600 | 2827 |
2020-05-19 | 2792 | 2819 | 2746 | 2768 | 645100 | 2768 |
2020-05-18 | 2542 | 2613 | 2515 | 2592 | 269200 | 2592 |
2020-05-15 | 2435 | 2550 | 2413 | 2542 | 428200 | 2542 |
2020-05-14 | 2474 | 2559 | 2326 | 2386 | 898900 | 2386 |
2020-05-13 | 2616 | 2670 | 2580 | 2624 | 285600 | 2624 |
2020-05-12 | 2645 | 2714 | 2560 | 2646 | 412300 | 2646 |
2020-05-11 | 2490 | 2679 | 2424 | 2646 | 640300 | 2646 |
2020-05-08 | 2393 | 2459 | 2370 | 2440 | 485700 | 2440 |
2020-05-07 | 2420 | 2423 | 2285 | 2318 | 443400 | 2318 |
2020-05-01 | 2415 | 2496 | 2395 | 2436 | 482300 | 2436 |
2020-04-30 | 2320 | 2467 | 2310 | 2415 | 449400 | 2415 |
2020-04-28 | 2200 | 2223 | 2136 | 2220 | 265900 | 2220 |
2020-04-27 | 2181 | 2263 | 2172 | 2252 | 203600 | 2252 |
2020-04-24 | 2167 | 2172 | 2126 | 2134 | 214200 | 2134 |
2020-04-23 | 2115 | 2207 | 2077 | 2179 | 234100 | 2179 |
2020-04-22 | 2127 | 2135 | 2039 | 2099 | 279500 | 2099 |
2020-04-21 | 2200 | 2232 | 2145 | 2161 | 266700 | 2161 |
2020-04-20 | 2170 | 2215 | 2140 | 2211 | 249300 | 2211 |
2020-04-17 | 2169 | 2313 | 2163 | 2196 | 425600 | 2196 |
2020-04-16 | 2104 | 2126 | 2070 | 2119 | 244300 | 2119 |
2020-04-15 | 2132 | 2195 | 2090 | 2129 | 391300 | 2129 |
2020-04-14 | 2022 | 2114 | 2016 | 2102 | 290600 | 2102 |
2020-04-13 | 2033 | 2050 | 1965 | 2001 | 195500 | 2001 |
2020-04-10 | 2110 | 2140 | 2020 | 2028 | 362200 | 2028 |
2020-04-09 | 2079 | 2126 | 2036 | 2109 | 397800 | 2109 |
2020-04-08 | 1892 | 2095 | 1858 | 2076 | 889200 | 2076 |
2020-04-07 | 1836 | 1973 | 1836 | 1902 | 821700 | 1902 |
2020-04-06 | 1681 | 1746 | 1620 | 1737 | 582400 | 1737 |
2020-04-03 | 1730 | 1798 | 1672 | 1687 | 472700 | 1687 |
2020-04-02 | 1802 | 1827 | 1724 | 1757 | 597200 | 1757 |
2020-04-01 | 1950 | 1979 | 1853 | 1882 | 582000 | 1882 |
2020-03-31 | 2113 | 2161 | 2000 | 2022 | 517700 | 2022 |
2020-03-30 | 2037 | 2100 | 1986 | 2100 | 569000 | 2100 |
2020-03-27 | 2200 | 2248 | 2118 | 2210 | 546100 | 2210 |
2020-03-26 | 2191 | 2270 | 2092 | 2120 | 592100 | 2120 |
2020-03-25 | 2361 | 2361 | 2118 | 2235 | 935600 | 2235 |
2020-03-24 | 1882 | 1972 | 1850 | 1971 | 519100 | 1971 |
2020-03-23 | 1765 | 1850 | 1736 | 1824 | 743000 | 1824 |
2020-03-19 | 2056 | 2077 | 1770 | 1805 | 1163600 | 1805 |
2020-03-18 | 2188 | 2230 | 2020 | 2026 | 934400 | 2026 |
2020-03-17 | 2150 | 2197 | 2063 | 2177 | 620700 | 2177 |
2020-03-16 | 2375 | 2378 | 2210 | 2223 | 295500 | 2223 |
2020-03-13 | 2289 | 2435 | 2186 | 2374 | 650600 | 2374 |
2020-03-12 | 2620 | 2678 | 2490 | 2515 | 462900 | 2515 |
2020-03-11 | 2750 | 2799 | 2666 | 2670 | 396200 | 2670 |
2020-03-10 | 2602 | 2804 | 2602 | 2777 | 582800 | 2777 |
2020-03-09 | 2786 | 2820 | 2656 | 2695 | 491600 | 2695 |
2020-03-06 | 2985 | 3005 | 2845 | 2864 | 452400 | 2864 |
2020-03-05 | 3120 | 3125 | 2997 | 3055 | 341600 | 3055 |
2020-03-04 | 2980 | 3120 | 2960 | 3070 | 340000 | 3070 |
2020-03-03 | 3165 | 3165 | 3030 | 3040 | 365100 | 3040 |
2020-03-02 | 2976 | 3170 | 2958 | 3070 | 629000 | 3070 |
2020-02-28 | 3035 | 3055 | 2952 | 2976 | 782300 | 2976 |
2020-02-27 | 3185 | 3235 | 3140 | 3170 | 541300 | 3170 |
2020-02-26 | 3250 | 3275 | 3165 | 3250 | 725100 | 3250 |
2020-02-25 | 3310 | 3390 | 3270 | 3350 | 995200 | 3350 |
2020-02-21 | 3460 | 3485 | 3395 | 3435 | 370800 | 3435 |
2020-02-20 | 3450 | 3530 | 3440 | 3485 | 505700 | 3485 |
2020-02-19 | 3485 | 3525 | 3435 | 3470 | 1321200 | 3470 |
2020-02-18 | 3565 | 3635 | 3495 | 3510 | 1328300 | 3510 |
2020-02-17 | 3865 | 3925 | 3755 | 3775 | 608000 | 3775 |
2020-02-14 | 3930 | 4095 | 3750 | 3985 | 1090300 | 3985 |
2020-02-13 | 4065 | 4160 | 3925 | 3925 | 515000 | 3925 |
2020-02-12 | 4615 | 4640 | 4550 | 4625 | 192300 | 4625 |
2020-02-10 | 4645 | 4650 | 4555 | 4625 | 150800 | 4625 |
2020-02-07 | 4785 | 4790 | 4645 | 4650 | 135600 | 4650 |
2020-02-06 | 4700 | 4755 | 4635 | 4735 | 168300 | 4735 |
2020-02-05 | 4625 | 4670 | 4550 | 4630 | 219100 | 4630 |
2020-02-04 | 4480 | 4570 | 4450 | 4555 | 274000 | 4555 |
2020-02-03 | 4275 | 4435 | 4265 | 4410 | 131900 | 4410 |
2020-01-31 | 4370 | 4450 | 4355 | 4415 | 220000 | 4415 |
2020-01-30 | 4400 | 4400 | 4260 | 4345 | 176500 | 4345 |
2020-01-29 | 4335 | 4460 | 4315 | 4415 | 198600 | 4415 |
2020-01-28 | 4290 | 4340 | 4250 | 4325 | 191500 | 4325 |
2020-01-27 | 4425 | 4485 | 4360 | 4375 | 125000 | 4375 |
2020-01-24 | 4545 | 4570 | 4445 | 4465 | 254500 | 4465 |
2020-01-23 | 4650 | 4660 | 4525 | 4580 | 200900 | 4580 |
2020-01-22 | 4640 | 4665 | 4585 | 4630 | 266000 | 4630 |
2020-01-21 | 4780 | 4785 | 4695 | 4710 | 91400 | 4710 |
2020-01-20 | 4830 | 4865 | 4775 | 4795 | 62300 | 4795 |
2020-01-17 | 4765 | 4855 | 4765 | 4820 | 181300 | 4820 |
2020-01-16 | 4865 | 4875 | 4760 | 4760 | 142600 | 4760 |
2020-01-15 | 4890 | 4895 | 4820 | 4870 | 152900 | 4870 |
2020-01-14 | 4915 | 4960 | 4865 | 4945 | 164700 | 4945 |
2020-01-10 | 4790 | 4840 | 4775 | 4840 | 84000 | 4840 |
2020-01-09 | 4870 | 4875 | 4795 | 4810 | 154600 | 4810 |
2020-01-08 | 4840 | 4850 | 4670 | 4810 | 242900 | 4810 |
2020-01-07 | 4795 | 4905 | 4795 | 4860 | 185600 | 4860 |
2020-01-06 | 4680 | 4770 | 4650 | 4745 | 166300 | 4745 |
2019-12-30 | 4800 | 4840 | 4765 | 4775 | 146200 | 4775 |
2019-12-27 | 4825 | 4890 | 4775 | 4790 | 194100 | 4790 |
2019-12-26 | 4905 | 4950 | 4815 | 4850 | 205500 | 4850 |
2019-12-25 | 4950 | 4950 | 4890 | 4890 | 58400 | 4890 |
2019-12-24 | 4880 | 4980 | 4880 | 4960 | 140600 | 4960 |
2019-12-23 | 4920 | 4970 | 4885 | 4940 | 194100 | 4940 |
2019-12-20 | 4975 | 5020 | 4945 | 5020 | 256300 | 5020 |
2019-12-19 | 5170 | 5170 | 5010 | 5040 | 150700 | 5040 |
2019-12-18 | 5220 | 5250 | 5070 | 5120 | 141200 | 5120 |
2019-12-17 | 5310 | 5330 | 5200 | 5280 | 190100 | 5280 |
2019-12-16 | 5300 | 5400 | 5280 | 5370 | 139500 | 5370 |
2019-12-13 | 5290 | 5310 | 5230 | 5260 | 156600 | 5260 |
2019-12-12 | 5250 | 5280 | 5190 | 5230 | 123300 | 5230 |
2019-12-11 | 5270 | 5350 | 5220 | 5250 | 225200 | 5250 |
2019-12-10 | 5180 | 5210 | 5140 | 5170 | 140500 | 5170 |
2019-12-09 | 5200 | 5260 | 5180 | 5240 | 137600 | 5240 |
2019-12-06 | 5110 | 5160 | 5060 | 5160 | 91600 | 5160 |
2019-12-05 | 5180 | 5200 | 5070 | 5130 | 69000 | 5130 |
2019-12-04 | 5070 | 5160 | 5040 | 5160 | 136200 | 5160 |
2019-12-03 | 5020 | 5090 | 4985 | 5070 | 183600 | 5070 |
2019-12-02 | 5150 | 5190 | 5120 | 5120 | 64800 | 5120 |
2019-11-29 | 5130 | 5180 | 5070 | 5110 | 128400 | 5110 |
2019-11-28 | 5220 | 5220 | 5100 | 5140 | 153100 | 5140 |
2019-11-27 | 5260 | 5260 | 5130 | 5220 | 199600 | 5220 |
2019-11-26 | 5270 | 5290 | 5180 | 5240 | 470900 | 5240 |
2019-11-25 | 5160 | 5250 | 5150 | 5210 | 153900 | 5210 |
2019-11-22 | 5090 | 5180 | 5060 | 5160 | 158600 | 5160 |
2019-11-21 | 5110 | 5160 | 5010 | 5040 | 276500 | 5040 |
2019-11-20 | 5210 | 5230 | 5110 | 5210 | 249000 | 5210 |
2019-11-19 | 5230 | 5280 | 5220 | 5260 | 142300 | 5260 |
2019-11-18 | 5220 | 5250 | 5170 | 5230 | 191700 | 5230 |
2019-11-15 | 5380 | 5380 | 5190 | 5220 | 236100 | 5220 |
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。