4914 高砂香料工業(株) 個別株価データ

東証1部(化学)
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
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 2567 | 2583 | 2555 | 2579 | 33500 | 2579 |
2021-02-26 | 2594 | 2597 | 2564 | 2564 | 62600 | 2564 |
2021-02-24 | 2607 | 2615 | 2555 | 2565 | 70900 | 2565 |
2021-02-12 | 2584 | 2607 | 2531 | 2546 | 50800 | 2546 |
2021-02-03 | 2635 | 2640 | 2557 | 2575 | 23400 | 2575 |
2021-02-02 | 2575 | 2650 | 2569 | 2605 | 55200 | 2605 |
2021-02-01 | 2587 | 2591 | 2559 | 2559 | 28200 | 2559 |
2021-01-29 | 2558 | 2631 | 2558 | 2587 | 63000 | 2587 |
2021-01-28 | 2511 | 2584 | 2505 | 2561 | 39600 | 2561 |
2021-01-27 | 2561 | 2584 | 2550 | 2563 | 37600 | 2563 |
2021-01-26 | 2501 | 2551 | 2482 | 2551 | 37700 | 2551 |
2021-01-25 | 2489 | 2520 | 2484 | 2515 | 28300 | 2515 |
2021-01-22 | 2510 | 2518 | 2467 | 2472 | 32000 | 2472 |
2021-01-21 | 2530 | 2568 | 2518 | 2532 | 25400 | 2532 |
2021-01-20 | 2574 | 2574 | 2514 | 2545 | 25500 | 2545 |
2021-01-19 | 2630 | 2663 | 2540 | 2542 | 49800 | 2542 |
2021-01-18 | 2607 | 2617 | 2584 | 2600 | 44200 | 2600 |
2021-01-14 | 2550 | 2615 | 2539 | 2600 | 44600 | 2600 |
2021-01-12 | 2500 | 2612 | 2480 | 2604 | 71100 | 2604 |
2021-01-08 | 2411 | 2496 | 2404 | 2496 | 42100 | 2496 |
2021-01-07 | 2414 | 2453 | 2388 | 2426 | 52300 | 2426 |
2021-01-06 | 2374 | 2400 | 2351 | 2364 | 19200 | 2364 |
2021-01-05 | 2345 | 2367 | 2320 | 2349 | 27900 | 2349 |
2021-01-04 | 2388 | 2389 | 2320 | 2347 | 23900 | 2347 |
2021-01-04 | 2388 | 2389 | 2320 | 2347 | 23900 | 2347 |
2021-01-04 | 2388 | 2389 | 2320 | 2347 | 23900 | 2347 |
2021-01-04 | 2388 | 2389 | 2320 | 2347 | 23900 | 2347 |
2021-01-04 | 2388 | 2389 | 2320 | 2347 | 23900 | 2347 |
2021-01-04 | 2388 | 2389 | 2320 | 2347 | 23900 | 2347 |
2020-12-30 | 2419 | 2435 | 2374 | 2374 | 34000 | 2374 |
2020-12-28 | 2432 | 2445 | 2360 | 2397 | 37000 | 2397 |
2020-12-25 | 2370 | 2440 | 2362 | 2440 | 26400 | 2440 |
2020-12-24 | 2370 | 2388 | 2356 | 2366 | 18800 | 2366 |
2020-12-22 | 2457 | 2467 | 2420 | 2450 | 31000 | 2450 |
2020-12-21 | 2505 | 2528 | 2470 | 2504 | 19700 | 2504 |
2020-12-18 | 2506 | 2546 | 2494 | 2530 | 23100 | 2530 |
2020-12-17 | 2567 | 2588 | 2508 | 2525 | 19000 | 2525 |
2020-12-16 | 2640 | 2644 | 2553 | 2558 | 26800 | 2558 |
2020-12-15 | 2486 | 2598 | 2486 | 2593 | 32300 | 2593 |
2020-12-14 | 2497 | 2557 | 2497 | 2518 | 21800 | 2518 |
2020-12-11 | 2497 | 2531 | 2475 | 2530 | 26800 | 2530 |
2020-12-10 | 2525 | 2530 | 2500 | 2506 | 22700 | 2506 |
2020-12-09 | 2522 | 2537 | 2489 | 2525 | 36300 | 2525 |
2020-12-08 | 2513 | 2536 | 2497 | 2511 | 28800 | 2511 |
2020-12-07 | 2599 | 2622 | 2520 | 2535 | 32600 | 2535 |
2020-12-04 | 2604 | 2604 | 2565 | 2602 | 26800 | 2602 |
2020-12-03 | 2517 | 2595 | 2517 | 2588 | 29900 | 2588 |
2020-12-02 | 2529 | 2533 | 2471 | 2516 | 46800 | 2516 |
2020-12-01 | 2530 | 2547 | 2469 | 2480 | 64300 | 2480 |
2020-11-30 | 2600 | 2604 | 2504 | 2520 | 54800 | 2520 |
2020-11-27 | 2532 | 2596 | 2526 | 2582 | 55400 | 2582 |
2020-11-26 | 2508 | 2560 | 2451 | 2546 | 64300 | 2546 |
2020-11-25 | 2525 | 2540 | 2458 | 2458 | 36500 | 2458 |
2020-11-24 | 2533 | 2535 | 2495 | 2495 | 47400 | 2495 |
2020-11-20 | 2454 | 2478 | 2434 | 2473 | 26200 | 2473 |
2020-11-19 | 2471 | 2485 | 2418 | 2418 | 27900 | 2418 |
2020-11-18 | 2434 | 2491 | 2393 | 2463 | 45500 | 2463 |
2020-11-17 | 2424 | 2449 | 2374 | 2434 | 50500 | 2434 |
2020-11-16 | 2350 | 2453 | 2347 | 2417 | 49600 | 2417 |
2020-11-13 | 2333 | 2370 | 2287 | 2302 | 41000 | 2302 |
2020-11-12 | 2412 | 2413 | 2350 | 2378 | 37100 | 2378 |
2020-11-11 | 2436 | 2475 | 2355 | 2381 | 62500 | 2381 |
2020-11-10 | 2448 | 2464 | 2357 | 2432 | 112400 | 2432 |
2020-11-09 | 2176 | 2202 | 2151 | 2198 | 30900 | 2198 |
2020-11-06 | 2170 | 2182 | 2102 | 2138 | 34500 | 2138 |
2020-11-05 | 2091 | 2189 | 2052 | 2189 | 54700 | 2189 |
2020-11-04 | 2088 | 2092 | 2009 | 2077 | 55400 | 2077 |
2020-11-02 | 2050 | 2105 | 2033 | 2088 | 35300 | 2088 |
2020-10-30 | 2109 | 2109 | 2022 | 2039 | 42300 | 2039 |
2020-10-29 | 2076 | 2119 | 2075 | 2109 | 15900 | 2109 |
2020-10-28 | 2120 | 2122 | 2090 | 2105 | 24500 | 2105 |
2020-10-27 | 2137 | 2137 | 2107 | 2135 | 25100 | 2135 |
2020-10-26 | 2137 | 2154 | 2129 | 2149 | 18100 | 2149 |
2020-10-23 | 2140 | 2142 | 2106 | 2128 | 12300 | 2128 |
2020-10-22 | 2199 | 2199 | 2136 | 2140 | 15000 | 2140 |
2020-10-21 | 2144 | 2209 | 2144 | 2205 | 17700 | 2205 |
2020-10-20 | 2187 | 2187 | 2125 | 2139 | 16900 | 2139 |
2020-10-19 | 2110 | 2183 | 2109 | 2183 | 28300 | 2183 |
2020-10-16 | 2120 | 2125 | 2102 | 2111 | 27200 | 2111 |
2020-10-15 | 2160 | 2173 | 2128 | 2136 | 26700 | 2136 |
2020-10-14 | 2162 | 2194 | 2150 | 2191 | 24400 | 2191 |
2020-10-13 | 2230 | 2230 | 2190 | 2190 | 19400 | 2190 |
2020-10-12 | 2240 | 2246 | 2199 | 2230 | 16900 | 2230 |
2020-10-09 | 2243 | 2255 | 2222 | 2250 | 33800 | 2250 |
2020-10-08 | 2250 | 2261 | 2216 | 2240 | 43800 | 2240 |
2020-10-07 | 2272 | 2272 | 2218 | 2221 | 49000 | 2221 |
2020-10-06 | 2272 | 2295 | 2255 | 2293 | 35100 | 2293 |
2020-10-05 | 2216 | 2265 | 2189 | 2255 | 50400 | 2255 |
2020-10-02 | 2184 | 2264 | 2163 | 2166 | 50200 | 2166 |
2020-09-30 | 2185 | 2218 | 2172 | 2178 | 42300 | 2178 |
2020-09-29 | 2259 | 2259 | 2171 | 2184 | 44400 | 2184 |
2020-09-28 | 2200 | 2242 | 2158 | 2234 | 58600 | 2234 |
2020-09-25 | 2150 | 2170 | 2146 | 2153 | 36900 | 2153 |
2020-09-24 | 2141 | 2155 | 2113 | 2125 | 25000 | 2125 |
2020-09-23 | 2160 | 2172 | 2125 | 2142 | 25700 | 2142 |
2020-09-18 | 2152 | 2172 | 2135 | 2170 | 28500 | 2170 |
2020-09-17 | 2137 | 2166 | 2125 | 2141 | 22100 | 2141 |
2020-09-16 | 2160 | 2177 | 2120 | 2132 | 38600 | 2132 |
2020-09-15 | 2150 | 2165 | 2121 | 2165 | 30300 | 2165 |
2020-09-14 | 2146 | 2163 | 2134 | 2159 | 36100 | 2159 |
2020-09-11 | 2056 | 2123 | 2030 | 2123 | 52400 | 2123 |
2020-09-10 | 2086 | 2095 | 2042 | 2065 | 34600 | 2065 |
2020-09-09 | 2030 | 2094 | 2004 | 2086 | 52200 | 2086 |
2020-09-08 | 2024 | 2065 | 2022 | 2065 | 49600 | 2065 |
2020-09-07 | 2044 | 2068 | 2020 | 2037 | 55300 | 2037 |
2020-09-04 | 1957 | 2082 | 1956 | 2065 | 64900 | 2065 |
2020-09-03 | 1978 | 2002 | 1942 | 1972 | 45200 | 1972 |
2020-09-02 | 1964 | 1964 | 1916 | 1944 | 34600 | 1944 |
2020-09-01 | 1985 | 1994 | 1933 | 1964 | 62700 | 1964 |
2020-08-31 | 1953 | 1984 | 1946 | 1971 | 49600 | 1971 |
2020-08-28 | 1980 | 1997 | 1929 | 1950 | 53200 | 1950 |
2020-08-27 | 1993 | 2004 | 1970 | 1980 | 29400 | 1980 |
2020-08-26 | 1980 | 1994 | 1960 | 1991 | 17700 | 1991 |
2020-08-25 | 1989 | 1996 | 1960 | 1968 | 36100 | 1968 |
2020-08-24 | 2000 | 2000 | 1951 | 1973 | 23900 | 1973 |
2020-08-21 | 1992 | 2022 | 1982 | 1998 | 20100 | 1998 |
2020-08-20 | 2000 | 2017 | 1979 | 1990 | 20400 | 1990 |
2020-08-19 | 2004 | 2012 | 1995 | 2000 | 17300 | 2000 |
2020-08-18 | 2005 | 2031 | 1998 | 2012 | 17900 | 2012 |
2020-08-17 | 2035 | 2047 | 2003 | 2013 | 15600 | 2013 |
2020-08-14 | 2062 | 2074 | 2048 | 2050 | 13800 | 2050 |
2020-08-13 | 2096 | 2096 | 2023 | 2049 | 31000 | 2049 |
2020-08-12 | 2065 | 2100 | 2063 | 2085 | 17800 | 2085 |
2020-08-11 | 2030 | 2077 | 2025 | 2065 | 22000 | 2065 |
2020-08-07 | 2000 | 2038 | 1974 | 2032 | 27700 | 2032 |
2020-08-06 | 2129 | 2129 | 2083 | 2100 | 23600 | 2100 |
2020-08-05 | 2121 | 2124 | 2079 | 2100 | 18400 | 2100 |
2020-08-04 | 2090 | 2136 | 2090 | 2129 | 24600 | 2129 |
2020-08-03 | 2012 | 2054 | 2012 | 2054 | 13000 | 2054 |
2020-07-31 | 2044 | 2063 | 1996 | 2012 | 22100 | 2012 |
2020-07-30 | 2070 | 2164 | 2037 | 2044 | 23900 | 2044 |
2020-07-29 | 2142 | 2143 | 2066 | 2066 | 29400 | 2066 |
2020-07-28 | 2173 | 2177 | 2138 | 2150 | 17600 | 2150 |
2020-07-27 | 2170 | 2187 | 2135 | 2167 | 40600 | 2167 |
2020-07-22 | 2223 | 2223 | 2166 | 2166 | 19200 | 2166 |
2020-07-21 | 2158 | 2223 | 2139 | 2223 | 26400 | 2223 |
2020-07-20 | 2190 | 2204 | 2137 | 2157 | 9800 | 2157 |
2020-07-17 | 2178 | 2200 | 2156 | 2190 | 12900 | 2190 |
2020-07-16 | 2217 | 2217 | 2156 | 2165 | 20000 | 2165 |
2020-07-15 | 2181 | 2240 | 2167 | 2229 | 35300 | 2229 |
2020-07-14 | 2126 | 2175 | 2119 | 2173 | 21000 | 2173 |
2020-07-13 | 2081 | 2134 | 2081 | 2130 | 22500 | 2130 |
2020-07-10 | 2145 | 2145 | 2061 | 2070 | 31400 | 2070 |
2020-07-09 | 2103 | 2103 | 2054 | 2071 | 20000 | 2071 |
2020-07-08 | 2135 | 2154 | 2119 | 2120 | 17900 | 2120 |
2020-07-07 | 2210 | 2210 | 2137 | 2159 | 14200 | 2159 |
2020-07-06 | 2160 | 2215 | 2151 | 2215 | 21200 | 2215 |
2020-07-03 | 2145 | 2161 | 2109 | 2161 | 15600 | 2161 |
2020-07-02 | 2159 | 2189 | 2134 | 2136 | 18900 | 2136 |
2020-07-01 | 2173 | 2173 | 2134 | 2141 | 20600 | 2141 |
2020-06-30 | 2164 | 2206 | 2145 | 2148 | 13100 | 2148 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 2156 | 2194 | 2121 | 2158 | 23300 | 2158 |
2020-06-26 | 2180 | 2180 | 2136 | 2160 | 22500 | 2160 |
2020-06-25 | 2136 | 2175 | 2121 | 2142 | 20000 | 2142 |
2020-06-24 | 2177 | 2180 | 2137 | 2150 | 21900 | 2150 |
2020-06-23 | 2220 | 2256 | 2182 | 2195 | 54000 | 2195 |
2020-06-22 | 2230 | 2242 | 2203 | 2230 | 17800 | 2230 |
2020-06-19 | 2290 | 2290 | 2222 | 2255 | 32200 | 2255 |
2020-06-18 | 2340 | 2340 | 2264 | 2278 | 23800 | 2278 |
2020-06-17 | 2391 | 2417 | 2326 | 2329 | 18900 | 2329 |
2020-06-16 | 2266 | 2402 | 2266 | 2391 | 30000 | 2391 |
2020-06-15 | 2355 | 2356 | 2259 | 2259 | 15600 | 2259 |
2020-06-12 | 2341 | 2357 | 2305 | 2353 | 25800 | 2353 |
2020-06-11 | 2495 | 2495 | 2361 | 2365 | 18100 | 2365 |
2020-06-10 | 2493 | 2499 | 2469 | 2495 | 11500 | 2495 |
2020-06-09 | 2469 | 2487 | 2435 | 2481 | 12400 | 2481 |
2020-06-08 | 2472 | 2490 | 2426 | 2459 | 19700 | 2459 |
2020-06-05 | 2425 | 2480 | 2403 | 2476 | 17200 | 2476 |
2020-06-04 | 2474 | 2474 | 2417 | 2425 | 16300 | 2425 |
2020-06-03 | 2486 | 2502 | 2441 | 2442 | 21300 | 2442 |
2020-06-02 | 2500 | 2520 | 2465 | 2477 | 22300 | 2477 |
2020-06-01 | 2491 | 2500 | 2463 | 2472 | 11100 | 2472 |
2020-05-29 | 2530 | 2547 | 2461 | 2474 | 37700 | 2474 |
2020-05-28 | 2540 | 2550 | 2473 | 2538 | 28600 | 2538 |
2020-05-27 | 2547 | 2560 | 2500 | 2534 | 33100 | 2534 |
2020-05-26 | 2470 | 2573 | 2468 | 2541 | 40400 | 2541 |
2020-05-25 | 2394 | 2469 | 2394 | 2468 | 31700 | 2468 |
2020-05-22 | 2396 | 2433 | 2382 | 2394 | 26500 | 2394 |
2020-05-21 | 2339 | 2404 | 2320 | 2387 | 31000 | 2387 |
2020-05-20 | 2377 | 2377 | 2305 | 2311 | 19900 | 2311 |
2020-05-19 | 2320 | 2379 | 2314 | 2379 | 37400 | 2379 |
2020-05-18 | 2228 | 2306 | 2222 | 2306 | 17900 | 2306 |
2020-05-15 | 2269 | 2270 | 2219 | 2226 | 24700 | 2226 |
2020-05-14 | 2251 | 2294 | 2203 | 2203 | 10400 | 2203 |
2020-05-13 | 2251 | 2274 | 2236 | 2274 | 10800 | 2274 |
2020-05-12 | 2233 | 2255 | 2181 | 2251 | 11000 | 2251 |
2020-05-11 | 2233 | 2275 | 2203 | 2211 | 14200 | 2211 |
2020-05-08 | 2177 | 2230 | 2169 | 2207 | 13900 | 2207 |
2020-05-07 | 2126 | 2175 | 2125 | 2127 | 11000 | 2127 |
2020-05-01 | 2244 | 2244 | 2140 | 2145 | 20400 | 2145 |
2020-04-30 | 2220 | 2334 | 2189 | 2285 | 48900 | 2285 |
2020-04-28 | 2143 | 2182 | 2106 | 2182 | 26100 | 2182 |
2020-04-27 | 2148 | 2165 | 2112 | 2143 | 24600 | 2143 |
2020-04-24 | 2095 | 2130 | 2059 | 2096 | 21500 | 2096 |
2020-04-23 | 1951 | 2086 | 1951 | 2086 | 20000 | 2086 |
2020-04-22 | 1956 | 1960 | 1927 | 1945 | 15900 | 1945 |
2020-04-21 | 2020 | 2029 | 1973 | 1986 | 15100 | 1986 |
2020-04-20 | 2036 | 2093 | 2036 | 2047 | 9000 | 2047 |
2020-04-17 | 2048 | 2113 | 2033 | 2066 | 20400 | 2066 |
2020-04-16 | 1962 | 2062 | 1952 | 2048 | 33900 | 2048 |
2020-04-15 | 2043 | 2048 | 1920 | 1933 | 31700 | 1933 |
2020-04-14 | 2034 | 2091 | 2034 | 2053 | 11000 | 2053 |
2020-04-13 | 2070 | 2082 | 2042 | 2042 | 11800 | 2042 |
2020-04-10 | 1988 | 2076 | 1981 | 2070 | 13300 | 2070 |
2020-04-09 | 1993 | 1999 | 1950 | 1981 | 23600 | 1981 |
2020-04-08 | 1976 | 2002 | 1945 | 2002 | 20700 | 2002 |
2020-04-07 | 2004 | 2010 | 1907 | 1976 | 34800 | 1976 |
2020-04-06 | 1880 | 1980 | 1856 | 1972 | 23300 | 1972 |
2020-04-03 | 1848 | 1917 | 1825 | 1860 | 15500 | 1860 |
2020-04-02 | 1935 | 1935 | 1829 | 1839 | 17500 | 1839 |
2020-04-01 | 2017 | 2065 | 1928 | 1935 | 27900 | 1935 |
2020-03-31 | 2049 | 2065 | 1957 | 2017 | 41700 | 2017 |
2020-03-30 | 2074 | 2086 | 1896 | 2067 | 71900 | 2067 |
2020-03-27 | 2059 | 2084 | 1984 | 2084 | 60700 | 2084 |
2020-03-26 | 1892 | 1987 | 1825 | 1973 | 67400 | 1973 |
2020-03-25 | 1829 | 1852 | 1748 | 1852 | 40300 | 1852 |
2020-03-24 | 1694 | 1749 | 1681 | 1749 | 36600 | 1749 |
2020-03-23 | 1480 | 1657 | 1462 | 1625 | 100500 | 1625 |
2020-03-19 | 1655 | 1713 | 1460 | 1460 | 118100 | 1460 |
2020-03-18 | 1778 | 1824 | 1618 | 1618 | 51600 | 1618 |
2020-03-17 | 1625 | 1755 | 1580 | 1738 | 58600 | 1738 |
2020-03-16 | 1700 | 1736 | 1622 | 1652 | 54300 | 1652 |
2020-03-13 | 1640 | 1705 | 1596 | 1664 | 50600 | 1664 |
2020-03-12 | 1827 | 1827 | 1726 | 1741 | 66000 | 1741 |
2020-03-11 | 1878 | 1903 | 1827 | 1827 | 33700 | 1827 |
2020-03-10 | 1809 | 1883 | 1734 | 1878 | 34500 | 1878 |
2020-03-09 | 1894 | 1901 | 1803 | 1823 | 47000 | 1823 |
2020-03-06 | 2001 | 2009 | 1950 | 1955 | 30400 | 1955 |
2020-03-05 | 2020 | 2059 | 2019 | 2025 | 33700 | 2025 |
2020-03-04 | 2003 | 2032 | 2000 | 2011 | 29100 | 2011 |
2020-03-03 | 2143 | 2143 | 2041 | 2044 | 43200 | 2044 |
2020-03-02 | 2039 | 2140 | 2023 | 2100 | 40500 | 2100 |
2020-02-28 | 2082 | 2100 | 2020 | 2027 | 59300 | 2027 |
2020-02-27 | 2198 | 2198 | 2111 | 2131 | 60600 | 2131 |
2020-02-26 | 2200 | 2215 | 2166 | 2195 | 33300 | 2195 |
2020-02-25 | 2246 | 2246 | 2202 | 2202 | 36900 | 2202 |
2020-02-21 | 2306 | 2320 | 2294 | 2296 | 16600 | 2296 |
2020-02-20 | 2341 | 2349 | 2306 | 2309 | 14800 | 2309 |
2020-02-19 | 2310 | 2343 | 2309 | 2314 | 17000 | 2314 |
2020-02-18 | 2362 | 2363 | 2305 | 2310 | 23700 | 2310 |
2020-02-17 | 2386 | 2386 | 2344 | 2348 | 14800 | 2348 |
2020-02-14 | 2435 | 2435 | 2387 | 2400 | 38500 | 2400 |
2020-02-13 | 2412 | 2426 | 2371 | 2387 | 22900 | 2387 |
2020-02-12 | 2427 | 2428 | 2407 | 2415 | 7200 | 2415 |
2020-02-10 | 2404 | 2448 | 2404 | 2427 | 14600 | 2427 |
2020-02-07 | 2483 | 2484 | 2431 | 2438 | 12700 | 2438 |
2020-02-06 | 2412 | 2487 | 2412 | 2481 | 35500 | 2481 |
2020-02-05 | 2386 | 2419 | 2386 | 2398 | 27900 | 2398 |
2020-02-04 | 2341 | 2384 | 2341 | 2374 | 9100 | 2374 |
2020-02-03 | 2330 | 2390 | 2330 | 2371 | 23600 | 2371 |
2020-01-31 | 2398 | 2408 | 2372 | 2375 | 25400 | 2375 |
2020-01-30 | 2406 | 2410 | 2370 | 2398 | 21200 | 2398 |
2020-01-29 | 2391 | 2420 | 2375 | 2405 | 20600 | 2405 |
2020-01-28 | 2391 | 2407 | 2367 | 2386 | 22700 | 2386 |
2020-01-27 | 2427 | 2427 | 2390 | 2394 | 30800 | 2394 |
2020-01-24 | 2473 | 2473 | 2450 | 2453 | 12800 | 2453 |
2020-01-23 | 2507 | 2507 | 2454 | 2454 | 21500 | 2454 |
2020-01-22 | 2493 | 2506 | 2476 | 2496 | 12500 | 2496 |
2020-01-21 | 2490 | 2498 | 2476 | 2479 | 9500 | 2479 |
2020-01-20 | 2479 | 2497 | 2479 | 2480 | 10500 | 2480 |
2020-01-17 | 2500 | 2500 | 2477 | 2479 | 10300 | 2479 |
2020-01-16 | 2502 | 2503 | 2478 | 2479 | 10900 | 2479 |
2020-01-15 | 2491 | 2505 | 2480 | 2491 | 13800 | 2491 |
2020-01-14 | 2492 | 2505 | 2479 | 2496 | 27100 | 2496 |
2020-01-10 | 2520 | 2520 | 2486 | 2496 | 13400 | 2496 |
2020-01-09 | 2508 | 2533 | 2508 | 2517 | 13200 | 2517 |
2020-01-08 | 2517 | 2521 | 2468 | 2483 | 35200 | 2483 |
2020-01-07 | 2514 | 2580 | 2514 | 2567 | 23000 | 2567 |
2020-01-06 | 2535 | 2546 | 2500 | 2513 | 28700 | 2513 |
2019-12-30 | 2581 | 2581 | 2542 | 2548 | 19300 | 2548 |
2019-12-27 | 2606 | 2610 | 2575 | 2594 | 23800 | 2594 |
2019-12-26 | 2538 | 2600 | 2538 | 2600 | 23100 | 2600 |
2019-12-25 | 2566 | 2566 | 2526 | 2528 | 12200 | 2528 |
2019-12-24 | 2562 | 2588 | 2561 | 2563 | 11500 | 2563 |
2019-12-23 | 2581 | 2581 | 2550 | 2553 | 9900 | 2553 |
2019-12-20 | 2580 | 2599 | 2575 | 2581 | 24000 | 2581 |
2019-12-19 | 2580 | 2581 | 2546 | 2577 | 12900 | 2577 |
2019-12-18 | 2597 | 2597 | 2552 | 2574 | 24900 | 2574 |
2019-12-17 | 2651 | 2663 | 2592 | 2597 | 39900 | 2597 |
2019-12-16 | 2615 | 2648 | 2592 | 2645 | 41300 | 2645 |
2019-12-13 | 2580 | 2595 | 2564 | 2578 | 38900 | 2578 |
2019-12-12 | 2580 | 2595 | 2550 | 2551 | 12200 | 2551 |
2019-12-11 | 2572 | 2585 | 2545 | 2574 | 27000 | 2574 |
2019-12-10 | 2601 | 2603 | 2580 | 2580 | 22800 | 2580 |
2019-12-09 | 2623 | 2623 | 2583 | 2601 | 13000 | 2601 |
2019-12-06 | 2599 | 2613 | 2577 | 2580 | 24300 | 2580 |
2019-12-05 | 2612 | 2633 | 2578 | 2626 | 24900 | 2626 |
2019-12-04 | 2588 | 2618 | 2568 | 2617 | 39600 | 2617 |
2019-12-03 | 2577 | 2625 | 2525 | 2596 | 59700 | 2596 |
2019-12-02 | 2586 | 2618 | 2576 | 2582 | 25600 | 2582 |
2019-11-29 | 2610 | 2615 | 2576 | 2586 | 20800 | 2586 |
2019-11-28 | 2564 | 2620 | 2560 | 2610 | 27600 | 2610 |
2019-11-27 | 2577 | 2590 | 2557 | 2575 | 38900 | 2575 |
2019-11-26 | 2598 | 2598 | 2537 | 2569 | 46700 | 2569 |
2019-11-25 | 2528 | 2567 | 2528 | 2559 | 18500 | 2559 |
2019-11-22 | 2509 | 2544 | 2499 | 2516 | 27200 | 2516 |
2019-11-21 | 2512 | 2514 | 2457 | 2514 | 30100 | 2514 |
2019-11-20 | 2525 | 2525 | 2456 | 2514 | 47400 | 2514 |
2019-11-19 | 2542 | 2547 | 2525 | 2543 | 37400 | 2543 |
2019-11-18 | 2592 | 2603 | 2543 | 2565 | 34200 | 2565 |
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。