4927 (株)ポーラ・オルビスホールディングス 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。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 2454 | 2454 | 2401 | 2427 | 571700 | 2427 |
2021-02-26 | 2494 | 2494 | 2431 | 2433 | 691300 | 2433 |
2021-02-24 | 2526 | 2529 | 2435 | 2471 | 529000 | 2471 |
2021-02-12 | 2445 | 2574 | 2428 | 2516 | 1161500 | 2516 |
2021-02-03 | 2083 | 2152 | 2083 | 2135 | 682200 | 2135 |
2021-02-02 | 2009 | 2049 | 2006 | 2041 | 715300 | 2041 |
2021-02-01 | 2050 | 2070 | 1972 | 1997 | 1427100 | 1997 |
2021-01-29 | 2144 | 2145 | 2090 | 2093 | 510500 | 2093 |
2021-01-28 | 2112 | 2152 | 2107 | 2148 | 560800 | 2148 |
2021-01-27 | 2148 | 2160 | 2136 | 2151 | 549500 | 2151 |
2021-01-26 | 2154 | 2162 | 2134 | 2134 | 426000 | 2134 |
2021-01-25 | 2160 | 2169 | 2133 | 2162 | 312800 | 2162 |
2021-01-22 | 2166 | 2193 | 2155 | 2168 | 811600 | 2168 |
2021-01-21 | 2136 | 2196 | 2136 | 2164 | 993600 | 2164 |
2021-01-20 | 2110 | 2127 | 2068 | 2086 | 466800 | 2086 |
2021-01-19 | 2130 | 2135 | 2110 | 2120 | 258600 | 2120 |
2021-01-18 | 2121 | 2132 | 2107 | 2123 | 292600 | 2123 |
2021-01-14 | 2195 | 2197 | 2181 | 2187 | 730200 | 2187 |
2021-01-12 | 2159 | 2191 | 2149 | 2158 | 834300 | 2158 |
2021-01-08 | 2127 | 2152 | 2124 | 2144 | 896700 | 2144 |
2021-01-07 | 2100 | 2103 | 2085 | 2100 | 665900 | 2100 |
2021-01-06 | 2062 | 2091 | 2053 | 2078 | 417000 | 2078 |
2021-01-05 | 2083 | 2085 | 2060 | 2075 | 470300 | 2075 |
2021-01-04 | 2100 | 2100 | 2055 | 2084 | 336700 | 2084 |
2021-01-04 | 2100 | 2100 | 2055 | 2084 | 336700 | 2084 |
2021-01-04 | 2100 | 2100 | 2055 | 2084 | 336700 | 2084 |
2021-01-04 | 2100 | 2100 | 2055 | 2084 | 336700 | 2084 |
2021-01-04 | 2100 | 2100 | 2055 | 2084 | 336700 | 2084 |
2021-01-04 | 2100 | 2100 | 2055 | 2084 | 336700 | 2084 |
2020-12-30 | 2119 | 2120 | 2088 | 2094 | 339300 | 2094 |
2020-12-28 | 2075 | 2082 | 2055 | 2060 | 1440600 | 2060 |
2020-12-25 | 2055 | 2094 | 2055 | 2073 | 724900 | 2073 |
2020-12-24 | 2050 | 2053 | 2041 | 2051 | 628900 | 2051 |
2020-12-22 | 2043 | 2058 | 2023 | 2045 | 747500 | 2045 |
2020-12-21 | 2091 | 2106 | 2052 | 2074 | 514300 | 2074 |
2020-12-18 | 2106 | 2111 | 2080 | 2088 | 837200 | 2088 |
2020-12-17 | 2099 | 2101 | 2078 | 2095 | 597500 | 2095 |
2020-12-16 | 2070 | 2079 | 2063 | 2075 | 425800 | 2075 |
2020-12-15 | 2100 | 2100 | 2071 | 2072 | 428300 | 2072 |
2020-12-14 | 2093 | 2120 | 2093 | 2104 | 494900 | 2104 |
2020-12-11 | 2057 | 2082 | 2054 | 2073 | 586700 | 2073 |
2020-12-10 | 2024 | 2052 | 2020 | 2050 | 453300 | 2050 |
2020-12-09 | 2005 | 2035 | 2004 | 2034 | 345400 | 2034 |
2020-12-08 | 2039 | 2041 | 2002 | 2010 | 433800 | 2010 |
2020-12-07 | 2100 | 2100 | 2032 | 2032 | 539200 | 2032 |
2020-12-04 | 2100 | 2114 | 2092 | 2103 | 575900 | 2103 |
2020-12-03 | 2084 | 2133 | 2073 | 2130 | 570700 | 2130 |
2020-12-02 | 2076 | 2088 | 2063 | 2080 | 545600 | 2080 |
2020-12-01 | 2099 | 2118 | 2081 | 2087 | 587800 | 2087 |
2020-11-30 | 2077 | 2097 | 2063 | 2085 | 1242400 | 2085 |
2020-11-27 | 2050 | 2088 | 2036 | 2077 | 716600 | 2077 |
2020-11-26 | 2087 | 2092 | 2049 | 2055 | 738000 | 2055 |
2020-11-25 | 2081 | 2102 | 2053 | 2070 | 943900 | 2070 |
2020-11-24 | 2066 | 2075 | 2031 | 2031 | 1068500 | 2031 |
2020-11-20 | 2012 | 2045 | 1999 | 2045 | 536600 | 2045 |
2020-11-19 | 2042 | 2045 | 2007 | 2035 | 754200 | 2035 |
2020-11-18 | 2093 | 2100 | 2044 | 2078 | 685700 | 2078 |
2020-11-17 | 2110 | 2123 | 2094 | 2104 | 607000 | 2104 |
2020-11-16 | 2130 | 2146 | 2085 | 2095 | 627600 | 2095 |
2020-11-13 | 2143 | 2143 | 2084 | 2095 | 856300 | 2095 |
2020-11-12 | 2217 | 2230 | 2176 | 2188 | 746600 | 2188 |
2020-11-11 | 2249 | 2270 | 2228 | 2233 | 845800 | 2233 |
2020-11-10 | 2181 | 2245 | 2181 | 2205 | 1596700 | 2205 |
2020-11-09 | 2090 | 2113 | 2082 | 2101 | 729900 | 2101 |
2020-11-06 | 2013 | 2062 | 2002 | 2055 | 764400 | 2055 |
2020-11-05 | 1995 | 2015 | 1977 | 2012 | 950900 | 2012 |
2020-11-04 | 1963 | 2002 | 1953 | 1971 | 1150800 | 1971 |
2020-11-02 | 1958 | 1979 | 1905 | 1961 | 1745700 | 1961 |
2020-10-30 | 2090 | 2090 | 2041 | 2058 | 753600 | 2058 |
2020-10-29 | 2127 | 2131 | 2106 | 2116 | 484500 | 2116 |
2020-10-28 | 2138 | 2155 | 2124 | 2150 | 594000 | 2150 |
2020-10-27 | 2156 | 2158 | 2112 | 2141 | 774800 | 2141 |
2020-10-26 | 2226 | 2233 | 2185 | 2200 | 761100 | 2200 |
2020-10-23 | 2191 | 2226 | 2163 | 2215 | 746700 | 2215 |
2020-10-22 | 2210 | 2235 | 2199 | 2219 | 1473900 | 2219 |
2020-10-21 | 2126 | 2183 | 2115 | 2181 | 1107400 | 2181 |
2020-10-20 | 2063 | 2096 | 2053 | 2085 | 940600 | 2085 |
2020-10-19 | 2035 | 2057 | 2020 | 2046 | 439000 | 2046 |
2020-10-16 | 2016 | 2036 | 1997 | 2010 | 557900 | 2010 |
2020-10-15 | 2044 | 2061 | 2019 | 2024 | 739800 | 2024 |
2020-10-14 | 2119 | 2124 | 2045 | 2074 | 1044400 | 2074 |
2020-10-13 | 2145 | 2165 | 2142 | 2154 | 814100 | 2154 |
2020-10-12 | 2079 | 2131 | 2076 | 2115 | 711800 | 2115 |
2020-10-09 | 2067 | 2081 | 2056 | 2067 | 644500 | 2067 |
2020-10-08 | 2002 | 2042 | 1992 | 2030 | 594500 | 2030 |
2020-10-07 | 1987 | 2008 | 1981 | 2000 | 491400 | 2000 |
2020-10-06 | 1971 | 1993 | 1956 | 1989 | 571800 | 1989 |
2020-10-05 | 1978 | 2010 | 1963 | 1988 | 759500 | 1988 |
2020-10-02 | 2000 | 2011 | 1930 | 1948 | 974200 | 1948 |
2020-09-30 | 2005 | 2017 | 1983 | 1983 | 665700 | 1983 |
2020-09-29 | 2016 | 2023 | 1986 | 2017 | 390600 | 2017 |
2020-09-28 | 1988 | 2016 | 1973 | 2015 | 630800 | 2015 |
2020-09-25 | 2008 | 2013 | 1940 | 1953 | 1057100 | 1953 |
2020-09-24 | 2048 | 2066 | 2005 | 2012 | 776300 | 2012 |
2020-09-23 | 2099 | 2105 | 2034 | 2042 | 628600 | 2042 |
2020-09-18 | 2084 | 2094 | 2072 | 2088 | 581700 | 2088 |
2020-09-17 | 2080 | 2098 | 2068 | 2079 | 553800 | 2079 |
2020-09-16 | 2038 | 2094 | 2032 | 2094 | 705600 | 2094 |
2020-09-15 | 2063 | 2067 | 2043 | 2050 | 671300 | 2050 |
2020-09-14 | 2049 | 2073 | 2039 | 2056 | 690200 | 2056 |
2020-09-11 | 2035 | 2035 | 2009 | 2034 | 546000 | 2034 |
2020-09-10 | 2005 | 2032 | 1994 | 2011 | 690900 | 2011 |
2020-09-09 | 1958 | 1987 | 1947 | 1986 | 529100 | 1986 |
2020-09-08 | 1948 | 1974 | 1937 | 1974 | 479300 | 1974 |
2020-09-07 | 1928 | 1951 | 1922 | 1945 | 402100 | 1945 |
2020-09-04 | 1926 | 1951 | 1925 | 1931 | 362600 | 1931 |
2020-09-03 | 1960 | 1977 | 1948 | 1963 | 400600 | 1963 |
2020-09-02 | 1941 | 1953 | 1932 | 1942 | 360200 | 1942 |
2020-09-01 | 1922 | 1945 | 1918 | 1931 | 396100 | 1931 |
2020-08-31 | 1930 | 1952 | 1919 | 1921 | 656100 | 1921 |
2020-08-28 | 1873 | 1942 | 1870 | 1888 | 759400 | 1888 |
2020-08-27 | 1940 | 1944 | 1898 | 1907 | 737200 | 1907 |
2020-08-26 | 1970 | 1971 | 1937 | 1956 | 506800 | 1956 |
2020-08-25 | 1930 | 1963 | 1930 | 1950 | 611700 | 1950 |
2020-08-24 | 1910 | 1925 | 1899 | 1914 | 384400 | 1914 |
2020-08-21 | 1918 | 1923 | 1900 | 1900 | 532000 | 1900 |
2020-08-20 | 1883 | 1918 | 1875 | 1898 | 416400 | 1898 |
2020-08-19 | 1907 | 1920 | 1901 | 1914 | 512800 | 1914 |
2020-08-18 | 1884 | 1927 | 1884 | 1912 | 723100 | 1912 |
2020-08-17 | 1888 | 1910 | 1881 | 1881 | 606500 | 1881 |
2020-08-14 | 1852 | 1886 | 1837 | 1869 | 663900 | 1869 |
2020-08-13 | 1885 | 1887 | 1848 | 1864 | 675500 | 1864 |
2020-08-12 | 1812 | 1907 | 1807 | 1895 | 1278300 | 1895 |
2020-08-11 | 1750 | 1803 | 1744 | 1788 | 718400 | 1788 |
2020-08-07 | 1773 | 1780 | 1738 | 1750 | 545200 | 1750 |
2020-08-06 | 1779 | 1788 | 1759 | 1773 | 614500 | 1773 |
2020-08-05 | 1753 | 1795 | 1737 | 1794 | 881800 | 1794 |
2020-08-04 | 1764 | 1775 | 1724 | 1752 | 859700 | 1752 |
2020-08-03 | 1754 | 1787 | 1734 | 1770 | 1211100 | 1770 |
2020-07-31 | 1787 | 1817 | 1690 | 1743 | 3266600 | 1743 |
2020-07-30 | 1685 | 1686 | 1613 | 1627 | 1706000 | 1627 |
2020-07-29 | 1701 | 1701 | 1664 | 1670 | 1128300 | 1670 |
2020-07-28 | 1755 | 1757 | 1719 | 1726 | 484400 | 1726 |
2020-07-27 | 1735 | 1755 | 1714 | 1752 | 671300 | 1752 |
2020-07-22 | 1788 | 1789 | 1750 | 1750 | 562400 | 1750 |
2020-07-21 | 1785 | 1797 | 1765 | 1793 | 602400 | 1793 |
2020-07-20 | 1743 | 1779 | 1733 | 1775 | 618300 | 1775 |
2020-07-17 | 1770 | 1779 | 1732 | 1747 | 1094500 | 1747 |
2020-07-16 | 1800 | 1829 | 1787 | 1796 | 952200 | 1796 |
2020-07-15 | 1765 | 1778 | 1752 | 1772 | 642000 | 1772 |
2020-07-14 | 1770 | 1779 | 1732 | 1757 | 940200 | 1757 |
2020-07-13 | 1782 | 1795 | 1755 | 1783 | 721300 | 1783 |
2020-07-10 | 1786 | 1801 | 1780 | 1782 | 791500 | 1782 |
2020-07-09 | 1811 | 1827 | 1794 | 1802 | 607100 | 1802 |
2020-07-08 | 1853 | 1863 | 1810 | 1811 | 1041100 | 1811 |
2020-07-07 | 1836 | 1876 | 1832 | 1873 | 686200 | 1873 |
2020-07-06 | 1819 | 1853 | 1814 | 1850 | 625900 | 1850 |
2020-07-03 | 1816 | 1829 | 1786 | 1796 | 677100 | 1796 |
2020-07-02 | 1830 | 1835 | 1788 | 1800 | 1081300 | 1800 |
2020-07-01 | 1878 | 1884 | 1832 | 1845 | 925300 | 1845 |
2020-06-30 | 1830 | 1881 | 1821 | 1876 | 1044100 | 1876 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 1880 | 1884 | 1819 | 1827 | 1010600 | 1827 |
2020-06-26 | 1884 | 1931 | 1869 | 1924 | 1320800 | 1924 |
2020-06-25 | 1876 | 1896 | 1861 | 1872 | 1172500 | 1872 |
2020-06-24 | 1885 | 1891 | 1864 | 1876 | 1425500 | 1876 |
2020-06-23 | 1933 | 1934 | 1880 | 1900 | 1772200 | 1900 |
2020-06-22 | 1957 | 1957 | 1915 | 1933 | 1005200 | 1933 |
2020-06-19 | 1983 | 1994 | 1961 | 1975 | 898600 | 1975 |
2020-06-18 | 2000 | 2023 | 1966 | 1994 | 1071200 | 1994 |
2020-06-17 | 2053 | 2057 | 2018 | 2033 | 499100 | 2033 |
2020-06-16 | 2045 | 2066 | 2031 | 2053 | 1152800 | 2053 |
2020-06-15 | 2100 | 2104 | 2019 | 2027 | 1055700 | 2027 |
2020-06-12 | 2148 | 2154 | 2115 | 2140 | 572800 | 2140 |
2020-06-11 | 2228 | 2232 | 2177 | 2186 | 562500 | 2186 |
2020-06-10 | 2211 | 2238 | 2202 | 2228 | 347200 | 2228 |
2020-06-09 | 2245 | 2248 | 2211 | 2222 | 383100 | 2222 |
2020-06-08 | 2220 | 2247 | 2195 | 2234 | 699900 | 2234 |
2020-06-05 | 2215 | 2219 | 2183 | 2208 | 737200 | 2208 |
2020-06-04 | 2173 | 2219 | 2169 | 2219 | 761300 | 2219 |
2020-06-03 | 2200 | 2221 | 2172 | 2173 | 696000 | 2173 |
2020-06-02 | 2116 | 2197 | 2112 | 2177 | 893100 | 2177 |
2020-06-01 | 2080 | 2102 | 2041 | 2086 | 509200 | 2086 |
2020-05-29 | 2146 | 2163 | 2069 | 2096 | 1340800 | 2096 |
2020-05-28 | 2158 | 2165 | 2120 | 2137 | 891300 | 2137 |
2020-05-27 | 2096 | 2187 | 2087 | 2157 | 972700 | 2157 |
2020-05-26 | 2032 | 2122 | 2016 | 2104 | 767400 | 2104 |
2020-05-25 | 2006 | 2017 | 1981 | 2010 | 481700 | 2010 |
2020-05-22 | 2000 | 2005 | 1963 | 1973 | 421100 | 1973 |
2020-05-21 | 1986 | 2001 | 1972 | 1983 | 652200 | 1983 |
2020-05-20 | 2025 | 2039 | 1994 | 2002 | 503500 | 2002 |
2020-05-19 | 2025 | 2029 | 2005 | 2008 | 460300 | 2008 |
2020-05-18 | 2000 | 2005 | 1961 | 1986 | 455100 | 1986 |
2020-05-15 | 1990 | 2012 | 1962 | 1976 | 621700 | 1976 |
2020-05-14 | 2010 | 2028 | 1990 | 1990 | 541100 | 1990 |
2020-05-13 | 1966 | 2009 | 1954 | 1998 | 494400 | 1998 |
2020-05-12 | 1975 | 2030 | 1975 | 2003 | 796300 | 2003 |
2020-05-11 | 1938 | 1992 | 1934 | 1975 | 681800 | 1975 |
2020-05-08 | 1915 | 1944 | 1911 | 1919 | 699700 | 1919 |
2020-05-07 | 1848 | 1912 | 1842 | 1911 | 797500 | 1911 |
2020-05-01 | 1890 | 1946 | 1873 | 1888 | 1391400 | 1888 |
2020-04-30 | 2039 | 2074 | 1907 | 1918 | 2778600 | 1918 |
2020-04-28 | 2074 | 2089 | 2052 | 2089 | 926400 | 2089 |
2020-04-27 | 2141 | 2141 | 2086 | 2115 | 504400 | 2115 |
2020-04-24 | 2106 | 2114 | 2057 | 2091 | 471800 | 2091 |
2020-04-23 | 2054 | 2102 | 2049 | 2093 | 584800 | 2093 |
2020-04-22 | 2091 | 2100 | 2041 | 2084 | 484100 | 2084 |
2020-04-21 | 2112 | 2133 | 2091 | 2098 | 835200 | 2098 |
2020-04-20 | 2094 | 2153 | 2094 | 2142 | 738600 | 2142 |
2020-04-17 | 2090 | 2127 | 2071 | 2111 | 455500 | 2111 |
2020-04-16 | 2056 | 2099 | 2052 | 2064 | 528100 | 2064 |
2020-04-15 | 2087 | 2114 | 2068 | 2095 | 616900 | 2095 |
2020-04-14 | 2023 | 2101 | 2022 | 2091 | 545900 | 2091 |
2020-04-13 | 2074 | 2085 | 2035 | 2039 | 336200 | 2039 |
2020-04-10 | 2080 | 2089 | 2034 | 2077 | 416700 | 2077 |
2020-04-09 | 2095 | 2109 | 2044 | 2099 | 530200 | 2099 |
2020-04-08 | 2084 | 2099 | 2053 | 2082 | 620100 | 2082 |
2020-04-07 | 2030 | 2089 | 2021 | 2084 | 850300 | 2084 |
2020-04-06 | 1948 | 2018 | 1943 | 1986 | 642800 | 1986 |
2020-04-03 | 1945 | 2024 | 1941 | 1963 | 552400 | 1963 |
2020-04-02 | 1941 | 1978 | 1907 | 1944 | 592500 | 1944 |
2020-04-01 | 1984 | 2010 | 1953 | 1972 | 877300 | 1972 |
2020-03-31 | 2037 | 2047 | 1981 | 1995 | 820500 | 1995 |
2020-03-30 | 1997 | 2047 | 1926 | 2045 | 832400 | 2045 |
2020-03-27 | 2024 | 2079 | 2008 | 2064 | 1352400 | 2064 |
2020-03-26 | 2038 | 2039 | 1944 | 1978 | 1370500 | 1978 |
2020-03-25 | 2001 | 2074 | 1983 | 2065 | 1583000 | 2065 |
2020-03-24 | 1999 | 1999 | 1905 | 1977 | 1054100 | 1977 |
2020-03-23 | 1975 | 2010 | 1864 | 1948 | 1396300 | 1948 |
2020-03-19 | 1914 | 1992 | 1793 | 1965 | 2185100 | 1965 |
2020-03-18 | 1875 | 1956 | 1843 | 1854 | 1490700 | 1854 |
2020-03-17 | 1789 | 1901 | 1750 | 1871 | 1782900 | 1871 |
2020-03-16 | 1893 | 1919 | 1802 | 1813 | 1157100 | 1813 |
2020-03-13 | 1829 | 1922 | 1781 | 1869 | 1200500 | 1869 |
2020-03-12 | 1982 | 2037 | 1954 | 1989 | 1434400 | 1989 |
2020-03-11 | 2026 | 2078 | 2018 | 2025 | 1071800 | 2025 |
2020-03-10 | 1977 | 2053 | 1921 | 2029 | 1344800 | 2029 |
2020-03-09 | 2026 | 2047 | 1980 | 2005 | 1057100 | 2005 |
2020-03-06 | 2099 | 2111 | 2089 | 2100 | 1282900 | 2100 |
2020-03-05 | 2143 | 2149 | 2104 | 2117 | 753100 | 2117 |
2020-03-04 | 2063 | 2132 | 2051 | 2105 | 908300 | 2105 |
2020-03-03 | 2149 | 2151 | 2097 | 2100 | 855100 | 2100 |
2020-03-02 | 2030 | 2163 | 2026 | 2118 | 1501400 | 2118 |
2020-02-28 | 2030 | 2065 | 2023 | 2064 | 1609800 | 2064 |
2020-02-27 | 2120 | 2130 | 2077 | 2101 | 817000 | 2101 |
2020-02-26 | 2133 | 2134 | 2081 | 2120 | 849100 | 2120 |
2020-02-25 | 2142 | 2174 | 2130 | 2146 | 1023500 | 2146 |
2020-02-21 | 2259 | 2271 | 2251 | 2254 | 507800 | 2254 |
2020-02-20 | 2314 | 2336 | 2259 | 2263 | 614700 | 2263 |
2020-02-19 | 2303 | 2313 | 2280 | 2293 | 1250900 | 2293 |
2020-02-18 | 2358 | 2392 | 2350 | 2353 | 528700 | 2353 |
2020-02-17 | 2419 | 2422 | 2367 | 2384 | 1282500 | 2384 |
2020-02-14 | 2394 | 2399 | 2300 | 2369 | 920200 | 2369 |
2020-02-13 | 2375 | 2419 | 2364 | 2412 | 566600 | 2412 |
2020-02-12 | 2400 | 2415 | 2349 | 2366 | 723700 | 2366 |
2020-02-10 | 2423 | 2429 | 2410 | 2424 | 443300 | 2424 |
2020-02-07 | 2455 | 2483 | 2449 | 2461 | 552400 | 2461 |
2020-02-06 | 2460 | 2476 | 2429 | 2443 | 624200 | 2443 |
2020-02-05 | 2411 | 2444 | 2384 | 2394 | 390400 | 2394 |
2020-02-04 | 2339 | 2385 | 2337 | 2381 | 538800 | 2381 |
2020-02-03 | 2308 | 2361 | 2288 | 2342 | 1116900 | 2342 |
2020-01-31 | 2380 | 2422 | 2375 | 2397 | 727800 | 2397 |
2020-01-30 | 2395 | 2408 | 2345 | 2362 | 1068400 | 2362 |
2020-01-29 | 2416 | 2459 | 2403 | 2442 | 692800 | 2442 |
2020-01-28 | 2353 | 2398 | 2347 | 2397 | 864500 | 2397 |
2020-01-27 | 2380 | 2419 | 2353 | 2361 | 1447700 | 2361 |
2020-01-24 | 2506 | 2514 | 2496 | 2514 | 654700 | 2514 |
2020-01-23 | 2521 | 2536 | 2498 | 2513 | 771900 | 2513 |
2020-01-22 | 2520 | 2566 | 2520 | 2556 | 639600 | 2556 |
2020-01-21 | 2580 | 2580 | 2516 | 2519 | 717300 | 2519 |
2020-01-20 | 2602 | 2628 | 2589 | 2589 | 480200 | 2589 |
2020-01-17 | 2600 | 2618 | 2580 | 2593 | 713300 | 2593 |
2020-01-16 | 2642 | 2646 | 2565 | 2587 | 781400 | 2587 |
2020-01-15 | 2621 | 2637 | 2612 | 2628 | 488200 | 2628 |
2020-01-14 | 2640 | 2644 | 2618 | 2644 | 659400 | 2644 |
2020-01-10 | 2600 | 2648 | 2592 | 2645 | 861800 | 2645 |
2020-01-09 | 2600 | 2601 | 2554 | 2576 | 606000 | 2576 |
2020-01-08 | 2568 | 2590 | 2523 | 2557 | 1013500 | 2557 |
2020-01-07 | 2567 | 2613 | 2561 | 2606 | 741100 | 2606 |
2020-01-06 | 2571 | 2576 | 2522 | 2549 | 948200 | 2549 |
2019-12-30 | 2621 | 2635 | 2608 | 2614 | 613300 | 2614 |
2019-12-27 | 2603 | 2637 | 2576 | 2620 | 1239000 | 2620 |
2019-12-26 | 2689 | 2690 | 2668 | 2687 | 1425800 | 2687 |
2019-12-25 | 2680 | 2690 | 2669 | 2687 | 708000 | 2687 |
2019-12-24 | 2679 | 2692 | 2646 | 2675 | 969300 | 2675 |
2019-12-23 | 2703 | 2708 | 2680 | 2680 | 618300 | 2680 |
2019-12-20 | 2691 | 2703 | 2675 | 2684 | 668200 | 2684 |
2019-12-19 | 2686 | 2702 | 2666 | 2668 | 738200 | 2668 |
2019-12-18 | 2719 | 2719 | 2675 | 2689 | 885700 | 2689 |
2019-12-17 | 2723 | 2732 | 2706 | 2723 | 624000 | 2723 |
2019-12-16 | 2687 | 2725 | 2676 | 2720 | 830600 | 2720 |
2019-12-13 | 2700 | 2704 | 2656 | 2661 | 932900 | 2661 |
2019-12-12 | 2668 | 2672 | 2645 | 2660 | 790800 | 2660 |
2019-12-11 | 2703 | 2704 | 2664 | 2675 | 729400 | 2675 |
2019-12-10 | 2701 | 2732 | 2701 | 2708 | 598600 | 2708 |
2019-12-09 | 2712 | 2718 | 2686 | 2692 | 512100 | 2692 |
2019-12-06 | 2687 | 2698 | 2666 | 2698 | 420400 | 2698 |
2019-12-05 | 2710 | 2710 | 2656 | 2685 | 694100 | 2685 |
2019-12-04 | 2712 | 2727 | 2687 | 2690 | 807800 | 2690 |
2019-12-03 | 2696 | 2743 | 2678 | 2726 | 876000 | 2726 |
2019-12-02 | 2725 | 2747 | 2715 | 2722 | 646700 | 2722 |
2019-11-29 | 2730 | 2747 | 2695 | 2698 | 657700 | 2698 |
2019-11-28 | 2767 | 2770 | 2723 | 2727 | 1097100 | 2727 |
2019-11-27 | 2739 | 2776 | 2739 | 2756 | 1264000 | 2756 |
2019-11-26 | 2750 | 2765 | 2685 | 2747 | 2139700 | 2747 |
2019-11-25 | 2631 | 2672 | 2628 | 2671 | 981600 | 2671 |
2019-11-22 | 2583 | 2618 | 2572 | 2618 | 661000 | 2618 |
2019-11-21 | 2575 | 2592 | 2545 | 2576 | 940100 | 2576 |
2019-11-20 | 2574 | 2604 | 2564 | 2600 | 785500 | 2600 |
2019-11-19 | 2578 | 2590 | 2566 | 2580 | 495900 | 2580 |
2019-11-18 | 2551 | 2558 | 2541 | 2556 | 600200 | 2556 |
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。