2929 (株)ファーマフーズ 個別株価データ

東証1部(食料品)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 2916 | 3200 | 2915 | 3155 | 5928900 | 3155 |
2021-03-09 | 2580 | 2715 | 2505 | 2607 | 6002400 | 2607 |
2021-03-03 | 3190 | 3265 | 3085 | 3110 | 1861300 | 3110 |
2021-02-26 | 3290 | 3455 | 3210 | 3365 | 3956900 | 3365 |
2021-02-24 | 3170 | 3250 | 3080 | 3080 | 2141200 | 3080 |
2021-02-12 | 3550 | 3620 | 3415 | 3510 | 4076300 | 3510 |
2021-02-03 | 2454 | 2654 | 2421 | 2645 | 4715800 | 2645 |
2021-02-02 | 2510 | 2520 | 2315 | 2448 | 5736700 | 2448 |
2021-02-01 | 2545 | 2618 | 2518 | 2531 | 2575500 | 2531 |
2021-01-29 | 2768 | 2797 | 2484 | 2577 | 7068700 | 2577 |
2021-01-28 | 2600 | 2870 | 2567 | 2748 | 16086800 | 2748 |
2021-01-27 | 2553 | 2670 | 2433 | 2654 | 10748600 | 2654 |
2021-01-26 | 2330 | 2480 | 2286 | 2311 | 5173200 | 2311 |
2021-01-25 | 2217 | 2369 | 2196 | 2368 | 3711200 | 2368 |
2021-01-22 | 2190 | 2208 | 2151 | 2189 | 1882500 | 2189 |
2021-01-21 | 2131 | 2222 | 2095 | 2212 | 2853900 | 2212 |
2021-01-20 | 2213 | 2240 | 2084 | 2096 | 3870900 | 2096 |
2021-01-19 | 2123 | 2204 | 2096 | 2184 | 3023400 | 2184 |
2021-01-18 | 2024 | 2118 | 1993 | 2090 | 2546500 | 2090 |
2021-01-14 | 2102 | 2162 | 1932 | 1950 | 4572000 | 1950 |
2021-01-12 | 1900 | 1987 | 1892 | 1950 | 1666700 | 1950 |
2021-01-08 | 1976 | 1992 | 1877 | 1917 | 2692800 | 1917 |
2021-01-07 | 1951 | 2060 | 1928 | 1966 | 2819300 | 1966 |
2021-01-06 | 1927 | 1973 | 1894 | 1926 | 2096000 | 1926 |
2021-01-05 | 2028 | 2029 | 1921 | 1940 | 2465200 | 1940 |
2021-01-04 | 2071 | 2080 | 1953 | 2014 | 2684300 | 2014 |
2021-01-04 | 2071 | 2080 | 1953 | 2014 | 2684300 | 2014 |
2021-01-04 | 2071 | 2080 | 1953 | 2014 | 2684300 | 2014 |
2021-01-04 | 2071 | 2080 | 1953 | 2014 | 2684300 | 2014 |
2021-01-04 | 2071 | 2080 | 1953 | 2014 | 2684300 | 2014 |
2021-01-04 | 2071 | 2080 | 1953 | 2014 | 2684300 | 2014 |
2020-12-30 | 2127 | 2149 | 2005 | 2032 | 3769700 | 2032 |
2020-12-28 | 2084 | 2155 | 2067 | 2085 | 2843000 | 2085 |
2020-12-25 | 2239 | 2254 | 2030 | 2097 | 7635500 | 2097 |
2020-12-24 | 2302 | 2324 | 2192 | 2256 | 2042600 | 2256 |
2020-12-22 | 2481 | 2483 | 2136 | 2195 | 5612200 | 2195 |
2020-12-21 | 2502 | 2609 | 2485 | 2510 | 2308000 | 2510 |
2020-12-18 | 2598 | 2664 | 2428 | 2481 | 4030000 | 2481 |
2020-12-17 | 2629 | 2757 | 2570 | 2603 | 2975700 | 2603 |
2020-12-16 | 2825 | 2840 | 2642 | 2658 | 2517600 | 2658 |
2020-12-15 | 2925 | 2934 | 2776 | 2816 | 2286600 | 2816 |
2020-12-14 | 2959 | 3055 | 2875 | 2900 | 2797000 | 2900 |
2020-12-11 | 2830 | 2980 | 2760 | 2978 | 3335300 | 2978 |
2020-12-10 | 2849 | 2910 | 2721 | 2738 | 3005700 | 2738 |
2020-12-09 | 2976 | 2998 | 2855 | 2877 | 2808200 | 2877 |
2020-12-08 | 2718 | 3045 | 2718 | 3000 | 4544200 | 3000 |
2020-12-07 | 3150 | 3270 | 2780 | 2800 | 6078000 | 2800 |
2020-12-04 | 3090 | 3180 | 2992 | 3140 | 2254500 | 3140 |
2020-12-03 | 3200 | 3295 | 3065 | 3105 | 3143300 | 3105 |
2020-12-02 | 2991 | 3250 | 2958 | 3235 | 2760600 | 3235 |
2020-12-01 | 3300 | 3320 | 3020 | 3075 | 3900800 | 3075 |
2020-11-30 | 3360 | 3445 | 3230 | 3360 | 5770700 | 3360 |
2020-11-27 | 3030 | 3255 | 3015 | 3250 | 3253700 | 3250 |
2020-11-26 | 2867 | 3095 | 2823 | 3070 | 4265200 | 3070 |
2020-11-25 | 2900 | 2932 | 2805 | 2908 | 3382400 | 2908 |
2020-11-24 | 2913 | 2944 | 2850 | 2921 | 3125600 | 2921 |
2020-11-20 | 2725 | 2830 | 2708 | 2813 | 4429900 | 2813 |
2020-11-19 | 2654 | 2717 | 2585 | 2682 | 4164400 | 2682 |
2020-11-18 | 2530 | 2741 | 2516 | 2681 | 9902700 | 2681 |
2020-11-17 | 2526 | 2582 | 2385 | 2445 | 10037800 | 2445 |
2020-11-16 | 2140 | 2630 | 2076 | 2515 | 13319900 | 2515 |
2020-11-13 | 2001 | 2138 | 1992 | 2138 | 4043900 | 2138 |
2020-11-12 | 1919 | 2025 | 1895 | 2012 | 3278100 | 2012 |
2020-11-11 | 1831 | 1905 | 1815 | 1892 | 1210400 | 1892 |
2020-11-10 | 1892 | 1947 | 1813 | 1861 | 2714500 | 1861 |
2020-11-09 | 1877 | 1921 | 1855 | 1912 | 1452500 | 1912 |
2020-11-06 | 1910 | 1925 | 1823 | 1837 | 1866100 | 1837 |
2020-11-05 | 1833 | 1898 | 1811 | 1891 | 2221600 | 1891 |
2020-11-04 | 1715 | 1820 | 1700 | 1780 | 3045200 | 1780 |
2020-11-02 | 1647 | 1677 | 1621 | 1662 | 1050100 | 1662 |
2020-10-30 | 1688 | 1704 | 1619 | 1626 | 1601400 | 1626 |
2020-10-29 | 1604 | 1669 | 1601 | 1667 | 1061400 | 1667 |
2020-10-28 | 1655 | 1707 | 1622 | 1644 | 1063000 | 1644 |
2020-10-27 | 1602 | 1678 | 1595 | 1665 | 1402900 | 1665 |
2020-10-26 | 1705 | 1729 | 1652 | 1658 | 1518400 | 1658 |
2020-10-23 | 1692 | 1750 | 1667 | 1722 | 1965200 | 1722 |
2020-10-22 | 1745 | 1745 | 1641 | 1699 | 2799600 | 1699 |
2020-10-21 | 1894 | 1915 | 1748 | 1779 | 2536900 | 1779 |
2020-10-20 | 1895 | 1930 | 1828 | 1856 | 1653500 | 1856 |
2020-10-19 | 1938 | 1939 | 1851 | 1911 | 1302600 | 1911 |
2020-10-16 | 1998 | 1998 | 1888 | 1937 | 2333100 | 1937 |
2020-10-15 | 2029 | 2087 | 1992 | 2008 | 2700400 | 2008 |
2020-10-14 | 1935 | 2032 | 1923 | 1983 | 2589100 | 1983 |
2020-10-13 | 1950 | 1954 | 1892 | 1932 | 1546400 | 1932 |
2020-10-12 | 1981 | 2008 | 1932 | 1951 | 2283900 | 1951 |
2020-10-09 | 1831 | 1970 | 1828 | 1969 | 4532400 | 1969 |
2020-10-08 | 1930 | 2134 | 1850 | 1858 | 11922900 | 1858 |
2020-10-07 | 1940 | 1966 | 1871 | 1900 | 2419600 | 1900 |
2020-10-06 | 1899 | 1988 | 1878 | 1970 | 5224200 | 1970 |
2020-10-05 | 1720 | 1901 | 1705 | 1863 | 3896500 | 1863 |
2020-10-02 | 1772 | 1775 | 1657 | 1674 | 1669700 | 1674 |
2020-09-30 | 1688 | 1767 | 1688 | 1726 | 1991500 | 1726 |
2020-09-29 | 1593 | 1715 | 1591 | 1709 | 1884000 | 1709 |
2020-09-28 | 1648 | 1691 | 1573 | 1605 | 2396500 | 1605 |
2020-09-25 | 1751 | 1790 | 1646 | 1671 | 2870700 | 1671 |
2020-09-24 | 1821 | 1835 | 1659 | 1700 | 4617600 | 1700 |
2020-09-23 | 1735 | 1846 | 1713 | 1821 | 3338100 | 1821 |
2020-09-18 | 1653 | 1721 | 1611 | 1721 | 3010500 | 1721 |
2020-09-17 | 1615 | 1683 | 1605 | 1664 | 3283400 | 1664 |
2020-09-16 | 1562 | 1630 | 1562 | 1621 | 3032100 | 1621 |
2020-09-15 | 1500 | 1620 | 1490 | 1580 | 5514600 | 1580 |
2020-09-14 | 1442 | 1534 | 1442 | 1507 | 3656900 | 1507 |
2020-09-11 | 1408 | 1440 | 1352 | 1420 | 3056300 | 1420 |
2020-09-10 | 1397 | 1421 | 1309 | 1410 | 4759200 | 1410 |
2020-09-09 | 1405 | 1528 | 1356 | 1403 | 9785500 | 1403 |
2020-09-08 | 1315 | 1443 | 1264 | 1435 | 14441800 | 1435 |
2020-09-07 | 1250 | 1250 | 1123 | 1144 | 2524000 | 1144 |
2020-09-04 | 1175 | 1239 | 1170 | 1225 | 1009700 | 1225 |
2020-09-03 | 1230 | 1245 | 1208 | 1221 | 783300 | 1221 |
2020-09-02 | 1186 | 1247 | 1171 | 1220 | 1205000 | 1220 |
2020-09-01 | 1170 | 1188 | 1157 | 1187 | 740000 | 1187 |
2020-08-31 | 1150 | 1215 | 1140 | 1182 | 1654300 | 1182 |
2020-08-28 | 1218 | 1220 | 1018 | 1100 | 2998000 | 1100 |
2020-08-27 | 1261 | 1278 | 1215 | 1224 | 2097700 | 1224 |
2020-08-26 | 1207 | 1314 | 1202 | 1277 | 6312700 | 1277 |
2020-08-25 | 1225 | 1263 | 1191 | 1217 | 1536500 | 1217 |
2020-08-24 | 1170 | 1217 | 1151 | 1213 | 1220700 | 1213 |
2020-08-21 | 1154 | 1178 | 1150 | 1166 | 979000 | 1166 |
2020-08-20 | 1193 | 1194 | 1123 | 1135 | 1557900 | 1135 |
2020-08-19 | 1149 | 1198 | 1140 | 1194 | 967600 | 1194 |
2020-08-18 | 1117 | 1170 | 1105 | 1155 | 1233500 | 1155 |
2020-08-17 | 1159 | 1172 | 1095 | 1106 | 1386800 | 1106 |
2020-08-14 | 1122 | 1139 | 1105 | 1134 | 919200 | 1134 |
2020-08-13 | 1065 | 1123 | 1050 | 1114 | 1015400 | 1114 |
2020-08-12 | 1090 | 1101 | 1039 | 1049 | 915100 | 1049 |
2020-08-11 | 1045 | 1087 | 1023 | 1071 | 727200 | 1071 |
2020-08-07 | 1026 | 1043 | 1019 | 1031 | 394300 | 1031 |
2020-08-06 | 1080 | 1080 | 1016 | 1022 | 758200 | 1022 |
2020-08-05 | 1027 | 1074 | 1012 | 1070 | 501300 | 1070 |
2020-08-04 | 1027 | 1041 | 1004 | 1031 | 472400 | 1031 |
2020-08-03 | 999 | 1026 | 988 | 1021 | 470800 | 1021 |
2020-07-31 | 1035 | 1070 | 993 | 999 | 778300 | 999 |
2020-07-30 | 1045 | 1045 | 1006 | 1040 | 473400 | 1040 |
2020-07-29 | 1022 | 1061 | 1022 | 1041 | 491000 | 1041 |
2020-07-28 | 1061 | 1072 | 1023 | 1030 | 623100 | 1030 |
2020-07-27 | 1060 | 1087 | 1055 | 1063 | 448700 | 1063 |
2020-07-22 | 1075 | 1082 | 1041 | 1076 | 557100 | 1076 |
2020-07-21 | 1056 | 1096 | 1042 | 1066 | 564100 | 1066 |
2020-07-20 | 1020 | 1084 | 1013 | 1059 | 693800 | 1059 |
2020-07-17 | 1073 | 1083 | 1012 | 1027 | 933900 | 1027 |
2020-07-16 | 1088 | 1095 | 1063 | 1070 | 554000 | 1070 |
2020-07-15 | 1060 | 1097 | 1059 | 1090 | 581800 | 1090 |
2020-07-14 | 1073 | 1110 | 1044 | 1060 | 646300 | 1060 |
2020-07-13 | 1071 | 1090 | 1024 | 1087 | 945200 | 1087 |
2020-07-10 | 1073 | 1106 | 1061 | 1084 | 857800 | 1084 |
2020-07-09 | 1179 | 1185 | 1057 | 1057 | 2195500 | 1057 |
2020-07-08 | 1126 | 1185 | 1100 | 1179 | 1026700 | 1179 |
2020-07-07 | 1117 | 1149 | 1090 | 1113 | 903400 | 1113 |
2020-07-06 | 1117 | 1122 | 1086 | 1108 | 953400 | 1108 |
2020-07-03 | 1102 | 1142 | 1088 | 1133 | 853000 | 1133 |
2020-07-02 | 1161 | 1190 | 1059 | 1095 | 1850500 | 1095 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 1208 | 1232 | 1150 | 1161 | 1127100 | 1161 |
2020-06-30 | 1254 | 1270 | 1174 | 1215 | 1083500 | 1215 |
2020-06-29 | 1262 | 1271 | 1205 | 1231 | 1019900 | 1231 |
2020-06-26 | 1305 | 1306 | 1224 | 1290 | 1276500 | 1290 |
2020-06-25 | 1278 | 1308 | 1267 | 1293 | 830900 | 1293 |
2020-06-24 | 1320 | 1348 | 1276 | 1304 | 913700 | 1304 |
2020-06-23 | 1344 | 1344 | 1285 | 1329 | 1048800 | 1329 |
2020-06-22 | 1339 | 1403 | 1326 | 1333 | 1478100 | 1333 |
2020-06-19 | 1369 | 1369 | 1316 | 1352 | 1091200 | 1352 |
2020-06-18 | 1363 | 1372 | 1323 | 1360 | 962300 | 1360 |
2020-06-17 | 1339 | 1418 | 1328 | 1354 | 1950700 | 1354 |
2020-06-16 | 1308 | 1336 | 1281 | 1309 | 1161400 | 1309 |
2020-06-15 | 1360 | 1391 | 1201 | 1241 | 2389200 | 1241 |
2020-06-12 | 1254 | 1368 | 1248 | 1345 | 2726300 | 1345 |
2020-06-11 | 1406 | 1478 | 1290 | 1344 | 3897600 | 1344 |
2020-06-10 | 1374 | 1420 | 1360 | 1399 | 2538500 | 1399 |
2020-06-09 | 1305 | 1460 | 1301 | 1404 | 7679500 | 1404 |
2020-06-08 | 1200 | 1318 | 1197 | 1280 | 4386300 | 1280 |
2020-06-05 | 1150 | 1320 | 1145 | 1202 | 11767600 | 1202 |
2020-06-04 | 1059 | 1064 | 999 | 1038 | 1443500 | 1038 |
2020-06-03 | 1093 | 1093 | 1041 | 1048 | 1169800 | 1048 |
2020-06-02 | 1076 | 1104 | 1047 | 1094 | 1301400 | 1094 |
2020-06-01 | 1110 | 1113 | 1060 | 1076 | 1481700 | 1076 |
2020-05-29 | 1010 | 1076 | 1007 | 1059 | 1436200 | 1059 |
2020-05-28 | 1018 | 1050 | 980 | 996 | 1746700 | 996 |
2020-05-27 | 1061 | 1074 | 1019 | 1027 | 1382200 | 1027 |
2020-05-26 | 1060 | 1106 | 1041 | 1069 | 1940100 | 1069 |
2020-05-25 | 1120 | 1133 | 1026 | 1049 | 2723200 | 1049 |
2020-05-22 | 1055 | 1139 | 1032 | 1076 | 3866900 | 1076 |
2020-05-21 | 985 | 1079 | 980 | 1077 | 5614000 | 1077 |
2020-05-20 | 906 | 935 | 903 | 929 | 848000 | 929 |
2020-05-19 | 930 | 937 | 911 | 917 | 861200 | 917 |
2020-05-18 | 870 | 926 | 867 | 922 | 1397400 | 922 |
2020-05-15 | 890 | 891 | 835 | 857 | 1085800 | 857 |
2020-05-14 | 927 | 955 | 858 | 875 | 2227500 | 875 |
2020-05-13 | 912 | 931 | 893 | 917 | 1069200 | 917 |
2020-05-12 | 915 | 973 | 890 | 927 | 2930800 | 927 |
2020-05-11 | 835 | 974 | 833 | 927 | 4150100 | 927 |
2020-05-08 | 871 | 878 | 818 | 824 | 1542200 | 824 |
2020-05-07 | 824 | 865 | 804 | 863 | 1647100 | 863 |
2020-05-01 | 803 | 822 | 786 | 821 | 826100 | 821 |
2020-04-30 | 829 | 831 | 790 | 813 | 1198800 | 813 |
2020-04-28 | 768 | 813 | 755 | 812 | 1071300 | 812 |
2020-04-27 | 763 | 774 | 749 | 760 | 774500 | 760 |
2020-04-24 | 789 | 790 | 734 | 755 | 684400 | 755 |
2020-04-23 | 758 | 789 | 758 | 780 | 642200 | 780 |
2020-04-22 | 753 | 759 | 725 | 751 | 840500 | 751 |
2020-04-21 | 787 | 806 | 751 | 768 | 1255100 | 768 |
2020-04-20 | 829 | 833 | 790 | 795 | 1072000 | 795 |
2020-04-17 | 888 | 888 | 812 | 825 | 1885500 | 825 |
2020-04-16 | 839 | 867 | 836 | 864 | 1222800 | 864 |
2020-04-15 | 901 | 940 | 831 | 846 | 3965900 | 846 |
2020-04-14 | 846 | 928 | 845 | 916 | 3012000 | 916 |
2020-04-13 | 830 | 886 | 817 | 835 | 3184200 | 835 |
2020-04-10 | 813 | 840 | 773 | 810 | 2024100 | 810 |
2020-04-09 | 750 | 820 | 738 | 810 | 2439000 | 810 |
2020-04-08 | 740 | 766 | 705 | 745 | 1484300 | 745 |
2020-04-07 | 725 | 750 | 710 | 732 | 1576600 | 732 |
2020-04-06 | 680 | 716 | 663 | 711 | 1057100 | 711 |
2020-04-03 | 725 | 740 | 679 | 681 | 1405500 | 681 |
2020-04-02 | 683 | 738 | 675 | 710 | 2089300 | 710 |
2020-04-01 | 706 | 712 | 663 | 669 | 1214300 | 669 |
2020-03-31 | 700 | 711 | 678 | 696 | 1058600 | 696 |
2020-03-30 | 654 | 699 | 654 | 682 | 1062300 | 682 |
2020-03-27 | 713 | 720 | 662 | 686 | 1704400 | 686 |
2020-03-26 | 728 | 738 | 685 | 691 | 1718500 | 691 |
2020-03-25 | 801 | 801 | 738 | 753 | 1696700 | 753 |
2020-03-24 | 736 | 767 | 713 | 739 | 2125700 | 739 |
2020-03-23 | 707 | 732 | 692 | 706 | 1651800 | 706 |
2020-03-19 | 820 | 822 | 698 | 719 | 2411300 | 719 |
2020-03-18 | 795 | 828 | 767 | 770 | 3551700 | 770 |
2020-03-17 | 667 | 772 | 663 | 753 | 4440400 | 753 |
2020-03-16 | 730 | 785 | 682 | 689 | 3785800 | 689 |
2020-03-13 | 657 | 730 | 600 | 690 | 4651700 | 690 |
2020-03-12 | 771 | 828 | 680 | 717 | 6071300 | 717 |
2020-03-11 | 836 | 952 | 760 | 778 | 8613300 | 778 |
2020-03-10 | 690 | 855 | 690 | 802 | 8626300 | 802 |
2020-03-09 | 840 | 840 | 840 | 840 | 115100 | 840 |
2020-03-06 | 1008 | 1041 | 970 | 990 | 2980800 | 990 |
2020-03-05 | 1099 | 1132 | 1037 | 1051 | 4365000 | 1051 |
2020-03-04 | 970 | 1104 | 958 | 1052 | 5505200 | 1052 |
2020-03-03 | 1184 | 1184 | 971 | 985 | 6523700 | 985 |
2020-03-02 | 980 | 1049 | 979 | 1049 | 1657600 | 1049 |
2020-02-28 | 1000 | 1033 | 858 | 899 | 5126000 | 899 |
2020-02-27 | 1154 | 1190 | 1051 | 1096 | 3176500 | 1096 |
2020-02-26 | 1245 | 1265 | 1090 | 1166 | 3317400 | 1166 |
2020-02-25 | 1229 | 1289 | 1219 | 1252 | 2007100 | 1252 |
2020-02-21 | 1300 | 1356 | 1261 | 1319 | 2657400 | 1319 |
2020-02-20 | 1380 | 1388 | 1270 | 1297 | 3893500 | 1297 |
2020-02-19 | 1205 | 1277 | 1205 | 1245 | 2121700 | 1245 |
2020-02-18 | 1242 | 1293 | 1156 | 1204 | 2981200 | 1204 |
2020-02-17 | 1150 | 1238 | 1130 | 1194 | 3416400 | 1194 |
2020-02-14 | 1260 | 1307 | 1210 | 1240 | 3353900 | 1240 |
2020-02-13 | 1190 | 1328 | 1181 | 1315 | 5165100 | 1315 |
2020-02-12 | 1120 | 1195 | 1096 | 1187 | 2527200 | 1187 |
2020-02-10 | 1137 | 1168 | 1092 | 1122 | 4320800 | 1122 |
2020-02-07 | 1043 | 1110 | 1013 | 1098 | 3770300 | 1098 |
2020-02-06 | 1044 | 1104 | 1000 | 1021 | 5502500 | 1021 |
2020-02-05 | 1064 | 1088 | 996 | 1049 | 7734300 | 1049 |
2020-02-04 | 840 | 989 | 834 | 989 | 4292500 | 989 |
2020-02-03 | 789 | 863 | 771 | 839 | 1941800 | 839 |
2020-01-31 | 793 | 820 | 774 | 792 | 1513300 | 792 |
2020-01-30 | 832 | 848 | 740 | 782 | 3680900 | 782 |
2020-01-29 | 920 | 935 | 861 | 862 | 2618700 | 862 |
2020-01-28 | 848 | 953 | 842 | 925 | 4166200 | 925 |
2020-01-27 | 870 | 893 | 850 | 862 | 2293700 | 862 |
2020-01-24 | 810 | 900 | 810 | 891 | 3885500 | 891 |
2020-01-23 | 830 | 836 | 801 | 823 | 1328700 | 823 |
2020-01-22 | 845 | 865 | 831 | 845 | 1730200 | 845 |
2020-01-21 | 837 | 861 | 791 | 831 | 3068300 | 831 |
2020-01-20 | 807 | 850 | 790 | 848 | 3399100 | 848 |
2020-01-17 | 791 | 808 | 765 | 781 | 4004800 | 781 |
2020-01-16 | 822 | 883 | 793 | 815 | 11342700 | 815 |
2020-01-15 | 816 | 839 | 762 | 792 | 11629200 | 792 |
2020-01-14 | 793 | 793 | 771 | 793 | 2397100 | 793 |
2020-01-10 | 661 | 723 | 636 | 693 | 13118600 | 693 |
2020-01-09 | 591 | 663 | 591 | 663 | 6602800 | 663 |
2020-01-08 | 535 | 598 | 522 | 563 | 11213900 | 563 |
2020-01-07 | 479 | 553 | 475 | 553 | 3620000 | 553 |
2020-01-06 | 479 | 479 | 467 | 473 | 208100 | 473 |
2019-12-30 | 484 | 485 | 478 | 483 | 107800 | 483 |
2019-12-27 | 479 | 485 | 476 | 484 | 129400 | 484 |
2019-12-26 | 478 | 485 | 478 | 479 | 243100 | 479 |
2019-12-25 | 488 | 488 | 480 | 481 | 84600 | 481 |
2019-12-24 | 480 | 484 | 476 | 482 | 109700 | 482 |
2019-12-23 | 478 | 485 | 476 | 478 | 138800 | 478 |
2019-12-20 | 478 | 480 | 474 | 479 | 209500 | 479 |
2019-12-19 | 477 | 490 | 477 | 479 | 394500 | 479 |
2019-12-18 | 471 | 478 | 465 | 471 | 462000 | 471 |
2019-12-17 | 461 | 474 | 457 | 471 | 379400 | 471 |
2019-12-16 | 461 | 468 | 458 | 463 | 243400 | 463 |
2019-12-13 | 459 | 461 | 455 | 459 | 191900 | 459 |
2019-12-12 | 470 | 470 | 454 | 456 | 281200 | 456 |
2019-12-11 | 465 | 472 | 465 | 466 | 166100 | 466 |
2019-12-10 | 458 | 468 | 457 | 465 | 212400 | 465 |
2019-12-09 | 471 | 471 | 456 | 457 | 562200 | 457 |
2019-12-06 | 477 | 478 | 467 | 468 | 983200 | 468 |
2019-12-05 | 500 | 504 | 493 | 496 | 324700 | 496 |
2019-12-04 | 491 | 496 | 486 | 496 | 127000 | 496 |
2019-12-03 | 488 | 494 | 485 | 494 | 184800 | 494 |
2019-12-02 | 502 | 505 | 489 | 491 | 230400 | 491 |
2019-11-29 | 494 | 501 | 494 | 496 | 158600 | 496 |
2019-11-28 | 489 | 493 | 486 | 492 | 119900 | 492 |
2019-11-27 | 488 | 491 | 483 | 489 | 175100 | 489 |
2019-11-26 | 497 | 497 | 485 | 488 | 223000 | 488 |
2019-11-25 | 499 | 500 | 493 | 494 | 198600 | 494 |
2019-11-22 | 492 | 498 | 490 | 497 | 142100 | 497 |
2019-11-21 | 498 | 498 | 488 | 493 | 115200 | 493 |
2019-11-20 | 500 | 503 | 496 | 498 | 242700 | 498 |
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。