3267 (株)フィル・カンパニー 個別株価データ

東証1部(建設業)
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 |
---|---|---|---|---|---|---|
2021-01-14 | 2200 | 2261 | 2158 | 2201 | 46600 | 2201 |
2021-01-12 | 1999 | 2068 | 1985 | 2033 | 20000 | 2033 |
2021-01-08 | 1989 | 2004 | 1984 | 2003 | 23600 | 2003 |
2021-01-07 | 2005 | 2035 | 1994 | 1999 | 19000 | 1999 |
2021-01-06 | 1994 | 2054 | 1994 | 2005 | 16100 | 2005 |
2021-01-05 | 1961 | 2029 | 1958 | 2027 | 16800 | 2027 |
2021-01-04 | 1972 | 2019 | 1960 | 1981 | 21000 | 1981 |
2021-01-04 | 1972 | 2019 | 1960 | 1981 | 21000 | 1981 |
2021-01-04 | 1972 | 2019 | 1960 | 1981 | 21000 | 1981 |
2021-01-04 | 1972 | 2019 | 1960 | 1981 | 21000 | 1981 |
2021-01-04 | 1972 | 2019 | 1960 | 1981 | 21000 | 1981 |
2021-01-04 | 1972 | 2019 | 1960 | 1981 | 21000 | 1981 |
2020-12-30 | 1950 | 2044 | 1910 | 2003 | 27400 | 2003 |
2020-12-28 | 1978 | 1978 | 1865 | 1897 | 53400 | 1897 |
2020-12-25 | 1996 | 2030 | 1953 | 1992 | 32500 | 1992 |
2020-12-24 | 2008 | 2043 | 1997 | 2000 | 15400 | 2000 |
2020-12-22 | 2018 | 2030 | 1926 | 1960 | 37200 | 1960 |
2020-12-21 | 1999 | 2043 | 1992 | 2037 | 38400 | 2037 |
2020-12-18 | 2032 | 2044 | 1973 | 1986 | 24900 | 1986 |
2020-12-17 | 2117 | 2117 | 2041 | 2042 | 13800 | 2042 |
2020-12-16 | 2086 | 2142 | 2066 | 2123 | 20600 | 2123 |
2020-12-15 | 2040 | 2082 | 2035 | 2078 | 16800 | 2078 |
2020-12-14 | 2041 | 2081 | 2028 | 2050 | 14600 | 2050 |
2020-12-11 | 1953 | 2062 | 1928 | 2038 | 29000 | 2038 |
2020-12-10 | 2010 | 2019 | 1907 | 1953 | 40000 | 1953 |
2020-12-09 | 2017 | 2042 | 2005 | 2029 | 19000 | 2029 |
2020-12-08 | 2000 | 2062 | 1980 | 2017 | 44200 | 2017 |
2020-12-07 | 2044 | 2059 | 2015 | 2019 | 29100 | 2019 |
2020-12-04 | 2055 | 2073 | 2019 | 2034 | 17000 | 2034 |
2020-12-03 | 2013 | 2035 | 2005 | 2024 | 18300 | 2024 |
2020-12-02 | 2049 | 2096 | 2015 | 2023 | 39300 | 2023 |
2020-12-01 | 2077 | 2081 | 2031 | 2069 | 22300 | 2069 |
2020-11-30 | 2200 | 2200 | 2052 | 2062 | 48400 | 2062 |
2020-11-27 | 2150 | 2222 | 2145 | 2205 | 20700 | 2205 |
2020-11-26 | 2141 | 2180 | 2130 | 2178 | 21000 | 2178 |
2020-11-25 | 2135 | 2180 | 2084 | 2141 | 27400 | 2141 |
2020-11-24 | 2032 | 2146 | 2029 | 2135 | 37100 | 2135 |
2020-11-20 | 2039 | 2049 | 1992 | 2019 | 21100 | 2019 |
2020-11-19 | 2100 | 2107 | 2040 | 2043 | 20800 | 2043 |
2020-11-18 | 2095 | 2141 | 2071 | 2123 | 24300 | 2123 |
2020-11-17 | 2120 | 2159 | 2088 | 2095 | 25400 | 2095 |
2020-11-16 | 2087 | 2153 | 2050 | 2119 | 16500 | 2119 |
2020-11-13 | 2131 | 2131 | 2050 | 2087 | 36400 | 2087 |
2020-11-12 | 2234 | 2234 | 2123 | 2138 | 33300 | 2138 |
2020-11-11 | 2148 | 2258 | 2117 | 2256 | 36100 | 2256 |
2020-11-10 | 2197 | 2234 | 2141 | 2158 | 59600 | 2158 |
2020-11-09 | 2101 | 2139 | 2095 | 2106 | 20300 | 2106 |
2020-11-06 | 2137 | 2138 | 2076 | 2094 | 27200 | 2094 |
2020-11-05 | 2174 | 2187 | 2116 | 2181 | 33800 | 2181 |
2020-11-04 | 2014 | 2191 | 1996 | 2174 | 51000 | 2174 |
2020-11-02 | 2030 | 2073 | 1956 | 1983 | 70700 | 1983 |
2020-10-30 | 2035 | 2086 | 1980 | 2009 | 59700 | 2009 |
2020-10-29 | 2105 | 2130 | 2016 | 2051 | 58100 | 2051 |
2020-10-28 | 2219 | 2219 | 2050 | 2166 | 50700 | 2166 |
2020-10-27 | 2184 | 2228 | 2112 | 2202 | 33900 | 2202 |
2020-10-26 | 2222 | 2259 | 2156 | 2202 | 42100 | 2202 |
2020-10-23 | 2230 | 2273 | 2137 | 2252 | 62000 | 2252 |
2020-10-22 | 2399 | 2420 | 2239 | 2246 | 51000 | 2246 |
2020-10-21 | 2487 | 2560 | 2350 | 2383 | 112900 | 2383 |
2020-10-20 | 2406 | 2455 | 2306 | 2409 | 127400 | 2409 |
2020-10-19 | 2189 | 2470 | 2188 | 2456 | 276000 | 2456 |
2020-10-16 | 2001 | 2177 | 1984 | 2177 | 117100 | 2177 |
2020-10-15 | 2020 | 2060 | 1987 | 2009 | 37700 | 2009 |
2020-10-14 | 1950 | 2038 | 1874 | 2021 | 111000 | 2021 |
2020-10-13 | 2077 | 2116 | 1965 | 2018 | 96400 | 2018 |
2020-10-12 | 1943 | 2068 | 1942 | 2057 | 88400 | 2057 |
2020-10-09 | 1908 | 1949 | 1854 | 1943 | 47700 | 1943 |
2020-10-08 | 1950 | 1955 | 1880 | 1905 | 36000 | 1905 |
2020-10-07 | 1911 | 1946 | 1881 | 1934 | 30400 | 1934 |
2020-10-06 | 1865 | 1940 | 1849 | 1940 | 49100 | 1940 |
2020-10-05 | 1808 | 1857 | 1785 | 1857 | 31100 | 1857 |
2020-10-02 | 1862 | 1862 | 1756 | 1768 | 36800 | 1768 |
2020-09-30 | 1840 | 1847 | 1780 | 1792 | 23700 | 1792 |
2020-09-29 | 1796 | 1880 | 1773 | 1844 | 44900 | 1844 |
2020-09-28 | 1860 | 1860 | 1755 | 1794 | 87600 | 1794 |
2020-09-25 | 1856 | 1906 | 1843 | 1860 | 38300 | 1860 |
2020-09-24 | 1917 | 1917 | 1839 | 1839 | 49200 | 1839 |
2020-09-23 | 1951 | 1960 | 1914 | 1947 | 37200 | 1947 |
2020-09-18 | 1958 | 1971 | 1938 | 1964 | 25400 | 1964 |
2020-09-17 | 1919 | 1954 | 1890 | 1945 | 27000 | 1945 |
2020-09-16 | 1961 | 1962 | 1916 | 1934 | 39500 | 1934 |
2020-09-15 | 2010 | 2019 | 1932 | 1970 | 39900 | 1970 |
2020-09-14 | 2001 | 2041 | 1978 | 1999 | 46100 | 1999 |
2020-09-11 | 1942 | 2025 | 1916 | 2019 | 50800 | 2019 |
2020-09-10 | 2010 | 2021 | 1914 | 1932 | 82100 | 1932 |
2020-09-09 | 1944 | 2079 | 1944 | 2030 | 80800 | 2030 |
2020-09-08 | 1868 | 1984 | 1857 | 1984 | 59700 | 1984 |
2020-09-07 | 1851 | 1890 | 1817 | 1847 | 40500 | 1847 |
2020-09-04 | 1783 | 1900 | 1783 | 1880 | 42500 | 1880 |
2020-09-03 | 1792 | 1863 | 1780 | 1836 | 50300 | 1836 |
2020-09-02 | 1849 | 1881 | 1780 | 1784 | 56000 | 1784 |
2020-09-01 | 1900 | 1929 | 1826 | 1845 | 83400 | 1845 |
2020-08-31 | 1835 | 1959 | 1835 | 1901 | 57200 | 1901 |
2020-08-28 | 1816 | 1936 | 1789 | 1801 | 82000 | 1801 |
2020-08-27 | 1888 | 1896 | 1801 | 1816 | 52800 | 1816 |
2020-08-26 | 1755 | 1861 | 1753 | 1858 | 58800 | 1858 |
2020-08-25 | 1670 | 1764 | 1653 | 1751 | 57800 | 1751 |
2020-08-24 | 1677 | 1686 | 1622 | 1670 | 31300 | 1670 |
2020-08-21 | 1640 | 1695 | 1640 | 1684 | 34100 | 1684 |
2020-08-20 | 1691 | 1693 | 1634 | 1645 | 30300 | 1645 |
2020-08-19 | 1667 | 1707 | 1630 | 1693 | 30800 | 1693 |
2020-08-18 | 1725 | 1735 | 1668 | 1676 | 48300 | 1676 |
2020-08-17 | 1678 | 1734 | 1678 | 1723 | 37700 | 1723 |
2020-08-14 | 1715 | 1715 | 1660 | 1674 | 47300 | 1674 |
2020-08-13 | 1739 | 1773 | 1705 | 1715 | 40900 | 1715 |
2020-08-12 | 1633 | 1750 | 1628 | 1739 | 56100 | 1739 |
2020-08-11 | 1586 | 1683 | 1555 | 1683 | 47700 | 1683 |
2020-08-07 | 1616 | 1632 | 1566 | 1610 | 22900 | 1610 |
2020-08-06 | 1647 | 1656 | 1602 | 1615 | 27800 | 1615 |
2020-08-05 | 1629 | 1696 | 1615 | 1648 | 44000 | 1648 |
2020-08-04 | 1571 | 1633 | 1554 | 1625 | 42500 | 1625 |
2020-08-03 | 1506 | 1597 | 1484 | 1586 | 82800 | 1586 |
2020-07-31 | 1585 | 1588 | 1492 | 1503 | 108800 | 1503 |
2020-07-30 | 1651 | 1667 | 1567 | 1617 | 135100 | 1617 |
2020-07-29 | 1737 | 1744 | 1681 | 1698 | 56600 | 1698 |
2020-07-28 | 1813 | 1827 | 1722 | 1777 | 74700 | 1777 |
2020-07-27 | 1833 | 1846 | 1784 | 1837 | 47300 | 1837 |
2020-07-22 | 1877 | 1889 | 1815 | 1833 | 62600 | 1833 |
2020-07-21 | 1960 | 1960 | 1891 | 1917 | 50700 | 1917 |
2020-07-20 | 2005 | 2005 | 1933 | 1969 | 46300 | 1969 |
2020-07-17 | 2098 | 2098 | 2011 | 2024 | 28300 | 2024 |
2020-07-16 | 2120 | 2138 | 2064 | 2099 | 25400 | 2099 |
2020-07-15 | 2096 | 2134 | 2075 | 2114 | 29900 | 2114 |
2020-07-14 | 2116 | 2130 | 2041 | 2079 | 43400 | 2079 |
2020-07-13 | 2202 | 2277 | 2112 | 2115 | 48800 | 2115 |
2020-07-10 | 2269 | 2288 | 2190 | 2190 | 28500 | 2190 |
2020-07-09 | 2358 | 2358 | 2255 | 2313 | 49000 | 2313 |
2020-07-08 | 2403 | 2428 | 2350 | 2358 | 29700 | 2358 |
2020-07-07 | 2432 | 2453 | 2391 | 2438 | 27300 | 2438 |
2020-07-06 | 2448 | 2448 | 2371 | 2432 | 24700 | 2432 |
2020-07-03 | 2360 | 2382 | 2315 | 2380 | 18400 | 2380 |
2020-07-02 | 2361 | 2421 | 2305 | 2305 | 27600 | 2305 |
2020-07-01 | 2441 | 2442 | 2337 | 2361 | 29100 | 2361 |
2020-06-30 | 2531 | 2553 | 2441 | 2454 | 29600 | 2454 |
2020-06-29 | 2510 | 2540 | 2441 | 2531 | 34000 | 2531 |
2020-06-26 | 2514 | 2546 | 2452 | 2546 | 29900 | 2546 |
2020-06-25 | 2525 | 2525 | 2450 | 2501 | 33100 | 2501 |
2020-06-24 | 2590 | 2604 | 2546 | 2553 | 25500 | 2553 |
2020-06-23 | 2645 | 2657 | 2576 | 2598 | 27900 | 2598 |
2020-06-22 | 2650 | 2694 | 2615 | 2630 | 27700 | 2630 |
2020-06-19 | 2573 | 2633 | 2540 | 2591 | 72600 | 2591 |
2020-06-18 | 2634 | 2655 | 2570 | 2614 | 33400 | 2614 |
2020-06-17 | 2600 | 2645 | 2590 | 2621 | 41700 | 2621 |
2020-06-16 | 2698 | 2772 | 2598 | 2650 | 137700 | 2650 |
2020-06-15 | 2865 | 2865 | 2690 | 2708 | 44500 | 2708 |
2020-06-12 | 2874 | 2890 | 2802 | 2876 | 48900 | 2876 |
2020-06-11 | 3040 | 3090 | 2922 | 2935 | 65000 | 2935 |
2020-06-10 | 3010 | 3140 | 3010 | 3110 | 27700 | 3110 |
2020-06-09 | 3130 | 3130 | 3015 | 3055 | 29500 | 3055 |
2020-06-08 | 2975 | 3135 | 2947 | 3125 | 54000 | 3125 |
2020-06-05 | 2969 | 2983 | 2915 | 2971 | 20200 | 2971 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 2987 | 2999 | 2915 | 2970 | 25200 | 2970 |
2020-06-03 | 3005 | 3060 | 2915 | 2987 | 58700 | 2987 |
2020-06-02 | 3000 | 3055 | 2978 | 3020 | 29500 | 3020 |
2020-06-01 | 3100 | 3160 | 2964 | 2981 | 65600 | 2981 |
2020-05-29 | 3060 | 3170 | 3060 | 3105 | 38100 | 3105 |
2020-05-28 | 3135 | 3200 | 3035 | 3200 | 53000 | 3200 |
2020-05-27 | 3070 | 3145 | 3015 | 3135 | 28900 | 3135 |
2020-05-26 | 3100 | 3170 | 3055 | 3110 | 32600 | 3110 |
2020-05-25 | 2944 | 3040 | 2944 | 3025 | 32400 | 3025 |
2020-05-22 | 2940 | 2970 | 2901 | 2930 | 23300 | 2930 |
2020-05-21 | 2920 | 2920 | 2823 | 2919 | 23300 | 2919 |
2020-05-20 | 2824 | 2897 | 2820 | 2890 | 14100 | 2890 |
2020-05-19 | 2844 | 2845 | 2782 | 2841 | 17000 | 2841 |
2020-05-18 | 2728 | 2764 | 2680 | 2758 | 36900 | 2758 |
2020-05-15 | 2867 | 2867 | 2669 | 2728 | 32100 | 2728 |
2020-05-14 | 2917 | 2929 | 2753 | 2772 | 38500 | 2772 |
2020-05-13 | 2950 | 2964 | 2901 | 2943 | 37300 | 2943 |
2020-05-12 | 2880 | 3055 | 2880 | 3020 | 55500 | 3020 |
2020-05-11 | 2864 | 2889 | 2817 | 2864 | 16300 | 2864 |
2020-05-08 | 2869 | 2875 | 2778 | 2875 | 41800 | 2875 |
2020-05-07 | 2790 | 2870 | 2790 | 2851 | 26000 | 2851 |
2020-05-01 | 2774 | 2810 | 2724 | 2790 | 24800 | 2790 |
2020-04-30 | 2830 | 2889 | 2771 | 2824 | 62300 | 2824 |
2020-04-28 | 2799 | 2880 | 2719 | 2829 | 97500 | 2829 |
2020-04-27 | 2570 | 2754 | 2570 | 2754 | 65800 | 2754 |
2020-04-24 | 2570 | 2638 | 2519 | 2570 | 33000 | 2570 |
2020-04-23 | 2588 | 2595 | 2498 | 2562 | 33800 | 2562 |
2020-04-22 | 2418 | 2483 | 2356 | 2388 | 77800 | 2388 |
2020-04-21 | 2675 | 2675 | 2405 | 2484 | 93600 | 2484 |
2020-04-20 | 2450 | 2675 | 2411 | 2625 | 82000 | 2625 |
2020-04-17 | 2378 | 2396 | 2314 | 2361 | 49300 | 2361 |
2020-04-16 | 2110 | 2396 | 2100 | 2328 | 83200 | 2328 |
2020-04-15 | 2127 | 2145 | 2089 | 2104 | 41800 | 2104 |
2020-04-14 | 2100 | 2129 | 2050 | 2118 | 140300 | 2118 |
2020-04-13 | 2091 | 2199 | 2089 | 2120 | 139000 | 2120 |
2020-04-10 | 2464 | 2464 | 2256 | 2321 | 59000 | 2321 |
2020-04-09 | 2457 | 2500 | 2370 | 2414 | 42200 | 2414 |
2020-04-08 | 2288 | 2449 | 2153 | 2423 | 51200 | 2423 |
2020-04-07 | 2180 | 2333 | 2150 | 2248 | 72900 | 2248 |
2020-04-06 | 2145 | 2237 | 2059 | 2166 | 97700 | 2166 |
2020-04-03 | 2385 | 2431 | 2202 | 2245 | 52900 | 2245 |
2020-04-02 | 2490 | 2512 | 2400 | 2420 | 27000 | 2420 |
2020-04-01 | 2628 | 2722 | 2536 | 2540 | 18700 | 2540 |
2020-03-31 | 2648 | 2765 | 2648 | 2706 | 34100 | 2706 |
2020-03-30 | 2600 | 2706 | 2584 | 2663 | 29900 | 2663 |
2020-03-27 | 2749 | 2749 | 2644 | 2698 | 36700 | 2698 |
2020-03-26 | 2631 | 2653 | 2550 | 2559 | 32100 | 2559 |
2020-03-25 | 2905 | 2905 | 2700 | 2747 | 45400 | 2747 |
2020-03-24 | 2311 | 2595 | 2256 | 2561 | 53900 | 2561 |
2020-03-23 | 2149 | 2250 | 2050 | 2211 | 52900 | 2211 |
2020-03-19 | 2280 | 2330 | 2021 | 2180 | 76100 | 2180 |
2020-03-18 | 2331 | 2449 | 2262 | 2265 | 53500 | 2265 |
2020-03-17 | 2100 | 2323 | 2100 | 2320 | 57900 | 2320 |
2020-03-16 | 2340 | 2369 | 2150 | 2168 | 58300 | 2168 |
2020-03-13 | 2378 | 2438 | 2179 | 2258 | 146600 | 2258 |
2020-03-12 | 2662 | 2865 | 2633 | 2678 | 58000 | 2678 |
2020-03-11 | 3000 | 3010 | 2750 | 2762 | 48200 | 2762 |
2020-03-10 | 2600 | 2989 | 2400 | 2937 | 147600 | 2937 |
2020-03-09 | 3015 | 3050 | 2586 | 2721 | 132900 | 2721 |
2020-03-06 | 3200 | 3270 | 3125 | 3205 | 54400 | 3205 |
2020-03-05 | 3420 | 3420 | 3265 | 3285 | 46100 | 3285 |
2020-03-04 | 3380 | 3450 | 3315 | 3320 | 52000 | 3320 |
2020-03-03 | 3800 | 3800 | 3470 | 3470 | 125500 | 3470 |
2020-03-02 | 3120 | 3495 | 3115 | 3450 | 77400 | 3450 |
2020-02-28 | 3360 | 3470 | 2983 | 3000 | 132400 | 3000 |
2020-02-27 | 3570 | 3665 | 3555 | 3570 | 63400 | 3570 |
2020-02-26 | 3635 | 3680 | 3550 | 3555 | 51900 | 3555 |
2020-02-25 | 3630 | 3765 | 3625 | 3690 | 43800 | 3690 |
2020-02-21 | 3905 | 3970 | 3890 | 3890 | 28700 | 3890 |
2020-02-20 | 4060 | 4060 | 3910 | 3920 | 25400 | 3920 |
2020-02-19 | 3995 | 4045 | 3990 | 4010 | 31800 | 4010 |
2020-02-18 | 3920 | 4005 | 3860 | 3880 | 45600 | 3880 |
2020-02-17 | 4105 | 4155 | 3925 | 3930 | 37900 | 3930 |
2020-02-14 | 4105 | 4160 | 4090 | 4125 | 32500 | 4125 |
2020-02-13 | 3990 | 4125 | 3975 | 4105 | 68600 | 4105 |
2020-02-12 | 3950 | 3990 | 3920 | 3920 | 55200 | 3920 |
2020-02-10 | 3970 | 3970 | 3895 | 3900 | 47300 | 3900 |
2020-02-07 | 4025 | 4050 | 4000 | 4005 | 56400 | 4005 |
2020-02-06 | 4030 | 4075 | 4010 | 4035 | 106200 | 4035 |
2020-02-05 | 4250 | 4250 | 4080 | 4085 | 30300 | 4085 |
2020-02-04 | 4090 | 4160 | 4055 | 4135 | 35800 | 4135 |
2020-02-03 | 3980 | 4195 | 3950 | 4090 | 60800 | 4090 |
2020-01-31 | 4190 | 4250 | 4040 | 4070 | 128900 | 4070 |
2020-01-30 | 4450 | 4480 | 4220 | 4245 | 403500 | 4245 |
2020-01-29 | 4400 | 4480 | 4310 | 4480 | 97900 | 4480 |
2020-01-28 | 4200 | 4405 | 4200 | 4385 | 71100 | 4385 |
2020-01-27 | 4220 | 4300 | 4200 | 4215 | 74700 | 4215 |
2020-01-24 | 4360 | 4430 | 4295 | 4360 | 62500 | 4360 |
2020-01-23 | 4460 | 4460 | 4335 | 4375 | 64700 | 4375 |
2020-01-22 | 4390 | 4480 | 4390 | 4470 | 77500 | 4470 |
2020-01-21 | 4310 | 4395 | 4285 | 4375 | 56900 | 4375 |
2020-01-20 | 4360 | 4465 | 4285 | 4285 | 115100 | 4285 |
2020-01-17 | 4305 | 4330 | 4215 | 4305 | 100300 | 4305 |
2020-01-16 | 4215 | 4340 | 4215 | 4235 | 87000 | 4235 |
2020-01-15 | 4265 | 4390 | 4255 | 4285 | 90800 | 4285 |
2020-01-14 | 4200 | 4360 | 4140 | 4300 | 295200 | 4300 |
2020-01-10 | 4615 | 4620 | 4455 | 4500 | 99900 | 4500 |
2020-01-09 | 4600 | 4650 | 4560 | 4615 | 60400 | 4615 |
2020-01-08 | 4600 | 4635 | 4410 | 4505 | 111000 | 4505 |
2020-01-07 | 4700 | 4755 | 4615 | 4685 | 84900 | 4685 |
2020-01-06 | 4500 | 4645 | 4460 | 4645 | 114200 | 4645 |
2019-12-30 | 4460 | 4515 | 4395 | 4500 | 71900 | 4500 |
2019-12-27 | 4355 | 4450 | 4310 | 4445 | 74300 | 4445 |
2019-12-26 | 4185 | 4320 | 4160 | 4305 | 159700 | 4305 |
2019-12-25 | 4420 | 4430 | 4210 | 4310 | 164400 | 4310 |
2019-12-24 | 4400 | 4440 | 4320 | 4435 | 106700 | 4435 |
2019-12-23 | 4300 | 4460 | 4250 | 4360 | 182000 | 4360 |
2019-12-20 | 4150 | 4300 | 4040 | 4240 | 327400 | 4240 |
2019-12-19 | 3760 | 3795 | 3755 | 3760 | 19800 | 3760 |
2019-12-18 | 3835 | 3835 | 3740 | 3760 | 24300 | 3760 |
2019-12-17 | 3735 | 3810 | 3705 | 3810 | 29700 | 3810 |
2019-12-16 | 3750 | 3815 | 3705 | 3705 | 39900 | 3705 |
2019-12-13 | 3910 | 3945 | 3745 | 3750 | 102200 | 3750 |
2019-12-12 | 3930 | 3970 | 3910 | 3910 | 41300 | 3910 |
2019-12-11 | 3935 | 4000 | 3920 | 3925 | 48100 | 3925 |
2019-12-10 | 4100 | 4120 | 3835 | 3930 | 220500 | 3930 |
2019-12-09 | 4220 | 4270 | 4185 | 4235 | 32400 | 4235 |
2019-12-06 | 4230 | 4330 | 4210 | 4215 | 55500 | 4215 |
2019-12-05 | 4290 | 4305 | 4180 | 4245 | 67200 | 4245 |
2019-12-04 | 4095 | 4290 | 4050 | 4290 | 80400 | 4290 |
2019-12-03 | 4060 | 4140 | 4040 | 4105 | 27000 | 4105 |
2019-12-02 | 4120 | 4185 | 4060 | 4120 | 40900 | 4120 |
2019-11-29 | 4100 | 4140 | 4035 | 4120 | 49000 | 4120 |
2019-11-28 | 4015 | 4190 | 3990 | 4070 | 85600 | 4070 |
2019-11-27 | 3940 | 4070 | 3935 | 4015 | 84500 | 4015 |
2019-11-26 | 3960 | 3980 | 3880 | 3980 | 53800 | 3980 |
2019-11-25 | 3860 | 3935 | 3860 | 3920 | 58600 | 3920 |
2019-11-22 | 3750 | 3840 | 3750 | 3825 | 34700 | 3825 |
2019-11-21 | 3880 | 3920 | 3775 | 3780 | 71500 | 3780 |
2019-11-20 | 3715 | 3875 | 3715 | 3845 | 76000 | 3845 |
2019-11-19 | 3655 | 3710 | 3655 | 3710 | 20200 | 3710 |
2019-11-18 | 3645 | 3690 | 3630 | 3655 | 24200 | 3655 |
2019-11-15 | 3695 | 3695 | 3650 | 3655 | 13300 | 3655 |
2019-11-14 | 3700 | 3735 | 3650 | 3650 | 29500 | 3650 |
2019-11-13 | 3710 | 3710 | 3650 | 3675 | 28100 | 3675 |
2019-11-12 | 3655 | 3735 | 3655 | 3710 | 20900 | 3710 |
2019-11-11 | 3720 | 3750 | 3660 | 3660 | 34400 | 3660 |
2019-11-08 | 3725 | 3725 | 3680 | 3695 | 14200 | 3695 |
2019-11-07 | 3700 | 3740 | 3675 | 3685 | 24200 | 3685 |
2019-11-06 | 3755 | 3765 | 3650 | 3700 | 45700 | 3700 |
2019-11-05 | 3785 | 3850 | 3745 | 3755 | 34400 | 3755 |
2019-11-01 | 3735 | 3790 | 3690 | 3740 | 28500 | 3740 |
2019-10-31 | 3720 | 3750 | 3680 | 3735 | 18700 | 3735 |
2019-10-30 | 3780 | 3800 | 3680 | 3700 | 48500 | 3700 |
2019-10-29 | 3770 | 3840 | 3765 | 3780 | 34300 | 3780 |
2019-10-28 | 3910 | 3910 | 3780 | 3790 | 39400 | 3790 |
2019-10-25 | 3895 | 3930 | 3810 | 3865 | 32700 | 3865 |
2019-10-24 | 3850 | 3940 | 3840 | 3935 | 46000 | 3935 |
2019-10-23 | 3735 | 3870 | 3695 | 3835 | 72500 | 3835 |
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。