5021 コスモエネルギーホールディングス(株) 個別株価データ

東証1部(石油・石炭製品)
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 |
---|---|---|---|---|---|---|
2021-01-14 | 2150 | 2180 | 2127 | 2159 | 538800 | 2159 |
2021-01-12 | 2021 | 2069 | 2011 | 2060 | 363100 | 2060 |
2021-01-08 | 1982 | 2022 | 1960 | 2002 | 314800 | 2002 |
2021-01-07 | 1988 | 2032 | 1978 | 1985 | 456900 | 1985 |
2021-01-06 | 1860 | 1983 | 1860 | 1958 | 608300 | 1958 |
2021-01-05 | 1808 | 1845 | 1808 | 1840 | 138300 | 1840 |
2021-01-04 | 1849 | 1853 | 1793 | 1829 | 177400 | 1829 |
2021-01-04 | 1849 | 1853 | 1793 | 1829 | 177400 | 1829 |
2021-01-04 | 1849 | 1853 | 1793 | 1829 | 177400 | 1829 |
2021-01-04 | 1849 | 1853 | 1793 | 1829 | 177400 | 1829 |
2021-01-04 | 1849 | 1853 | 1793 | 1829 | 177400 | 1829 |
2021-01-04 | 1849 | 1853 | 1793 | 1829 | 177400 | 1829 |
2020-12-30 | 1831 | 1845 | 1813 | 1837 | 130900 | 1837 |
2020-12-28 | 1826 | 1831 | 1792 | 1804 | 227000 | 1804 |
2020-12-25 | 1820 | 1841 | 1808 | 1814 | 128800 | 1814 |
2020-12-24 | 1790 | 1855 | 1784 | 1818 | 405700 | 1818 |
2020-12-22 | 1785 | 1785 | 1724 | 1733 | 312600 | 1733 |
2020-12-21 | 1850 | 1855 | 1800 | 1810 | 247700 | 1810 |
2020-12-18 | 1820 | 1850 | 1815 | 1850 | 355800 | 1850 |
2020-12-17 | 1840 | 1847 | 1817 | 1824 | 200600 | 1824 |
2020-12-16 | 1813 | 1866 | 1813 | 1846 | 367800 | 1846 |
2020-12-15 | 1787 | 1800 | 1773 | 1793 | 136000 | 1793 |
2020-12-14 | 1768 | 1814 | 1762 | 1811 | 219800 | 1811 |
2020-12-11 | 1764 | 1780 | 1751 | 1772 | 214100 | 1772 |
2020-12-10 | 1743 | 1776 | 1739 | 1753 | 261400 | 1753 |
2020-12-09 | 1728 | 1741 | 1715 | 1733 | 209200 | 1733 |
2020-12-08 | 1732 | 1734 | 1708 | 1722 | 311100 | 1722 |
2020-12-07 | 1805 | 1808 | 1749 | 1758 | 235100 | 1758 |
2020-12-04 | 1811 | 1811 | 1765 | 1771 | 288000 | 1771 |
2020-12-03 | 1852 | 1863 | 1810 | 1816 | 193100 | 1816 |
2020-12-02 | 1817 | 1855 | 1806 | 1846 | 360900 | 1846 |
2020-12-01 | 1781 | 1806 | 1762 | 1796 | 260700 | 1796 |
2020-11-30 | 1814 | 1821 | 1771 | 1774 | 510300 | 1774 |
2020-11-27 | 1815 | 1878 | 1812 | 1831 | 376100 | 1831 |
2020-11-26 | 1785 | 1827 | 1769 | 1820 | 237700 | 1820 |
2020-11-25 | 1870 | 1881 | 1800 | 1801 | 335300 | 1801 |
2020-11-24 | 1809 | 1852 | 1809 | 1822 | 501800 | 1822 |
2020-11-20 | 1751 | 1770 | 1731 | 1769 | 203300 | 1769 |
2020-11-19 | 1735 | 1748 | 1722 | 1746 | 237200 | 1746 |
2020-11-18 | 1769 | 1779 | 1730 | 1762 | 231800 | 1762 |
2020-11-17 | 1792 | 1795 | 1762 | 1783 | 399400 | 1783 |
2020-11-16 | 1718 | 1763 | 1715 | 1757 | 450700 | 1757 |
2020-11-13 | 1699 | 1734 | 1656 | 1679 | 655100 | 1679 |
2020-11-12 | 1724 | 1731 | 1687 | 1710 | 341200 | 1710 |
2020-11-11 | 1718 | 1748 | 1711 | 1734 | 539200 | 1734 |
2020-11-10 | 1694 | 1717 | 1653 | 1670 | 629800 | 1670 |
2020-11-09 | 1594 | 1599 | 1573 | 1597 | 206200 | 1597 |
2020-11-06 | 1571 | 1597 | 1559 | 1586 | 269400 | 1586 |
2020-11-05 | 1557 | 1565 | 1526 | 1558 | 327900 | 1558 |
2020-11-04 | 1590 | 1600 | 1551 | 1556 | 368700 | 1556 |
2020-11-02 | 1543 | 1565 | 1536 | 1545 | 214900 | 1545 |
2020-10-30 | 1538 | 1564 | 1514 | 1520 | 207800 | 1520 |
2020-10-29 | 1515 | 1540 | 1504 | 1538 | 254500 | 1538 |
2020-10-28 | 1560 | 1564 | 1539 | 1549 | 186400 | 1549 |
2020-10-27 | 1568 | 1582 | 1551 | 1579 | 209100 | 1579 |
2020-10-26 | 1598 | 1615 | 1583 | 1599 | 230200 | 1599 |
2020-10-23 | 1603 | 1614 | 1579 | 1586 | 240700 | 1586 |
2020-10-22 | 1569 | 1581 | 1551 | 1563 | 170600 | 1563 |
2020-10-21 | 1560 | 1593 | 1545 | 1579 | 239200 | 1579 |
2020-10-20 | 1550 | 1557 | 1526 | 1533 | 245900 | 1533 |
2020-10-19 | 1571 | 1587 | 1568 | 1575 | 198600 | 1575 |
2020-10-16 | 1586 | 1592 | 1566 | 1566 | 184200 | 1566 |
2020-10-15 | 1600 | 1617 | 1582 | 1605 | 142600 | 1605 |
2020-10-14 | 1580 | 1604 | 1575 | 1601 | 205000 | 1601 |
2020-10-13 | 1621 | 1625 | 1590 | 1608 | 193500 | 1608 |
2020-10-12 | 1613 | 1621 | 1598 | 1620 | 127300 | 1620 |
2020-10-09 | 1625 | 1643 | 1603 | 1616 | 261400 | 1616 |
2020-10-08 | 1610 | 1620 | 1596 | 1607 | 243000 | 1607 |
2020-10-07 | 1591 | 1600 | 1571 | 1593 | 286800 | 1593 |
2020-10-06 | 1541 | 1610 | 1541 | 1594 | 671700 | 1594 |
2020-10-05 | 1530 | 1557 | 1516 | 1520 | 270400 | 1520 |
2020-10-02 | 1503 | 1534 | 1486 | 1493 | 543900 | 1493 |
2020-09-30 | 1534 | 1534 | 1500 | 1501 | 381700 | 1501 |
2020-09-29 | 1565 | 1568 | 1532 | 1543 | 340000 | 1543 |
2020-09-28 | 1557 | 1557 | 1522 | 1553 | 360400 | 1553 |
2020-09-25 | 1560 | 1565 | 1535 | 1542 | 320800 | 1542 |
2020-09-24 | 1583 | 1583 | 1532 | 1538 | 513300 | 1538 |
2020-09-23 | 1601 | 1601 | 1563 | 1593 | 389800 | 1593 |
2020-09-18 | 1644 | 1651 | 1628 | 1636 | 358000 | 1636 |
2020-09-17 | 1638 | 1654 | 1628 | 1637 | 206200 | 1637 |
2020-09-16 | 1644 | 1644 | 1614 | 1617 | 215700 | 1617 |
2020-09-15 | 1644 | 1659 | 1623 | 1636 | 148500 | 1636 |
2020-09-14 | 1655 | 1680 | 1648 | 1655 | 297900 | 1655 |
2020-09-11 | 1604 | 1637 | 1598 | 1633 | 287800 | 1633 |
2020-09-10 | 1600 | 1621 | 1595 | 1620 | 342400 | 1620 |
2020-09-09 | 1597 | 1597 | 1568 | 1592 | 388400 | 1592 |
2020-09-08 | 1601 | 1618 | 1600 | 1610 | 224300 | 1610 |
2020-09-07 | 1590 | 1618 | 1588 | 1601 | 276200 | 1601 |
2020-09-04 | 1591 | 1603 | 1584 | 1602 | 230300 | 1602 |
2020-09-03 | 1635 | 1639 | 1600 | 1600 | 333700 | 1600 |
2020-09-02 | 1641 | 1645 | 1612 | 1620 | 384600 | 1620 |
2020-09-01 | 1661 | 1661 | 1634 | 1649 | 232700 | 1649 |
2020-08-31 | 1676 | 1710 | 1671 | 1682 | 327700 | 1682 |
2020-08-28 | 1659 | 1685 | 1633 | 1647 | 495200 | 1647 |
2020-08-27 | 1632 | 1648 | 1626 | 1648 | 178700 | 1648 |
2020-08-26 | 1621 | 1639 | 1614 | 1633 | 225000 | 1633 |
2020-08-25 | 1640 | 1658 | 1629 | 1637 | 374600 | 1637 |
2020-08-24 | 1612 | 1624 | 1594 | 1602 | 284200 | 1602 |
2020-08-21 | 1629 | 1647 | 1614 | 1616 | 278000 | 1616 |
2020-08-20 | 1627 | 1652 | 1623 | 1630 | 478700 | 1630 |
2020-08-19 | 1648 | 1655 | 1623 | 1643 | 461600 | 1643 |
2020-08-18 | 1673 | 1683 | 1648 | 1674 | 330800 | 1674 |
2020-08-17 | 1729 | 1761 | 1660 | 1682 | 665000 | 1682 |
2020-08-14 | 1730 | 1738 | 1701 | 1721 | 381600 | 1721 |
2020-08-13 | 1766 | 1770 | 1723 | 1744 | 301800 | 1744 |
2020-08-12 | 1706 | 1744 | 1698 | 1739 | 368000 | 1739 |
2020-08-11 | 1650 | 1716 | 1650 | 1700 | 486000 | 1700 |
2020-08-07 | 1619 | 1651 | 1610 | 1625 | 212300 | 1625 |
2020-08-06 | 1600 | 1656 | 1600 | 1630 | 372900 | 1630 |
2020-08-05 | 1561 | 1624 | 1558 | 1611 | 271900 | 1611 |
2020-08-04 | 1558 | 1592 | 1556 | 1563 | 231900 | 1563 |
2020-08-03 | 1537 | 1556 | 1529 | 1545 | 196000 | 1545 |
2020-07-31 | 1564 | 1569 | 1517 | 1520 | 427600 | 1520 |
2020-07-30 | 1612 | 1615 | 1573 | 1581 | 310900 | 1581 |
2020-07-29 | 1624 | 1625 | 1603 | 1611 | 130000 | 1611 |
2020-07-28 | 1644 | 1663 | 1631 | 1638 | 202000 | 1638 |
2020-07-27 | 1625 | 1640 | 1599 | 1640 | 314900 | 1640 |
2020-07-22 | 1680 | 1696 | 1646 | 1646 | 415100 | 1646 |
2020-07-21 | 1628 | 1653 | 1602 | 1645 | 584600 | 1645 |
2020-07-20 | 1590 | 1646 | 1580 | 1635 | 547300 | 1635 |
2020-07-17 | 1628 | 1645 | 1612 | 1642 | 268300 | 1642 |
2020-07-16 | 1650 | 1682 | 1627 | 1635 | 695100 | 1635 |
2020-07-15 | 1614 | 1647 | 1581 | 1610 | 904000 | 1610 |
2020-07-14 | 1523 | 1539 | 1507 | 1534 | 268500 | 1534 |
2020-07-13 | 1513 | 1542 | 1511 | 1531 | 398700 | 1531 |
2020-07-10 | 1523 | 1523 | 1475 | 1479 | 438400 | 1479 |
2020-07-09 | 1559 | 1559 | 1536 | 1539 | 275600 | 1539 |
2020-07-08 | 1565 | 1592 | 1563 | 1567 | 205800 | 1567 |
2020-07-07 | 1577 | 1589 | 1563 | 1588 | 203300 | 1588 |
2020-07-06 | 1552 | 1585 | 1542 | 1584 | 330700 | 1584 |
2020-07-03 | 1592 | 1607 | 1541 | 1559 | 341000 | 1559 |
2020-07-02 | 1557 | 1587 | 1544 | 1569 | 371500 | 1569 |
2020-07-01 | 1591 | 1591 | 1558 | 1573 | 386600 | 1573 |
2020-06-30 | 1584 | 1617 | 1568 | 1570 | 496600 | 1570 |
2020-06-29 | 1576 | 1576 | 1530 | 1538 | 586800 | 1538 |
2020-06-26 | 1619 | 1619 | 1572 | 1588 | 363200 | 1588 |
2020-06-25 | 1590 | 1596 | 1552 | 1594 | 606600 | 1594 |
2020-06-24 | 1646 | 1658 | 1607 | 1619 | 484800 | 1619 |
2020-06-23 | 1647 | 1685 | 1640 | 1656 | 478500 | 1656 |
2020-06-22 | 1642 | 1658 | 1624 | 1628 | 416300 | 1628 |
2020-06-19 | 1680 | 1680 | 1653 | 1664 | 455900 | 1664 |
2020-06-18 | 1635 | 1663 | 1631 | 1663 | 295900 | 1663 |
2020-06-17 | 1673 | 1681 | 1644 | 1663 | 326800 | 1663 |
2020-06-16 | 1622 | 1676 | 1611 | 1667 | 483500 | 1667 |
2020-06-15 | 1626 | 1638 | 1586 | 1589 | 505700 | 1589 |
2020-06-12 | 1601 | 1633 | 1572 | 1621 | 593500 | 1621 |
2020-06-11 | 1720 | 1725 | 1681 | 1681 | 552500 | 1681 |
2020-06-10 | 1734 | 1755 | 1717 | 1749 | 493700 | 1749 |
2020-06-09 | 1808 | 1817 | 1752 | 1783 | 396300 | 1783 |
2020-06-08 | 1777 | 1805 | 1760 | 1800 | 502600 | 1800 |
2020-06-05 | 1723 | 1735 | 1692 | 1729 | 355900 | 1729 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 1770 | 1775 | 1692 | 1705 | 482300 | 1705 |
2020-06-03 | 1755 | 1769 | 1737 | 1747 | 370600 | 1747 |
2020-06-02 | 1706 | 1741 | 1694 | 1724 | 381300 | 1724 |
2020-06-01 | 1694 | 1696 | 1660 | 1681 | 377800 | 1681 |
2020-05-29 | 1711 | 1731 | 1692 | 1705 | 916700 | 1705 |
2020-05-28 | 1795 | 1827 | 1731 | 1747 | 1195800 | 1747 |
2020-05-27 | 1716 | 1842 | 1700 | 1817 | 996800 | 1817 |
2020-05-26 | 1702 | 1728 | 1686 | 1717 | 585700 | 1717 |
2020-05-25 | 1689 | 1712 | 1684 | 1704 | 531300 | 1704 |
2020-05-22 | 1813 | 1827 | 1641 | 1666 | 1535800 | 1666 |
2020-05-21 | 1660 | 1718 | 1660 | 1693 | 731200 | 1693 |
2020-05-20 | 1631 | 1660 | 1607 | 1659 | 530500 | 1659 |
2020-05-19 | 1672 | 1707 | 1640 | 1648 | 497200 | 1648 |
2020-05-18 | 1600 | 1608 | 1581 | 1596 | 257300 | 1596 |
2020-05-15 | 1582 | 1598 | 1563 | 1571 | 436800 | 1571 |
2020-05-14 | 1580 | 1581 | 1521 | 1528 | 340800 | 1528 |
2020-05-13 | 1577 | 1608 | 1560 | 1597 | 270500 | 1597 |
2020-05-12 | 1608 | 1610 | 1577 | 1605 | 226000 | 1605 |
2020-05-11 | 1624 | 1629 | 1586 | 1607 | 350200 | 1607 |
2020-05-08 | 1567 | 1584 | 1545 | 1578 | 388200 | 1578 |
2020-05-07 | 1630 | 1634 | 1540 | 1552 | 457500 | 1552 |
2020-05-01 | 1628 | 1631 | 1568 | 1586 | 407700 | 1586 |
2020-04-30 | 1600 | 1670 | 1600 | 1632 | 759500 | 1632 |
2020-04-28 | 1556 | 1572 | 1531 | 1551 | 435500 | 1551 |
2020-04-27 | 1539 | 1559 | 1518 | 1553 | 313600 | 1553 |
2020-04-24 | 1514 | 1542 | 1500 | 1528 | 466700 | 1528 |
2020-04-23 | 1447 | 1495 | 1440 | 1492 | 549800 | 1492 |
2020-04-22 | 1435 | 1440 | 1393 | 1422 | 788900 | 1422 |
2020-04-21 | 1443 | 1502 | 1436 | 1489 | 470900 | 1489 |
2020-04-20 | 1494 | 1517 | 1483 | 1503 | 388600 | 1503 |
2020-04-17 | 1531 | 1540 | 1492 | 1505 | 424900 | 1505 |
2020-04-16 | 1503 | 1507 | 1468 | 1496 | 482600 | 1496 |
2020-04-15 | 1551 | 1561 | 1508 | 1529 | 684800 | 1529 |
2020-04-14 | 1576 | 1609 | 1569 | 1599 | 462400 | 1599 |
2020-04-13 | 1640 | 1645 | 1594 | 1602 | 371800 | 1602 |
2020-04-10 | 1644 | 1662 | 1609 | 1653 | 354500 | 1653 |
2020-04-09 | 1703 | 1704 | 1654 | 1668 | 657000 | 1668 |
2020-04-08 | 1653 | 1683 | 1616 | 1648 | 694700 | 1648 |
2020-04-07 | 1654 | 1666 | 1608 | 1643 | 514100 | 1643 |
2020-04-06 | 1510 | 1614 | 1510 | 1603 | 619500 | 1603 |
2020-04-03 | 1613 | 1664 | 1532 | 1550 | 795700 | 1550 |
2020-04-02 | 1516 | 1564 | 1507 | 1562 | 707900 | 1562 |
2020-04-01 | 1550 | 1585 | 1506 | 1519 | 747300 | 1519 |
2020-03-31 | 1505 | 1560 | 1495 | 1521 | 731600 | 1521 |
2020-03-30 | 1490 | 1511 | 1423 | 1508 | 615500 | 1508 |
2020-03-27 | 1599 | 1627 | 1556 | 1588 | 848900 | 1588 |
2020-03-26 | 1571 | 1646 | 1524 | 1571 | 828900 | 1571 |
2020-03-25 | 1590 | 1616 | 1546 | 1608 | 981700 | 1608 |
2020-03-24 | 1445 | 1511 | 1408 | 1459 | 713600 | 1459 |
2020-03-23 | 1335 | 1425 | 1317 | 1395 | 1152700 | 1395 |
2020-03-19 | 1314 | 1357 | 1263 | 1336 | 1182100 | 1336 |
2020-03-18 | 1354 | 1360 | 1310 | 1314 | 797500 | 1314 |
2020-03-17 | 1277 | 1391 | 1262 | 1356 | 808600 | 1356 |
2020-03-16 | 1325 | 1394 | 1294 | 1317 | 732100 | 1317 |
2020-03-13 | 1281 | 1383 | 1262 | 1324 | 962300 | 1324 |
2020-03-12 | 1394 | 1442 | 1347 | 1404 | 1011800 | 1404 |
2020-03-11 | 1471 | 1542 | 1452 | 1454 | 1157400 | 1454 |
2020-03-10 | 1402 | 1471 | 1318 | 1455 | 1842900 | 1455 |
2020-03-09 | 1530 | 1535 | 1380 | 1408 | 1930900 | 1408 |
2020-03-06 | 1735 | 1745 | 1681 | 1699 | 585900 | 1699 |
2020-03-05 | 1797 | 1815 | 1771 | 1787 | 523400 | 1787 |
2020-03-04 | 1762 | 1820 | 1758 | 1808 | 466500 | 1808 |
2020-03-03 | 1842 | 1872 | 1792 | 1810 | 639700 | 1810 |
2020-03-02 | 1768 | 1851 | 1763 | 1802 | 770600 | 1802 |
2020-02-28 | 1791 | 1832 | 1764 | 1802 | 701500 | 1802 |
2020-02-27 | 1895 | 1906 | 1843 | 1862 | 571000 | 1862 |
2020-02-26 | 1905 | 1922 | 1872 | 1913 | 665500 | 1913 |
2020-02-25 | 1910 | 1960 | 1907 | 1951 | 498800 | 1951 |
2020-02-21 | 2022 | 2032 | 2007 | 2027 | 444100 | 2027 |
2020-02-20 | 2018 | 2039 | 1996 | 2000 | 591000 | 2000 |
2020-02-19 | 1980 | 1988 | 1962 | 1978 | 353400 | 1978 |
2020-02-18 | 1990 | 1995 | 1963 | 1967 | 457300 | 1967 |
2020-02-17 | 2010 | 2041 | 2000 | 2019 | 449000 | 2019 |
2020-02-14 | 2081 | 2092 | 2026 | 2041 | 961300 | 2041 |
2020-02-13 | 2155 | 2161 | 2107 | 2131 | 622000 | 2131 |
2020-02-12 | 2144 | 2147 | 2113 | 2131 | 387800 | 2131 |
2020-02-10 | 2127 | 2154 | 2127 | 2150 | 298900 | 2150 |
2020-02-07 | 2168 | 2185 | 2148 | 2177 | 245300 | 2177 |
2020-02-06 | 2192 | 2206 | 2170 | 2181 | 429700 | 2181 |
2020-02-05 | 2138 | 2148 | 2118 | 2126 | 347300 | 2126 |
2020-02-04 | 2073 | 2118 | 2071 | 2108 | 418600 | 2108 |
2020-02-03 | 2085 | 2122 | 2072 | 2109 | 348900 | 2109 |
2020-01-31 | 2131 | 2168 | 2131 | 2141 | 269500 | 2141 |
2020-01-30 | 2170 | 2170 | 2124 | 2141 | 377200 | 2141 |
2020-01-29 | 2191 | 2196 | 2169 | 2182 | 246000 | 2182 |
2020-01-28 | 2174 | 2189 | 2150 | 2176 | 576200 | 2176 |
2020-01-27 | 2239 | 2252 | 2219 | 2220 | 376500 | 2220 |
2020-01-24 | 2302 | 2304 | 2264 | 2304 | 330500 | 2304 |
2020-01-23 | 2305 | 2313 | 2266 | 2301 | 437100 | 2301 |
2020-01-22 | 2376 | 2395 | 2328 | 2348 | 483500 | 2348 |
2020-01-21 | 2425 | 2435 | 2399 | 2400 | 224400 | 2400 |
2020-01-20 | 2428 | 2451 | 2425 | 2436 | 160500 | 2436 |
2020-01-17 | 2420 | 2443 | 2412 | 2430 | 191600 | 2430 |
2020-01-16 | 2444 | 2455 | 2411 | 2425 | 254400 | 2425 |
2020-01-15 | 2452 | 2459 | 2431 | 2444 | 298600 | 2444 |
2020-01-14 | 2532 | 2532 | 2448 | 2470 | 436600 | 2470 |
2020-01-10 | 2535 | 2543 | 2501 | 2529 | 365100 | 2529 |
2020-01-09 | 2595 | 2604 | 2531 | 2558 | 593300 | 2558 |
2020-01-08 | 2638 | 2664 | 2594 | 2642 | 563000 | 2642 |
2020-01-07 | 2608 | 2631 | 2582 | 2631 | 371100 | 2631 |
2020-01-06 | 2532 | 2616 | 2530 | 2602 | 586400 | 2602 |
2019-12-30 | 2550 | 2550 | 2508 | 2515 | 179500 | 2515 |
2019-12-27 | 2547 | 2565 | 2534 | 2553 | 175900 | 2553 |
2019-12-26 | 2512 | 2556 | 2510 | 2541 | 194200 | 2541 |
2019-12-25 | 2539 | 2546 | 2497 | 2512 | 210900 | 2512 |
2019-12-24 | 2563 | 2575 | 2518 | 2549 | 166000 | 2549 |
2019-12-23 | 2561 | 2561 | 2505 | 2526 | 175600 | 2526 |
2019-12-20 | 2567 | 2569 | 2532 | 2567 | 231100 | 2567 |
2019-12-19 | 2558 | 2568 | 2541 | 2556 | 180500 | 2556 |
2019-12-18 | 2590 | 2596 | 2561 | 2564 | 194200 | 2564 |
2019-12-17 | 2597 | 2613 | 2562 | 2568 | 248100 | 2568 |
2019-12-16 | 2595 | 2595 | 2543 | 2566 | 310200 | 2566 |
2019-12-13 | 2626 | 2629 | 2545 | 2568 | 540400 | 2568 |
2019-12-12 | 2598 | 2622 | 2559 | 2567 | 375800 | 2567 |
2019-12-11 | 2610 | 2639 | 2585 | 2599 | 451300 | 2599 |
2019-12-10 | 2515 | 2593 | 2505 | 2583 | 634400 | 2583 |
2019-12-09 | 2480 | 2541 | 2477 | 2518 | 543900 | 2518 |
2019-12-06 | 2468 | 2479 | 2421 | 2432 | 191300 | 2432 |
2019-12-05 | 2443 | 2476 | 2426 | 2449 | 717500 | 2449 |
2019-12-04 | 2328 | 2369 | 2314 | 2369 | 286000 | 2369 |
2019-12-03 | 2358 | 2370 | 2336 | 2354 | 275200 | 2354 |
2019-12-02 | 2350 | 2405 | 2343 | 2394 | 366400 | 2394 |
2019-11-29 | 2401 | 2413 | 2356 | 2362 | 274700 | 2362 |
2019-11-28 | 2401 | 2433 | 2384 | 2390 | 370000 | 2390 |
2019-11-27 | 2324 | 2399 | 2323 | 2389 | 380200 | 2389 |
2019-11-26 | 2359 | 2363 | 2317 | 2327 | 197800 | 2327 |
2019-11-25 | 2303 | 2338 | 2301 | 2338 | 233300 | 2338 |
2019-11-22 | 2290 | 2332 | 2268 | 2272 | 209400 | 2272 |
2019-11-21 | 2239 | 2282 | 2212 | 2240 | 349300 | 2240 |
2019-11-20 | 2268 | 2288 | 2241 | 2251 | 332300 | 2251 |
2019-11-19 | 2291 | 2317 | 2282 | 2304 | 236200 | 2304 |
2019-11-18 | 2317 | 2317 | 2271 | 2291 | 234800 | 2291 |
2019-11-15 | 2283 | 2336 | 2283 | 2311 | 199300 | 2311 |
2019-11-14 | 2360 | 2363 | 2300 | 2310 | 305600 | 2310 |
2019-11-13 | 2403 | 2403 | 2362 | 2363 | 217600 | 2363 |
2019-11-12 | 2339 | 2408 | 2330 | 2404 | 327900 | 2404 |
2019-11-11 | 2402 | 2417 | 2340 | 2342 | 296300 | 2342 |
2019-11-08 | 2382 | 2421 | 2352 | 2375 | 455100 | 2375 |
2019-11-07 | 2343 | 2385 | 2340 | 2374 | 255900 | 2374 |
2019-11-06 | 2405 | 2411 | 2363 | 2389 | 250100 | 2389 |
2019-11-05 | 2370 | 2406 | 2369 | 2403 | 376100 | 2403 |
2019-11-01 | 2288 | 2324 | 2285 | 2310 | 178300 | 2310 |
2019-10-31 | 2285 | 2339 | 2277 | 2338 | 283600 | 2338 |
2019-10-30 | 2350 | 2350 | 2308 | 2310 | 351800 | 2310 |
2019-10-29 | 2372 | 2377 | 2351 | 2360 | 267600 | 2360 |
2019-10-28 | 2381 | 2394 | 2345 | 2356 | 246800 | 2356 |
2019-10-25 | 2360 | 2374 | 2338 | 2362 | 190400 | 2362 |
2019-10-24 | 2359 | 2365 | 2335 | 2359 | 236100 | 2359 |
2019-10-23 | 2346 | 2349 | 2304 | 2326 | 336400 | 2326 |
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。