5105 TOYO TIRE(株) 個別株価データ

東証1部(ゴム製品)
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
- 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 |
---|---|---|---|---|---|---|
2021-03-15 | 1926 | 1946 | 1914 | 1930 | 784100 | 1930 |
2021-03-09 | 1952 | 1956 | 1914 | 1950 | 680300 | 1950 |
2021-03-03 | 1919 | 1972 | 1909 | 1968 | 608200 | 1968 |
2021-02-26 | 1894 | 1913 | 1851 | 1857 | 787100 | 1857 |
2021-02-24 | 1935 | 1970 | 1921 | 1921 | 558600 | 1921 |
2021-02-12 | 1861 | 1890 | 1845 | 1880 | 796100 | 1880 |
2021-02-03 | 1644 | 1724 | 1635 | 1720 | 823600 | 1720 |
2021-02-02 | 1620 | 1646 | 1606 | 1629 | 557600 | 1629 |
2021-02-01 | 1577 | 1614 | 1570 | 1609 | 609000 | 1609 |
2021-01-29 | 1610 | 1618 | 1580 | 1589 | 703000 | 1589 |
2021-01-28 | 1597 | 1634 | 1592 | 1622 | 877600 | 1622 |
2021-01-27 | 1601 | 1646 | 1601 | 1645 | 646100 | 1645 |
2021-01-26 | 1625 | 1625 | 1594 | 1601 | 563400 | 1601 |
2021-01-25 | 1690 | 1699 | 1634 | 1639 | 359300 | 1639 |
2021-01-22 | 1697 | 1699 | 1664 | 1685 | 447100 | 1685 |
2021-01-21 | 1683 | 1704 | 1670 | 1697 | 878600 | 1697 |
2021-01-20 | 1591 | 1688 | 1582 | 1688 | 1101300 | 1688 |
2021-01-19 | 1611 | 1629 | 1597 | 1605 | 370400 | 1605 |
2021-01-18 | 1632 | 1642 | 1598 | 1606 | 400600 | 1606 |
2021-01-14 | 1628 | 1693 | 1622 | 1687 | 1067600 | 1687 |
2021-01-12 | 1626 | 1633 | 1594 | 1610 | 662000 | 1610 |
2021-01-08 | 1603 | 1636 | 1587 | 1630 | 594000 | 1630 |
2021-01-07 | 1595 | 1630 | 1583 | 1611 | 697700 | 1611 |
2021-01-06 | 1576 | 1589 | 1563 | 1580 | 390300 | 1580 |
2021-01-05 | 1560 | 1578 | 1551 | 1571 | 361300 | 1571 |
2021-01-04 | 1586 | 1589 | 1546 | 1574 | 435800 | 1574 |
2021-01-04 | 1586 | 1589 | 1546 | 1574 | 435800 | 1574 |
2021-01-04 | 1586 | 1589 | 1546 | 1574 | 435800 | 1574 |
2021-01-04 | 1586 | 1589 | 1546 | 1574 | 435800 | 1574 |
2021-01-04 | 1586 | 1589 | 1546 | 1574 | 435800 | 1574 |
2021-01-04 | 1586 | 1589 | 1546 | 1574 | 435800 | 1574 |
2020-12-30 | 1578 | 1579 | 1557 | 1568 | 264300 | 1568 |
2020-12-28 | 1589 | 1591 | 1564 | 1580 | 492500 | 1580 |
2020-12-25 | 1569 | 1587 | 1564 | 1587 | 319700 | 1587 |
2020-12-24 | 1560 | 1592 | 1556 | 1581 | 682500 | 1581 |
2020-12-22 | 1568 | 1577 | 1546 | 1561 | 556600 | 1561 |
2020-12-21 | 1609 | 1615 | 1558 | 1568 | 897400 | 1568 |
2020-12-18 | 1612 | 1619 | 1590 | 1594 | 1256400 | 1594 |
2020-12-17 | 1624 | 1627 | 1596 | 1623 | 891100 | 1623 |
2020-12-16 | 1650 | 1662 | 1636 | 1650 | 744200 | 1650 |
2020-12-15 | 1657 | 1675 | 1650 | 1661 | 423500 | 1661 |
2020-12-14 | 1652 | 1705 | 1651 | 1685 | 404000 | 1685 |
2020-12-11 | 1706 | 1706 | 1639 | 1659 | 604200 | 1659 |
2020-12-10 | 1710 | 1719 | 1701 | 1709 | 580700 | 1709 |
2020-12-09 | 1647 | 1705 | 1636 | 1705 | 639800 | 1705 |
2020-12-08 | 1640 | 1658 | 1623 | 1653 | 381700 | 1653 |
2020-12-07 | 1693 | 1694 | 1645 | 1654 | 533700 | 1654 |
2020-12-04 | 1680 | 1701 | 1666 | 1689 | 561100 | 1689 |
2020-12-03 | 1691 | 1708 | 1673 | 1681 | 862900 | 1681 |
2020-12-02 | 1658 | 1722 | 1650 | 1720 | 1175600 | 1720 |
2020-12-01 | 1635 | 1667 | 1631 | 1659 | 805100 | 1659 |
2020-11-30 | 1752 | 1759 | 1647 | 1647 | 1200500 | 1647 |
2020-11-27 | 1795 | 1797 | 1738 | 1744 | 2070400 | 1744 |
2020-11-26 | 1755 | 1803 | 1727 | 1803 | 995000 | 1803 |
2020-11-25 | 1821 | 1847 | 1778 | 1781 | 738200 | 1781 |
2020-11-24 | 1838 | 1838 | 1778 | 1784 | 1053700 | 1784 |
2020-11-20 | 1802 | 1814 | 1777 | 1798 | 1109800 | 1798 |
2020-11-19 | 1796 | 1833 | 1787 | 1829 | 873500 | 1829 |
2020-11-18 | 1779 | 1806 | 1759 | 1796 | 940300 | 1796 |
2020-11-17 | 1763 | 1787 | 1745 | 1779 | 615800 | 1779 |
2020-11-16 | 1772 | 1808 | 1742 | 1760 | 1076000 | 1760 |
2020-11-13 | 1698 | 1703 | 1638 | 1652 | 835600 | 1652 |
2020-11-12 | 1677 | 1681 | 1652 | 1675 | 646300 | 1675 |
2020-11-11 | 1747 | 1769 | 1679 | 1686 | 837700 | 1686 |
2020-11-10 | 1690 | 1708 | 1674 | 1689 | 1155400 | 1689 |
2020-11-09 | 1610 | 1621 | 1594 | 1610 | 606700 | 1610 |
2020-11-06 | 1582 | 1605 | 1554 | 1593 | 805400 | 1593 |
2020-11-05 | 1559 | 1592 | 1530 | 1579 | 780400 | 1579 |
2020-11-04 | 1605 | 1612 | 1566 | 1570 | 414800 | 1570 |
2020-11-02 | 1551 | 1583 | 1551 | 1568 | 484300 | 1568 |
2020-10-30 | 1598 | 1606 | 1536 | 1542 | 599300 | 1542 |
2020-10-29 | 1513 | 1602 | 1503 | 1594 | 1269900 | 1594 |
2020-10-28 | 1628 | 1631 | 1586 | 1600 | 615200 | 1600 |
2020-10-27 | 1685 | 1686 | 1631 | 1652 | 703500 | 1652 |
2020-10-26 | 1728 | 1749 | 1705 | 1714 | 732300 | 1714 |
2020-10-23 | 1721 | 1745 | 1713 | 1723 | 785000 | 1723 |
2020-10-22 | 1690 | 1703 | 1683 | 1691 | 421400 | 1691 |
2020-10-21 | 1673 | 1708 | 1660 | 1705 | 357300 | 1705 |
2020-10-20 | 1665 | 1703 | 1656 | 1673 | 574900 | 1673 |
2020-10-19 | 1655 | 1685 | 1648 | 1680 | 425500 | 1680 |
2020-10-16 | 1654 | 1654 | 1615 | 1631 | 609600 | 1631 |
2020-10-15 | 1654 | 1660 | 1630 | 1643 | 428800 | 1643 |
2020-10-14 | 1666 | 1666 | 1633 | 1650 | 624700 | 1650 |
2020-10-13 | 1705 | 1717 | 1678 | 1700 | 394100 | 1700 |
2020-10-12 | 1725 | 1726 | 1698 | 1713 | 436100 | 1713 |
2020-10-09 | 1768 | 1773 | 1731 | 1733 | 434300 | 1733 |
2020-10-08 | 1777 | 1782 | 1756 | 1767 | 428000 | 1767 |
2020-10-07 | 1753 | 1767 | 1741 | 1766 | 323700 | 1766 |
2020-10-06 | 1783 | 1788 | 1767 | 1780 | 562900 | 1780 |
2020-10-05 | 1790 | 1806 | 1764 | 1775 | 582300 | 1775 |
2020-10-02 | 1721 | 1785 | 1721 | 1765 | 1214100 | 1765 |
2020-09-30 | 1712 | 1722 | 1692 | 1692 | 541700 | 1692 |
2020-09-29 | 1738 | 1746 | 1711 | 1730 | 487300 | 1730 |
2020-09-28 | 1711 | 1733 | 1686 | 1733 | 478200 | 1733 |
2020-09-25 | 1697 | 1720 | 1683 | 1705 | 833200 | 1705 |
2020-09-24 | 1699 | 1703 | 1666 | 1677 | 615300 | 1677 |
2020-09-23 | 1720 | 1723 | 1706 | 1716 | 643100 | 1716 |
2020-09-18 | 1759 | 1769 | 1743 | 1743 | 913200 | 1743 |
2020-09-17 | 1768 | 1776 | 1746 | 1750 | 574300 | 1750 |
2020-09-16 | 1817 | 1817 | 1785 | 1789 | 454400 | 1789 |
2020-09-15 | 1809 | 1837 | 1794 | 1812 | 810500 | 1812 |
2020-09-14 | 1785 | 1824 | 1782 | 1808 | 632200 | 1808 |
2020-09-11 | 1799 | 1806 | 1773 | 1774 | 617700 | 1774 |
2020-09-10 | 1770 | 1815 | 1764 | 1808 | 469100 | 1808 |
2020-09-09 | 1736 | 1769 | 1731 | 1762 | 622700 | 1762 |
2020-09-08 | 1801 | 1806 | 1771 | 1781 | 406700 | 1781 |
2020-09-07 | 1797 | 1818 | 1791 | 1799 | 388000 | 1799 |
2020-09-04 | 1769 | 1806 | 1765 | 1797 | 383300 | 1797 |
2020-09-03 | 1803 | 1806 | 1786 | 1787 | 262100 | 1787 |
2020-09-02 | 1810 | 1820 | 1771 | 1780 | 458600 | 1780 |
2020-09-01 | 1742 | 1759 | 1735 | 1757 | 349800 | 1757 |
2020-08-31 | 1763 | 1786 | 1748 | 1767 | 561000 | 1767 |
2020-08-28 | 1770 | 1799 | 1714 | 1729 | 858600 | 1729 |
2020-08-27 | 1766 | 1786 | 1751 | 1763 | 779200 | 1763 |
2020-08-26 | 1708 | 1737 | 1701 | 1726 | 891700 | 1726 |
2020-08-25 | 1721 | 1735 | 1713 | 1727 | 589200 | 1727 |
2020-08-24 | 1723 | 1727 | 1685 | 1689 | 378500 | 1689 |
2020-08-21 | 1730 | 1761 | 1712 | 1712 | 583500 | 1712 |
2020-08-20 | 1699 | 1718 | 1695 | 1718 | 722500 | 1718 |
2020-08-19 | 1691 | 1713 | 1684 | 1713 | 384800 | 1713 |
2020-08-18 | 1699 | 1709 | 1687 | 1700 | 625900 | 1700 |
2020-08-17 | 1705 | 1718 | 1693 | 1693 | 529100 | 1693 |
2020-08-14 | 1715 | 1731 | 1705 | 1705 | 608000 | 1705 |
2020-08-13 | 1745 | 1756 | 1694 | 1708 | 1301600 | 1708 |
2020-08-12 | 1733 | 1768 | 1692 | 1713 | 2047300 | 1713 |
2020-08-11 | 1707 | 1744 | 1694 | 1709 | 2829700 | 1709 |
2020-08-07 | 1516 | 1532 | 1487 | 1507 | 1340800 | 1507 |
2020-08-06 | 1517 | 1535 | 1511 | 1530 | 598800 | 1530 |
2020-08-05 | 1516 | 1528 | 1506 | 1521 | 758700 | 1521 |
2020-08-04 | 1497 | 1528 | 1497 | 1523 | 655800 | 1523 |
2020-08-03 | 1424 | 1466 | 1421 | 1453 | 756100 | 1453 |
2020-07-31 | 1464 | 1470 | 1402 | 1404 | 1069900 | 1404 |
2020-07-30 | 1491 | 1502 | 1455 | 1487 | 1366900 | 1487 |
2020-07-29 | 1489 | 1505 | 1478 | 1480 | 603100 | 1480 |
2020-07-28 | 1504 | 1505 | 1485 | 1493 | 449200 | 1493 |
2020-07-27 | 1465 | 1500 | 1458 | 1497 | 673300 | 1497 |
2020-07-22 | 1500 | 1521 | 1489 | 1489 | 605200 | 1489 |
2020-07-21 | 1495 | 1505 | 1482 | 1492 | 431700 | 1492 |
2020-07-20 | 1512 | 1523 | 1492 | 1507 | 481900 | 1507 |
2020-07-17 | 1531 | 1542 | 1512 | 1513 | 652600 | 1513 |
2020-07-16 | 1544 | 1559 | 1519 | 1523 | 1026600 | 1523 |
2020-07-15 | 1490 | 1534 | 1489 | 1520 | 1289500 | 1520 |
2020-07-14 | 1440 | 1451 | 1424 | 1445 | 336900 | 1445 |
2020-07-13 | 1414 | 1440 | 1411 | 1437 | 411600 | 1437 |
2020-07-10 | 1408 | 1408 | 1380 | 1384 | 565800 | 1384 |
2020-07-09 | 1408 | 1430 | 1388 | 1411 | 618700 | 1411 |
2020-07-08 | 1440 | 1476 | 1424 | 1432 | 687200 | 1432 |
2020-07-07 | 1469 | 1495 | 1444 | 1449 | 934000 | 1449 |
2020-07-06 | 1415 | 1457 | 1414 | 1452 | 716700 | 1452 |
2020-07-03 | 1432 | 1438 | 1406 | 1421 | 460400 | 1421 |
2020-07-02 | 1432 | 1440 | 1391 | 1412 | 890300 | 1412 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 1471 | 1471 | 1430 | 1438 | 921700 | 1438 |
2020-06-30 | 1434 | 1471 | 1414 | 1441 | 844800 | 1441 |
2020-06-29 | 1415 | 1440 | 1394 | 1407 | 856000 | 1407 |
2020-06-26 | 1490 | 1491 | 1453 | 1465 | 655300 | 1465 |
2020-06-25 | 1437 | 1455 | 1412 | 1440 | 1232500 | 1440 |
2020-06-24 | 1455 | 1497 | 1451 | 1483 | 1094800 | 1483 |
2020-06-23 | 1467 | 1479 | 1434 | 1454 | 1805200 | 1454 |
2020-06-22 | 1521 | 1524 | 1460 | 1468 | 1515900 | 1468 |
2020-06-19 | 1567 | 1567 | 1515 | 1529 | 1153600 | 1529 |
2020-06-18 | 1590 | 1594 | 1553 | 1572 | 949600 | 1572 |
2020-06-17 | 1581 | 1586 | 1546 | 1583 | 573100 | 1583 |
2020-06-16 | 1495 | 1581 | 1495 | 1568 | 875400 | 1568 |
2020-06-15 | 1492 | 1497 | 1450 | 1451 | 909600 | 1451 |
2020-06-12 | 1437 | 1502 | 1423 | 1487 | 1286800 | 1487 |
2020-06-11 | 1563 | 1575 | 1487 | 1493 | 1724600 | 1493 |
2020-06-10 | 1566 | 1602 | 1556 | 1589 | 1028300 | 1589 |
2020-06-09 | 1636 | 1638 | 1595 | 1606 | 856400 | 1606 |
2020-06-08 | 1632 | 1643 | 1620 | 1631 | 828400 | 1631 |
2020-06-05 | 1560 | 1605 | 1547 | 1595 | 1021500 | 1595 |
2020-06-04 | 1569 | 1581 | 1552 | 1567 | 813700 | 1567 |
2020-06-03 | 1565 | 1577 | 1527 | 1547 | 1094100 | 1547 |
2020-06-02 | 1528 | 1540 | 1501 | 1530 | 932200 | 1530 |
2020-06-01 | 1501 | 1539 | 1486 | 1520 | 714300 | 1520 |
2020-05-29 | 1540 | 1561 | 1528 | 1529 | 1068400 | 1529 |
2020-05-28 | 1558 | 1572 | 1541 | 1549 | 1461700 | 1549 |
2020-05-27 | 1508 | 1528 | 1498 | 1524 | 1101800 | 1524 |
2020-05-26 | 1513 | 1532 | 1495 | 1511 | 804000 | 1511 |
2020-05-25 | 1458 | 1484 | 1453 | 1484 | 648900 | 1484 |
2020-05-22 | 1489 | 1508 | 1456 | 1463 | 664200 | 1463 |
2020-05-21 | 1472 | 1493 | 1457 | 1474 | 781500 | 1474 |
2020-05-20 | 1465 | 1498 | 1456 | 1473 | 1079900 | 1473 |
2020-05-19 | 1467 | 1510 | 1466 | 1478 | 1030800 | 1478 |
2020-05-18 | 1409 | 1443 | 1390 | 1425 | 1115100 | 1425 |
2020-05-15 | 1401 | 1429 | 1400 | 1410 | 1339700 | 1410 |
2020-05-14 | 1429 | 1429 | 1363 | 1365 | 1535000 | 1365 |
2020-05-13 | 1380 | 1443 | 1359 | 1410 | 1664900 | 1410 |
2020-05-12 | 1347 | 1353 | 1301 | 1302 | 1687300 | 1302 |
2020-05-11 | 1295 | 1314 | 1290 | 1299 | 726400 | 1299 |
2020-05-08 | 1253 | 1278 | 1247 | 1268 | 920500 | 1268 |
2020-05-07 | 1231 | 1244 | 1210 | 1230 | 868500 | 1230 |
2020-05-01 | 1265 | 1265 | 1226 | 1244 | 783700 | 1244 |
2020-04-30 | 1275 | 1302 | 1270 | 1287 | 825200 | 1287 |
2020-04-28 | 1245 | 1254 | 1220 | 1238 | 884400 | 1238 |
2020-04-27 | 1190 | 1218 | 1179 | 1215 | 876100 | 1215 |
2020-04-24 | 1177 | 1185 | 1152 | 1161 | 734200 | 1161 |
2020-04-23 | 1128 | 1190 | 1126 | 1181 | 890400 | 1181 |
2020-04-22 | 1147 | 1147 | 1105 | 1109 | 658100 | 1109 |
2020-04-21 | 1165 | 1182 | 1150 | 1159 | 614500 | 1159 |
2020-04-20 | 1209 | 1215 | 1179 | 1184 | 614000 | 1184 |
2020-04-17 | 1196 | 1251 | 1190 | 1216 | 1065900 | 1216 |
2020-04-16 | 1163 | 1165 | 1144 | 1150 | 853000 | 1150 |
2020-04-15 | 1192 | 1194 | 1161 | 1187 | 994700 | 1187 |
2020-04-14 | 1182 | 1209 | 1166 | 1195 | 629700 | 1195 |
2020-04-13 | 1179 | 1197 | 1156 | 1157 | 394500 | 1157 |
2020-04-10 | 1202 | 1205 | 1154 | 1189 | 674300 | 1189 |
2020-04-09 | 1200 | 1232 | 1184 | 1205 | 1408500 | 1205 |
2020-04-08 | 1115 | 1180 | 1095 | 1162 | 1045500 | 1162 |
2020-04-07 | 1075 | 1126 | 1070 | 1114 | 1624300 | 1114 |
2020-04-06 | 971 | 1037 | 941 | 1023 | 1722900 | 1023 |
2020-04-03 | 1021 | 1031 | 971 | 986 | 1768200 | 986 |
2020-04-02 | 1067 | 1072 | 1028 | 1037 | 1768200 | 1037 |
2020-04-01 | 1222 | 1222 | 1102 | 1111 | 1522600 | 1111 |
2020-03-31 | 1203 | 1262 | 1202 | 1240 | 1281900 | 1240 |
2020-03-30 | 1200 | 1265 | 1192 | 1263 | 980000 | 1263 |
2020-03-27 | 1269 | 1287 | 1209 | 1244 | 1444200 | 1244 |
2020-03-26 | 1200 | 1244 | 1172 | 1211 | 1395400 | 1211 |
2020-03-25 | 1193 | 1218 | 1155 | 1213 | 1639800 | 1213 |
2020-03-24 | 989 | 1077 | 978 | 1073 | 2409500 | 1073 |
2020-03-23 | 978 | 992 | 950 | 960 | 2133700 | 960 |
2020-03-19 | 973 | 1013 | 973 | 993 | 2775700 | 993 |
2020-03-18 | 1037 | 1071 | 992 | 998 | 2533800 | 998 |
2020-03-17 | 1058 | 1072 | 1010 | 1056 | 2526900 | 1056 |
2020-03-16 | 1189 | 1204 | 1091 | 1098 | 2016900 | 1098 |
2020-03-13 | 1201 | 1240 | 1154 | 1188 | 1806800 | 1188 |
2020-03-12 | 1338 | 1350 | 1271 | 1291 | 1884300 | 1291 |
2020-03-11 | 1371 | 1421 | 1359 | 1379 | 1933300 | 1379 |
2020-03-10 | 1324 | 1372 | 1275 | 1359 | 1247700 | 1359 |
2020-03-09 | 1368 | 1379 | 1325 | 1339 | 1097200 | 1339 |
2020-03-06 | 1424 | 1443 | 1390 | 1403 | 1020600 | 1403 |
2020-03-05 | 1467 | 1485 | 1449 | 1459 | 1363100 | 1459 |
2020-03-04 | 1385 | 1445 | 1370 | 1438 | 1028300 | 1438 |
2020-03-03 | 1449 | 1464 | 1394 | 1396 | 1178000 | 1396 |
2020-03-02 | 1419 | 1446 | 1390 | 1416 | 1724200 | 1416 |
2020-02-28 | 1505 | 1506 | 1419 | 1436 | 2112700 | 1436 |
2020-02-27 | 1577 | 1582 | 1531 | 1540 | 1024900 | 1540 |
2020-02-26 | 1578 | 1593 | 1565 | 1585 | 1049900 | 1585 |
2020-02-25 | 1602 | 1653 | 1596 | 1614 | 1745300 | 1614 |
2020-02-21 | 1638 | 1665 | 1632 | 1642 | 1200600 | 1642 |
2020-02-20 | 1647 | 1683 | 1609 | 1620 | 1417200 | 1620 |
2020-02-19 | 1630 | 1643 | 1604 | 1625 | 1793100 | 1625 |
2020-02-18 | 1604 | 1655 | 1600 | 1622 | 2216300 | 1622 |
2020-02-17 | 1540 | 1577 | 1511 | 1573 | 2302700 | 1573 |
2020-02-14 | 1370 | 1501 | 1350 | 1470 | 2022800 | 1470 |
2020-02-13 | 1409 | 1416 | 1368 | 1375 | 883800 | 1375 |
2020-02-12 | 1394 | 1399 | 1357 | 1379 | 1162600 | 1379 |
2020-02-10 | 1403 | 1415 | 1394 | 1397 | 454400 | 1397 |
2020-02-07 | 1437 | 1438 | 1411 | 1415 | 464100 | 1415 |
2020-02-06 | 1439 | 1450 | 1430 | 1440 | 696400 | 1440 |
2020-02-05 | 1409 | 1418 | 1399 | 1402 | 479600 | 1402 |
2020-02-04 | 1380 | 1396 | 1371 | 1383 | 412200 | 1383 |
2020-02-03 | 1353 | 1392 | 1348 | 1387 | 716000 | 1387 |
2020-01-31 | 1372 | 1392 | 1369 | 1383 | 582900 | 1383 |
2020-01-30 | 1384 | 1386 | 1342 | 1362 | 679400 | 1362 |
2020-01-29 | 1368 | 1382 | 1362 | 1377 | 860200 | 1377 |
2020-01-28 | 1369 | 1381 | 1361 | 1372 | 940900 | 1372 |
2020-01-27 | 1385 | 1409 | 1380 | 1387 | 897200 | 1387 |
2020-01-24 | 1452 | 1453 | 1433 | 1436 | 544900 | 1436 |
2020-01-23 | 1468 | 1473 | 1450 | 1457 | 755700 | 1457 |
2020-01-22 | 1471 | 1476 | 1459 | 1467 | 549900 | 1467 |
2020-01-21 | 1492 | 1502 | 1474 | 1478 | 511900 | 1478 |
2020-01-20 | 1482 | 1507 | 1481 | 1503 | 799000 | 1503 |
2020-01-17 | 1433 | 1479 | 1424 | 1478 | 1603900 | 1478 |
2020-01-16 | 1448 | 1452 | 1413 | 1416 | 1103600 | 1416 |
2020-01-15 | 1443 | 1451 | 1424 | 1446 | 1069600 | 1446 |
2020-01-14 | 1471 | 1476 | 1449 | 1458 | 1311500 | 1458 |
2020-01-10 | 1521 | 1526 | 1472 | 1481 | 881000 | 1481 |
2020-01-09 | 1552 | 1563 | 1516 | 1516 | 615400 | 1516 |
2020-01-08 | 1540 | 1541 | 1506 | 1521 | 528600 | 1521 |
2020-01-07 | 1539 | 1568 | 1539 | 1555 | 539000 | 1555 |
2020-01-06 | 1550 | 1561 | 1520 | 1536 | 613800 | 1536 |
2019-12-30 | 1572 | 1580 | 1553 | 1575 | 582700 | 1575 |
2019-12-27 | 1572 | 1575 | 1548 | 1567 | 507400 | 1567 |
2019-12-26 | 1575 | 1590 | 1571 | 1588 | 747200 | 1588 |
2019-12-25 | 1593 | 1593 | 1575 | 1585 | 352000 | 1585 |
2019-12-24 | 1598 | 1607 | 1594 | 1604 | 381400 | 1604 |
2019-12-23 | 1636 | 1638 | 1607 | 1611 | 512600 | 1611 |
2019-12-20 | 1619 | 1641 | 1617 | 1636 | 490400 | 1636 |
2019-12-19 | 1630 | 1653 | 1629 | 1632 | 588200 | 1632 |
2019-12-18 | 1673 | 1673 | 1642 | 1648 | 382800 | 1648 |
2019-12-17 | 1668 | 1677 | 1655 | 1660 | 475600 | 1660 |
2019-12-16 | 1672 | 1677 | 1642 | 1644 | 461900 | 1644 |
2019-12-13 | 1678 | 1680 | 1649 | 1670 | 727700 | 1670 |
2019-12-12 | 1644 | 1658 | 1638 | 1639 | 543000 | 1639 |
2019-12-11 | 1645 | 1670 | 1639 | 1644 | 815500 | 1644 |
2019-12-10 | 1610 | 1636 | 1606 | 1626 | 745100 | 1626 |
2019-12-09 | 1616 | 1624 | 1591 | 1607 | 880200 | 1607 |
2019-12-06 | 1615 | 1625 | 1582 | 1598 | 949100 | 1598 |
2019-12-05 | 1606 | 1647 | 1603 | 1615 | 1307200 | 1615 |
2019-12-04 | 1569 | 1605 | 1569 | 1587 | 1349300 | 1587 |
2019-12-03 | 1570 | 1602 | 1563 | 1579 | 2067000 | 1579 |
2019-12-02 | 1594 | 1599 | 1562 | 1580 | 1925500 | 1580 |
2019-11-29 | 1600 | 1625 | 1573 | 1576 | 1492200 | 1576 |
2019-11-28 | 1632 | 1644 | 1619 | 1624 | 932300 | 1624 |
2019-11-27 | 1610 | 1627 | 1606 | 1625 | 656400 | 1625 |
2019-11-26 | 1595 | 1631 | 1588 | 1615 | 784000 | 1615 |
2019-11-25 | 1575 | 1587 | 1561 | 1575 | 382200 | 1575 |
2019-11-22 | 1560 | 1567 | 1543 | 1557 | 518600 | 1557 |
2019-11-21 | 1545 | 1563 | 1516 | 1559 | 991800 | 1559 |
2019-11-20 | 1561 | 1584 | 1555 | 1558 | 1276900 | 1558 |
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。