6145 NITTOKU(株) 個別株価データ

東証JQS(機械)
下記表示年度のCSVデータダウンロードが可能です。
- 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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-21 | 4400 | 4460 | 4360 | 4445 | 68800 | 4445 |
2021-01-20 | 4400 | 4420 | 4355 | 4400 | 37000 | 4400 |
2021-01-19 | 4400 | 4420 | 4345 | 4415 | 43200 | 4415 |
2021-01-18 | 4300 | 4420 | 4285 | 4410 | 54000 | 4410 |
2021-01-14 | 4385 | 4545 | 4380 | 4415 | 106900 | 4415 |
2021-01-12 | 4225 | 4265 | 4185 | 4200 | 50100 | 4200 |
2021-01-08 | 4360 | 4360 | 4245 | 4265 | 66800 | 4265 |
2021-01-07 | 4300 | 4395 | 4235 | 4360 | 74100 | 4360 |
2021-01-06 | 4350 | 4400 | 4280 | 4300 | 74300 | 4300 |
2021-01-05 | 4200 | 4375 | 4200 | 4310 | 98000 | 4310 |
2021-01-04 | 4200 | 4200 | 4110 | 4195 | 36000 | 4195 |
2021-01-04 | 4200 | 4200 | 4110 | 4195 | 36000 | 4195 |
2021-01-04 | 4200 | 4200 | 4110 | 4195 | 36000 | 4195 |
2021-01-04 | 4200 | 4200 | 4110 | 4195 | 36000 | 4195 |
2021-01-04 | 4200 | 4200 | 4110 | 4195 | 36000 | 4195 |
2021-01-04 | 4200 | 4200 | 4110 | 4195 | 36000 | 4195 |
2020-12-30 | 4185 | 4195 | 4030 | 4155 | 70800 | 4155 |
2020-12-28 | 4120 | 4225 | 4110 | 4165 | 54100 | 4165 |
2020-12-25 | 4035 | 4125 | 4015 | 4125 | 30800 | 4125 |
2020-12-24 | 4080 | 4120 | 4020 | 4035 | 37800 | 4035 |
2020-12-22 | 4015 | 4090 | 3980 | 4010 | 21000 | 4010 |
2020-12-21 | 4135 | 4195 | 4050 | 4080 | 47800 | 4080 |
2020-12-18 | 4120 | 4145 | 4045 | 4135 | 42700 | 4135 |
2020-12-17 | 4125 | 4165 | 4105 | 4150 | 40400 | 4150 |
2020-12-16 | 4150 | 4155 | 4120 | 4140 | 33400 | 4140 |
2020-12-15 | 4175 | 4225 | 4120 | 4150 | 37100 | 4150 |
2020-12-14 | 4185 | 4250 | 4140 | 4170 | 41400 | 4170 |
2020-12-11 | 4140 | 4230 | 4120 | 4120 | 77900 | 4120 |
2020-12-10 | 4275 | 4280 | 4065 | 4070 | 55800 | 4070 |
2020-12-09 | 4180 | 4240 | 4170 | 4240 | 35700 | 4240 |
2020-12-08 | 4060 | 4160 | 4030 | 4140 | 52400 | 4140 |
2020-12-07 | 4345 | 4350 | 4130 | 4130 | 78000 | 4130 |
2020-12-04 | 4060 | 4225 | 4020 | 4225 | 75300 | 4225 |
2020-12-03 | 4075 | 4135 | 4040 | 4060 | 40400 | 4060 |
2020-12-02 | 4180 | 4195 | 4090 | 4140 | 59100 | 4140 |
2020-12-01 | 4145 | 4250 | 4135 | 4215 | 71700 | 4215 |
2020-11-30 | 4190 | 4345 | 4140 | 4145 | 142700 | 4145 |
2020-11-27 | 3960 | 4150 | 3960 | 4120 | 105900 | 4120 |
2020-11-26 | 3900 | 3965 | 3880 | 3945 | 56600 | 3945 |
2020-11-25 | 3870 | 3975 | 3865 | 3970 | 130700 | 3970 |
2020-11-24 | 3770 | 3845 | 3700 | 3810 | 44800 | 3810 |
2020-11-20 | 3745 | 3745 | 3680 | 3700 | 20400 | 3700 |
2020-11-19 | 3685 | 3775 | 3655 | 3745 | 34000 | 3745 |
2020-11-18 | 3740 | 3775 | 3685 | 3715 | 36100 | 3715 |
2020-11-17 | 3770 | 3850 | 3750 | 3800 | 41600 | 3800 |
2020-11-16 | 3720 | 3865 | 3715 | 3780 | 136100 | 3780 |
2020-11-13 | 3710 | 3785 | 3515 | 3715 | 111100 | 3715 |
2020-11-12 | 3900 | 3925 | 3765 | 3830 | 79400 | 3830 |
2020-11-11 | 3835 | 3935 | 3805 | 3900 | 55100 | 3900 |
2020-11-10 | 3800 | 3835 | 3770 | 3800 | 51800 | 3800 |
2020-11-09 | 3790 | 3830 | 3765 | 3790 | 56200 | 3790 |
2020-11-06 | 3800 | 3865 | 3755 | 3790 | 71600 | 3790 |
2020-11-05 | 3695 | 3795 | 3665 | 3745 | 109600 | 3745 |
2020-11-04 | 3740 | 3740 | 3640 | 3665 | 45100 | 3665 |
2020-11-02 | 3685 | 3685 | 3615 | 3670 | 29400 | 3670 |
2020-10-30 | 3735 | 3735 | 3575 | 3690 | 45000 | 3690 |
2020-10-29 | 3600 | 3720 | 3600 | 3685 | 44400 | 3685 |
2020-10-28 | 3595 | 3695 | 3590 | 3670 | 28700 | 3670 |
2020-10-27 | 3705 | 3720 | 3620 | 3705 | 23700 | 3705 |
2020-10-26 | 3700 | 3805 | 3615 | 3705 | 68100 | 3705 |
2020-10-23 | 3590 | 3705 | 3520 | 3700 | 69600 | 3700 |
2020-10-22 | 3730 | 3730 | 3595 | 3605 | 61700 | 3605 |
2020-10-21 | 3700 | 3800 | 3690 | 3785 | 82200 | 3785 |
2020-10-20 | 3590 | 3750 | 3585 | 3720 | 64400 | 3720 |
2020-10-19 | 3460 | 3660 | 3460 | 3660 | 78900 | 3660 |
2020-10-16 | 3460 | 3505 | 3410 | 3495 | 43100 | 3495 |
2020-10-15 | 3510 | 3525 | 3470 | 3500 | 42100 | 3500 |
2020-10-14 | 3450 | 3525 | 3450 | 3510 | 46200 | 3510 |
2020-10-13 | 3470 | 3545 | 3460 | 3495 | 63400 | 3495 |
2020-10-12 | 3510 | 3530 | 3410 | 3470 | 52000 | 3470 |
2020-10-09 | 3495 | 3585 | 3460 | 3510 | 91900 | 3510 |
2020-10-08 | 3420 | 3545 | 3390 | 3495 | 69400 | 3495 |
2020-10-07 | 3435 | 3465 | 3415 | 3420 | 48800 | 3420 |
2020-10-06 | 3450 | 3490 | 3425 | 3435 | 41300 | 3435 |
2020-10-05 | 3370 | 3435 | 3370 | 3405 | 31800 | 3405 |
2020-10-02 | 3480 | 3520 | 3340 | 3340 | 46800 | 3340 |
2020-09-30 | 3430 | 3530 | 3375 | 3420 | 74700 | 3420 |
2020-09-29 | 3480 | 3595 | 3345 | 3430 | 57200 | 3430 |
2020-09-28 | 3230 | 3350 | 3230 | 3325 | 38500 | 3325 |
2020-09-25 | 3170 | 3305 | 3170 | 3230 | 36900 | 3230 |
2020-09-24 | 3200 | 3235 | 3095 | 3170 | 75700 | 3170 |
2020-09-23 | 3390 | 3390 | 3290 | 3305 | 20100 | 3305 |
2020-09-18 | 3430 | 3465 | 3370 | 3370 | 19300 | 3370 |
2020-09-17 | 3400 | 3445 | 3360 | 3400 | 22600 | 3400 |
2020-09-16 | 3450 | 3455 | 3400 | 3405 | 24700 | 3405 |
2020-09-15 | 3450 | 3460 | 3380 | 3380 | 20800 | 3380 |
2020-09-14 | 3385 | 3470 | 3385 | 3435 | 28000 | 3435 |
2020-09-11 | 3440 | 3440 | 3385 | 3410 | 25200 | 3410 |
2020-09-10 | 3355 | 3430 | 3325 | 3390 | 53700 | 3390 |
2020-09-09 | 3330 | 3425 | 3285 | 3355 | 49600 | 3355 |
2020-09-08 | 3365 | 3390 | 3310 | 3390 | 33600 | 3390 |
2020-09-07 | 3320 | 3360 | 3265 | 3320 | 27900 | 3320 |
2020-09-04 | 3250 | 3360 | 3190 | 3360 | 52300 | 3360 |
2020-09-03 | 3315 | 3365 | 3290 | 3360 | 28500 | 3360 |
2020-09-02 | 3230 | 3320 | 3205 | 3315 | 40100 | 3315 |
2020-09-01 | 3225 | 3300 | 3225 | 3225 | 24900 | 3225 |
2020-08-31 | 3150 | 3290 | 3125 | 3265 | 63400 | 3265 |
2020-08-28 | 3150 | 3210 | 3085 | 3150 | 47800 | 3150 |
2020-08-27 | 3100 | 3170 | 3045 | 3125 | 56300 | 3125 |
2020-08-26 | 3275 | 3275 | 3110 | 3140 | 120400 | 3140 |
2020-08-25 | 3235 | 3345 | 3205 | 3345 | 91300 | 3345 |
2020-08-24 | 3165 | 3280 | 3165 | 3235 | 29200 | 3235 |
2020-08-21 | 3160 | 3235 | 3160 | 3185 | 22400 | 3185 |
2020-08-20 | 3230 | 3265 | 3150 | 3185 | 23200 | 3185 |
2020-08-19 | 3240 | 3300 | 3185 | 3295 | 44300 | 3295 |
2020-08-18 | 3310 | 3340 | 3210 | 3210 | 26700 | 3210 |
2020-08-17 | 3210 | 3325 | 3170 | 3260 | 45900 | 3260 |
2020-08-14 | 3245 | 3345 | 3225 | 3275 | 28100 | 3275 |
2020-08-13 | 3400 | 3455 | 3280 | 3280 | 62400 | 3280 |
2020-08-12 | 3335 | 3400 | 3260 | 3330 | 62600 | 3330 |
2020-08-11 | 3080 | 3435 | 3080 | 3395 | 176900 | 3395 |
2020-08-07 | 2700 | 3020 | 2547 | 3015 | 155400 | 3015 |
2020-08-06 | 2856 | 2890 | 2818 | 2830 | 28100 | 2830 |
2020-08-05 | 2836 | 2924 | 2836 | 2868 | 34500 | 2868 |
2020-08-04 | 2878 | 2909 | 2870 | 2909 | 28100 | 2909 |
2020-08-03 | 2912 | 2937 | 2876 | 2879 | 13200 | 2879 |
2020-07-31 | 2850 | 2902 | 2810 | 2880 | 48500 | 2880 |
2020-07-30 | 2863 | 2887 | 2815 | 2852 | 25700 | 2852 |
2020-07-29 | 2928 | 2931 | 2860 | 2860 | 15800 | 2860 |
2020-07-28 | 2997 | 2997 | 2927 | 2931 | 16000 | 2931 |
2020-07-27 | 2982 | 3010 | 2924 | 2978 | 20800 | 2978 |
2020-07-22 | 3090 | 3140 | 3005 | 3030 | 54100 | 3030 |
2020-07-21 | 2948 | 3065 | 2944 | 3055 | 70100 | 3055 |
2020-07-20 | 2856 | 2947 | 2822 | 2923 | 48100 | 2923 |
2020-07-17 | 2873 | 2884 | 2842 | 2862 | 12800 | 2862 |
2020-07-16 | 2906 | 2908 | 2875 | 2891 | 14400 | 2891 |
2020-07-15 | 2879 | 2938 | 2879 | 2906 | 16900 | 2906 |
2020-07-14 | 2866 | 2900 | 2837 | 2879 | 18500 | 2879 |
2020-07-13 | 2840 | 2912 | 2840 | 2912 | 31500 | 2912 |
2020-07-10 | 2956 | 2962 | 2873 | 2890 | 21700 | 2890 |
2020-07-09 | 3055 | 3055 | 2939 | 2989 | 47600 | 2989 |
2020-07-08 | 3050 | 3100 | 3000 | 3020 | 15800 | 3020 |
2020-07-07 | 3075 | 3130 | 3030 | 3085 | 36700 | 3085 |
2020-07-06 | 3045 | 3080 | 3000 | 3050 | 29900 | 3050 |
2020-07-03 | 2891 | 3020 | 2891 | 3005 | 34800 | 3005 |
2020-07-02 | 2999 | 2999 | 2891 | 2891 | 29600 | 2891 |
2020-07-01 | 3045 | 3085 | 2968 | 2983 | 28200 | 2983 |
2020-06-30 | 2879 | 3065 | 2879 | 3020 | 77300 | 3020 |
2020-06-29 | 2901 | 2942 | 2865 | 2879 | 44000 | 2879 |
2020-06-26 | 2939 | 2982 | 2905 | 2951 | 34200 | 2951 |
2020-06-25 | 3020 | 3020 | 2941 | 2944 | 28000 | 2944 |
2020-06-24 | 3045 | 3050 | 2961 | 3020 | 44400 | 3020 |
2020-06-23 | 3095 | 3100 | 2995 | 3070 | 38300 | 3070 |
2020-06-22 | 3065 | 3135 | 2988 | 3040 | 29800 | 3040 |
2020-06-19 | 3005 | 3115 | 2980 | 3085 | 36400 | 3085 |
2020-06-18 | 3080 | 3100 | 3000 | 3005 | 72200 | 3005 |
2020-06-17 | 3030 | 3140 | 3030 | 3055 | 35400 | 3055 |
2020-06-16 | 2967 | 3070 | 2967 | 3060 | 56200 | 3060 |
2020-06-15 | 3175 | 3175 | 2940 | 2941 | 53400 | 2941 |
2020-06-12 | 3070 | 3195 | 2976 | 3175 | 87700 | 3175 |
2020-06-11 | 3250 | 3280 | 3200 | 3205 | 44000 | 3205 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-10 | 3210 | 3315 | 3210 | 3275 | 46300 | 3275 |
2020-06-09 | 3300 | 3355 | 3215 | 3270 | 54900 | 3270 |
2020-06-08 | 3450 | 3450 | 3320 | 3360 | 43300 | 3360 |
2020-06-05 | 3350 | 3440 | 3350 | 3370 | 57600 | 3370 |
2020-06-04 | 3370 | 3440 | 3350 | 3420 | 72700 | 3420 |
2020-06-03 | 3410 | 3425 | 3275 | 3350 | 78100 | 3350 |
2020-06-02 | 3260 | 3405 | 3205 | 3400 | 76200 | 3400 |
2020-06-01 | 3315 | 3375 | 3265 | 3285 | 43700 | 3285 |
2020-05-29 | 3265 | 3340 | 3250 | 3285 | 71100 | 3285 |
2020-05-28 | 3315 | 3330 | 3205 | 3325 | 78100 | 3325 |
2020-05-27 | 3310 | 3310 | 3200 | 3265 | 43200 | 3265 |
2020-05-26 | 3305 | 3360 | 3230 | 3260 | 69200 | 3260 |
2020-05-25 | 3210 | 3325 | 3065 | 3305 | 177200 | 3305 |
2020-05-22 | 3470 | 3520 | 3360 | 3415 | 46700 | 3415 |
2020-05-21 | 3475 | 3525 | 3415 | 3505 | 47000 | 3505 |
2020-05-20 | 3450 | 3520 | 3420 | 3475 | 60400 | 3475 |
2020-05-19 | 3320 | 3520 | 3275 | 3520 | 69200 | 3520 |
2020-05-18 | 3315 | 3350 | 3250 | 3290 | 46700 | 3290 |
2020-05-15 | 3300 | 3310 | 3200 | 3280 | 33500 | 3280 |
2020-05-14 | 3240 | 3325 | 3240 | 3300 | 29100 | 3300 |
2020-05-13 | 3360 | 3435 | 3300 | 3300 | 57000 | 3300 |
2020-05-12 | 3470 | 3470 | 3345 | 3405 | 48900 | 3405 |
2020-05-11 | 3370 | 3455 | 3365 | 3380 | 51600 | 3380 |
2020-05-08 | 3240 | 3325 | 3170 | 3315 | 37500 | 3315 |
2020-05-07 | 3120 | 3195 | 3110 | 3150 | 30800 | 3150 |
2020-05-01 | 3050 | 3135 | 3025 | 3075 | 70500 | 3075 |
2020-04-30 | 2945 | 3255 | 2912 | 3235 | 160300 | 3235 |
2020-04-28 | 2839 | 2878 | 2810 | 2870 | 25800 | 2870 |
2020-04-27 | 2779 | 2848 | 2779 | 2831 | 23600 | 2831 |
2020-04-24 | 2719 | 2810 | 2661 | 2781 | 50300 | 2781 |
2020-04-23 | 2704 | 2749 | 2656 | 2719 | 44300 | 2719 |
2020-04-22 | 2705 | 2733 | 2650 | 2730 | 44200 | 2730 |
2020-04-21 | 2790 | 2850 | 2714 | 2727 | 32600 | 2727 |
2020-04-20 | 2765 | 2818 | 2714 | 2788 | 20400 | 2788 |
2020-04-17 | 2736 | 2794 | 2702 | 2759 | 70900 | 2759 |
2020-04-16 | 2820 | 2821 | 2701 | 2761 | 76800 | 2761 |
2020-04-15 | 2946 | 2962 | 2818 | 2849 | 75800 | 2849 |
2020-04-14 | 2804 | 2908 | 2800 | 2906 | 35600 | 2906 |
2020-04-13 | 2689 | 2825 | 2689 | 2825 | 39900 | 2825 |
2020-04-10 | 2774 | 2800 | 2681 | 2764 | 44200 | 2764 |
2020-04-09 | 2749 | 2795 | 2689 | 2748 | 39300 | 2748 |
2020-04-08 | 2700 | 2732 | 2579 | 2701 | 28100 | 2701 |
2020-04-07 | 2750 | 2820 | 2646 | 2698 | 50400 | 2698 |
2020-04-06 | 2474 | 2675 | 2440 | 2673 | 26900 | 2673 |
2020-04-03 | 2505 | 2564 | 2437 | 2530 | 36700 | 2530 |
2020-04-02 | 2509 | 2573 | 2440 | 2505 | 118800 | 2505 |
2020-04-01 | 2750 | 2768 | 2596 | 2609 | 69400 | 2609 |
2020-03-31 | 2720 | 2840 | 2720 | 2780 | 66700 | 2780 |
2020-03-30 | 2612 | 2735 | 2612 | 2713 | 60200 | 2713 |
2020-03-27 | 2652 | 2850 | 2652 | 2777 | 83400 | 2777 |
2020-03-26 | 2849 | 2849 | 2630 | 2652 | 80200 | 2652 |
2020-03-25 | 2938 | 2938 | 2738 | 2850 | 88700 | 2850 |
2020-03-24 | 2353 | 2590 | 2353 | 2588 | 116900 | 2588 |
2020-03-23 | 2352 | 2444 | 2299 | 2331 | 104200 | 2331 |
2020-03-19 | 2505 | 2578 | 2360 | 2376 | 56300 | 2376 |
2020-03-18 | 2513 | 2608 | 2448 | 2455 | 71200 | 2455 |
2020-03-17 | 2300 | 2521 | 2250 | 2463 | 95700 | 2463 |
2020-03-16 | 2471 | 2594 | 2331 | 2390 | 167100 | 2390 |
2020-03-13 | 2255 | 2450 | 2119 | 2321 | 191700 | 2321 |
2020-03-12 | 2728 | 2768 | 2511 | 2592 | 115900 | 2592 |
2020-03-11 | 2916 | 2962 | 2813 | 2828 | 103800 | 2828 |
2020-03-10 | 2689 | 2978 | 2665 | 2925 | 137100 | 2925 |
2020-03-09 | 2975 | 3030 | 2829 | 2889 | 97300 | 2889 |
2020-03-06 | 3190 | 3240 | 3150 | 3185 | 72100 | 3185 |
2020-03-05 | 3340 | 3340 | 3235 | 3260 | 37000 | 3260 |
2020-03-04 | 3195 | 3285 | 3175 | 3225 | 72300 | 3225 |
2020-03-03 | 3470 | 3495 | 3280 | 3300 | 83500 | 3300 |
2020-03-02 | 3105 | 3385 | 3105 | 3305 | 130800 | 3305 |
2020-02-28 | 3100 | 3220 | 3030 | 3150 | 158700 | 3150 |
2020-02-27 | 3450 | 3465 | 3235 | 3275 | 96900 | 3275 |
2020-02-26 | 3410 | 3515 | 3400 | 3460 | 88400 | 3460 |
2020-02-25 | 3410 | 3510 | 3405 | 3455 | 87800 | 3455 |
2020-02-21 | 3570 | 3610 | 3510 | 3575 | 103600 | 3575 |
2020-02-20 | 3805 | 3860 | 3615 | 3630 | 79500 | 3630 |
2020-02-19 | 3890 | 3895 | 3735 | 3785 | 208800 | 3785 |
2020-02-18 | 3880 | 4020 | 3845 | 3925 | 116600 | 3925 |
2020-02-17 | 3960 | 3985 | 3785 | 3835 | 142400 | 3835 |
2020-02-14 | 3725 | 4040 | 3685 | 4005 | 248900 | 4005 |
2020-02-13 | 3865 | 3865 | 3765 | 3795 | 57100 | 3795 |
2020-02-12 | 3780 | 3870 | 3725 | 3825 | 74200 | 3825 |
2020-02-10 | 3750 | 3765 | 3710 | 3725 | 60600 | 3725 |
2020-02-07 | 3810 | 3825 | 3725 | 3775 | 98000 | 3775 |
2020-02-06 | 3795 | 3890 | 3790 | 3855 | 62400 | 3855 |
2020-02-05 | 3785 | 3785 | 3705 | 3725 | 53800 | 3725 |
2020-02-04 | 3655 | 3755 | 3645 | 3715 | 55000 | 3715 |
2020-02-03 | 3520 | 3755 | 3495 | 3695 | 99900 | 3695 |
2020-01-31 | 3580 | 3660 | 3555 | 3625 | 96400 | 3625 |
2020-01-30 | 3735 | 3740 | 3555 | 3580 | 65800 | 3580 |
2020-01-29 | 3780 | 3780 | 3705 | 3735 | 28100 | 3735 |
2020-01-28 | 3710 | 3780 | 3700 | 3745 | 48200 | 3745 |
2020-01-27 | 3690 | 3780 | 3690 | 3745 | 62100 | 3745 |
2020-01-24 | 3800 | 3845 | 3770 | 3820 | 50000 | 3820 |
2020-01-23 | 3775 | 3820 | 3740 | 3805 | 22400 | 3805 |
2020-01-22 | 3730 | 3865 | 3730 | 3810 | 50100 | 3810 |
2020-01-21 | 3825 | 3840 | 3715 | 3775 | 70700 | 3775 |
2020-01-20 | 3830 | 3890 | 3820 | 3850 | 33300 | 3850 |
2020-01-17 | 3850 | 3920 | 3840 | 3865 | 32400 | 3865 |
2020-01-16 | 3960 | 3965 | 3890 | 3890 | 36100 | 3890 |
2020-01-15 | 3945 | 3980 | 3915 | 3940 | 39800 | 3940 |
2020-01-14 | 3900 | 4025 | 3900 | 4000 | 129100 | 4000 |
2020-01-10 | 3860 | 3945 | 3855 | 3885 | 70200 | 3885 |
2020-01-09 | 3740 | 3820 | 3740 | 3800 | 50100 | 3800 |
2020-01-08 | 3765 | 3785 | 3645 | 3670 | 60100 | 3670 |
2020-01-07 | 3715 | 3800 | 3710 | 3780 | 28600 | 3780 |
2020-01-06 | 3725 | 3795 | 3725 | 3735 | 30300 | 3735 |
2019-12-30 | 3860 | 3865 | 3720 | 3805 | 46900 | 3805 |
2019-12-27 | 3865 | 3865 | 3800 | 3820 | 36000 | 3820 |
2019-12-26 | 3825 | 3880 | 3820 | 3865 | 39800 | 3865 |
2019-12-25 | 3860 | 3905 | 3840 | 3865 | 58000 | 3865 |
2019-12-24 | 3760 | 3880 | 3735 | 3860 | 58800 | 3860 |
2019-12-23 | 3880 | 3895 | 3765 | 3775 | 97400 | 3775 |
2019-12-20 | 3850 | 3920 | 3835 | 3895 | 77800 | 3895 |
2019-12-19 | 3850 | 3875 | 3765 | 3815 | 76600 | 3815 |
2019-12-18 | 3850 | 3900 | 3790 | 3825 | 82500 | 3825 |
2019-12-17 | 3900 | 3900 | 3790 | 3820 | 88100 | 3820 |
2019-12-16 | 3735 | 3910 | 3735 | 3855 | 120000 | 3855 |
2019-12-13 | 3635 | 3735 | 3600 | 3720 | 151000 | 3720 |
2019-12-12 | 3550 | 3570 | 3495 | 3495 | 29900 | 3495 |
2019-12-11 | 3555 | 3560 | 3480 | 3515 | 42900 | 3515 |
2019-12-10 | 3625 | 3670 | 3560 | 3560 | 45800 | 3560 |
2019-12-09 | 3670 | 3715 | 3570 | 3580 | 57300 | 3580 |
2019-12-06 | 3680 | 3700 | 3575 | 3620 | 66600 | 3620 |
2019-12-05 | 3600 | 3725 | 3595 | 3700 | 83500 | 3700 |
2019-12-04 | 3565 | 3625 | 3565 | 3585 | 33000 | 3585 |
2019-12-03 | 3545 | 3625 | 3490 | 3600 | 40400 | 3600 |
2019-12-02 | 3600 | 3640 | 3585 | 3600 | 33500 | 3600 |
2019-11-29 | 3575 | 3660 | 3550 | 3645 | 52000 | 3645 |
2019-11-28 | 3595 | 3620 | 3540 | 3595 | 28700 | 3595 |
2019-11-27 | 3575 | 3625 | 3560 | 3605 | 28300 | 3605 |
2019-11-26 | 3520 | 3590 | 3505 | 3590 | 70000 | 3590 |
2019-11-25 | 3610 | 3630 | 3510 | 3525 | 46700 | 3525 |
2019-11-22 | 3460 | 3605 | 3420 | 3590 | 95600 | 3590 |
2019-11-21 | 3490 | 3505 | 3455 | 3505 | 35600 | 3505 |
2019-11-20 | 3470 | 3530 | 3455 | 3530 | 49500 | 3530 |
2019-11-19 | 3470 | 3530 | 3415 | 3525 | 44600 | 3525 |
2019-11-18 | 3350 | 3525 | 3340 | 3480 | 117000 | 3480 |
2019-11-15 | 3230 | 3375 | 3230 | 3360 | 35200 | 3360 |
2019-11-14 | 3270 | 3305 | 3215 | 3230 | 58900 | 3230 |
2019-11-13 | 3300 | 3345 | 3235 | 3305 | 51800 | 3305 |
2019-11-12 | 3320 | 3395 | 3320 | 3350 | 49800 | 3350 |
2019-11-11 | 3380 | 3415 | 3310 | 3345 | 114300 | 3345 |
2019-11-08 | 3175 | 3500 | 3175 | 3410 | 349700 | 3410 |
2019-11-07 | 3045 | 3135 | 3020 | 3125 | 81200 | 3125 |
2019-11-06 | 3175 | 3180 | 3035 | 3080 | 74700 | 3080 |
2019-11-05 | 3200 | 3235 | 3170 | 3200 | 43800 | 3200 |
2019-11-01 | 3180 | 3230 | 3165 | 3185 | 57100 | 3185 |
2019-10-31 | 3210 | 3295 | 3180 | 3210 | 41200 | 3210 |
2019-10-30 | 3200 | 3280 | 3170 | 3195 | 43000 | 3195 |
2019-10-29 | 3215 | 3300 | 3165 | 3165 | 74200 | 3165 |
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。