6432 (株)竹内製作所 個別株価データ

東証1部(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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-21 | 2502 | 2527 | 2493 | 2504 | 177800 | 2504 |
2021-01-20 | 2458 | 2491 | 2439 | 2487 | 175400 | 2487 |
2021-01-19 | 2484 | 2488 | 2447 | 2458 | 169400 | 2458 |
2021-01-18 | 2489 | 2493 | 2449 | 2472 | 226100 | 2472 |
2021-01-14 | 2643 | 2677 | 2583 | 2607 | 342500 | 2607 |
2021-01-12 | 2642 | 2669 | 2619 | 2669 | 248100 | 2669 |
2021-01-08 | 2619 | 2652 | 2588 | 2632 | 341100 | 2632 |
2021-01-07 | 2535 | 2627 | 2530 | 2624 | 455100 | 2624 |
2021-01-06 | 2439 | 2488 | 2438 | 2459 | 209800 | 2459 |
2021-01-05 | 2380 | 2435 | 2362 | 2431 | 157000 | 2431 |
2021-01-04 | 2435 | 2439 | 2367 | 2387 | 190100 | 2387 |
2021-01-04 | 2435 | 2439 | 2367 | 2387 | 190100 | 2387 |
2021-01-04 | 2435 | 2439 | 2367 | 2387 | 190100 | 2387 |
2021-01-04 | 2435 | 2439 | 2367 | 2387 | 190100 | 2387 |
2021-01-04 | 2435 | 2439 | 2367 | 2387 | 190100 | 2387 |
2021-01-04 | 2435 | 2439 | 2367 | 2387 | 190100 | 2387 |
2020-12-30 | 2403 | 2449 | 2377 | 2431 | 211500 | 2431 |
2020-12-28 | 2383 | 2398 | 2360 | 2395 | 175600 | 2395 |
2020-12-25 | 2384 | 2398 | 2363 | 2392 | 99800 | 2392 |
2020-12-24 | 2393 | 2402 | 2360 | 2365 | 123200 | 2365 |
2020-12-22 | 2409 | 2429 | 2394 | 2400 | 220700 | 2400 |
2020-12-21 | 2412 | 2432 | 2391 | 2415 | 135100 | 2415 |
2020-12-18 | 2434 | 2447 | 2412 | 2412 | 158900 | 2412 |
2020-12-17 | 2416 | 2434 | 2396 | 2434 | 144300 | 2434 |
2020-12-16 | 2448 | 2448 | 2421 | 2440 | 111800 | 2440 |
2020-12-15 | 2426 | 2459 | 2419 | 2436 | 146700 | 2436 |
2020-12-14 | 2424 | 2456 | 2405 | 2435 | 222500 | 2435 |
2020-12-11 | 2501 | 2518 | 2417 | 2446 | 233100 | 2446 |
2020-12-10 | 2514 | 2529 | 2498 | 2517 | 87100 | 2517 |
2020-12-09 | 2508 | 2523 | 2500 | 2520 | 100200 | 2520 |
2020-12-08 | 2494 | 2518 | 2481 | 2508 | 89600 | 2508 |
2020-12-07 | 2529 | 2534 | 2493 | 2508 | 132900 | 2508 |
2020-12-04 | 2507 | 2542 | 2490 | 2500 | 140400 | 2500 |
2020-12-03 | 2554 | 2554 | 2516 | 2533 | 109400 | 2533 |
2020-12-02 | 2519 | 2577 | 2492 | 2557 | 264900 | 2557 |
2020-12-01 | 2460 | 2516 | 2460 | 2497 | 139000 | 2497 |
2020-11-30 | 2545 | 2550 | 2451 | 2457 | 239300 | 2457 |
2020-11-27 | 2535 | 2572 | 2514 | 2551 | 179900 | 2551 |
2020-11-26 | 2516 | 2550 | 2472 | 2529 | 163000 | 2529 |
2020-11-25 | 2595 | 2619 | 2536 | 2539 | 250400 | 2539 |
2020-11-24 | 2550 | 2575 | 2515 | 2549 | 291500 | 2549 |
2020-11-20 | 2408 | 2475 | 2391 | 2472 | 158900 | 2472 |
2020-11-19 | 2455 | 2455 | 2407 | 2427 | 127000 | 2427 |
2020-11-18 | 2469 | 2473 | 2432 | 2460 | 256500 | 2460 |
2020-11-17 | 2520 | 2539 | 2494 | 2516 | 278300 | 2516 |
2020-11-16 | 2450 | 2509 | 2437 | 2489 | 244200 | 2489 |
2020-11-13 | 2442 | 2442 | 2383 | 2403 | 182800 | 2403 |
2020-11-12 | 2479 | 2479 | 2425 | 2470 | 193900 | 2470 |
2020-11-11 | 2441 | 2498 | 2440 | 2474 | 307300 | 2474 |
2020-11-10 | 2436 | 2439 | 2378 | 2407 | 175600 | 2407 |
2020-11-09 | 2401 | 2408 | 2319 | 2401 | 271400 | 2401 |
2020-11-06 | 2334 | 2365 | 2303 | 2359 | 309400 | 2359 |
2020-11-05 | 2375 | 2375 | 2296 | 2330 | 332700 | 2330 |
2020-11-04 | 2328 | 2368 | 2294 | 2357 | 273600 | 2357 |
2020-11-02 | 2270 | 2286 | 2215 | 2278 | 214000 | 2278 |
2020-10-30 | 2287 | 2316 | 2237 | 2262 | 276200 | 2262 |
2020-10-29 | 2301 | 2337 | 2265 | 2319 | 345600 | 2319 |
2020-10-28 | 2420 | 2420 | 2306 | 2344 | 290300 | 2344 |
2020-10-27 | 2292 | 2345 | 2292 | 2343 | 293600 | 2343 |
2020-10-26 | 2431 | 2436 | 2350 | 2372 | 239800 | 2372 |
2020-10-23 | 2425 | 2433 | 2395 | 2419 | 198600 | 2419 |
2020-10-22 | 2529 | 2540 | 2435 | 2457 | 220200 | 2457 |
2020-10-21 | 2487 | 2532 | 2487 | 2517 | 398400 | 2517 |
2020-10-20 | 2419 | 2480 | 2415 | 2462 | 324600 | 2462 |
2020-10-19 | 2400 | 2435 | 2398 | 2428 | 310000 | 2428 |
2020-10-16 | 2335 | 2400 | 2334 | 2395 | 317300 | 2395 |
2020-10-15 | 2319 | 2342 | 2308 | 2338 | 247000 | 2338 |
2020-10-14 | 2310 | 2335 | 2297 | 2315 | 221900 | 2315 |
2020-10-13 | 2320 | 2345 | 2301 | 2331 | 227700 | 2331 |
2020-10-12 | 2380 | 2382 | 2313 | 2323 | 259300 | 2323 |
2020-10-09 | 2381 | 2390 | 2341 | 2354 | 336100 | 2354 |
2020-10-08 | 2420 | 2442 | 2377 | 2383 | 377900 | 2383 |
2020-10-07 | 2341 | 2379 | 2325 | 2379 | 398000 | 2379 |
2020-10-06 | 2321 | 2365 | 2308 | 2334 | 484300 | 2334 |
2020-10-05 | 2181 | 2333 | 2177 | 2333 | 1206900 | 2333 |
2020-10-02 | 2073 | 2089 | 2024 | 2037 | 243100 | 2037 |
2020-09-30 | 2120 | 2133 | 2080 | 2082 | 218100 | 2082 |
2020-09-29 | 2120 | 2150 | 2113 | 2135 | 258900 | 2135 |
2020-09-28 | 2101 | 2112 | 2080 | 2110 | 177800 | 2110 |
2020-09-25 | 2054 | 2075 | 2043 | 2065 | 189300 | 2065 |
2020-09-24 | 2050 | 2063 | 2014 | 2032 | 203300 | 2032 |
2020-09-23 | 2100 | 2113 | 2055 | 2065 | 225100 | 2065 |
2020-09-18 | 2122 | 2133 | 2109 | 2127 | 183200 | 2127 |
2020-09-17 | 2124 | 2134 | 2102 | 2111 | 159100 | 2111 |
2020-09-16 | 2145 | 2164 | 2103 | 2119 | 292800 | 2119 |
2020-09-15 | 2200 | 2200 | 2142 | 2167 | 314400 | 2167 |
2020-09-14 | 2221 | 2239 | 2202 | 2224 | 248500 | 2224 |
2020-09-11 | 2259 | 2260 | 2213 | 2230 | 235200 | 2230 |
2020-09-10 | 2230 | 2256 | 2220 | 2256 | 194300 | 2256 |
2020-09-09 | 2226 | 2232 | 2205 | 2222 | 199700 | 2222 |
2020-09-08 | 2260 | 2269 | 2235 | 2261 | 198700 | 2261 |
2020-09-07 | 2200 | 2255 | 2199 | 2245 | 273700 | 2245 |
2020-09-04 | 2199 | 2225 | 2198 | 2209 | 210100 | 2209 |
2020-09-03 | 2209 | 2235 | 2191 | 2214 | 199800 | 2214 |
2020-09-02 | 2182 | 2224 | 2166 | 2217 | 208600 | 2217 |
2020-09-01 | 2228 | 2232 | 2191 | 2209 | 229700 | 2209 |
2020-08-31 | 2164 | 2240 | 2164 | 2225 | 300500 | 2225 |
2020-08-28 | 2175 | 2231 | 2136 | 2169 | 421200 | 2169 |
2020-08-27 | 2195 | 2195 | 2164 | 2192 | 173300 | 2192 |
2020-08-26 | 2180 | 2211 | 2157 | 2196 | 360100 | 2196 |
2020-08-25 | 2168 | 2218 | 2168 | 2180 | 509100 | 2180 |
2020-08-24 | 2070 | 2143 | 2065 | 2137 | 304500 | 2137 |
2020-08-21 | 2090 | 2110 | 2075 | 2079 | 247700 | 2079 |
2020-08-20 | 2065 | 2096 | 2053 | 2071 | 420800 | 2071 |
2020-08-19 | 2009 | 2054 | 1995 | 2040 | 276500 | 2040 |
2020-08-18 | 1979 | 2020 | 1973 | 2005 | 204100 | 2005 |
2020-08-17 | 1990 | 2014 | 1983 | 1984 | 165300 | 1984 |
2020-08-14 | 1987 | 1996 | 1974 | 1985 | 167600 | 1985 |
2020-08-13 | 1996 | 1998 | 1944 | 1984 | 319400 | 1984 |
2020-08-12 | 1940 | 1979 | 1929 | 1958 | 188800 | 1958 |
2020-08-11 | 1855 | 1944 | 1847 | 1936 | 251800 | 1936 |
2020-08-07 | 1809 | 1830 | 1797 | 1825 | 174000 | 1825 |
2020-08-06 | 1839 | 1856 | 1812 | 1817 | 85600 | 1817 |
2020-08-05 | 1813 | 1846 | 1796 | 1840 | 210300 | 1840 |
2020-08-04 | 1820 | 1858 | 1815 | 1849 | 158100 | 1849 |
2020-08-03 | 1776 | 1808 | 1759 | 1797 | 266200 | 1797 |
2020-07-31 | 1815 | 1821 | 1751 | 1751 | 262800 | 1751 |
2020-07-30 | 1846 | 1857 | 1805 | 1816 | 142400 | 1816 |
2020-07-29 | 1885 | 1895 | 1843 | 1848 | 113300 | 1848 |
2020-07-28 | 1900 | 1926 | 1881 | 1889 | 162900 | 1889 |
2020-07-27 | 1898 | 1919 | 1881 | 1918 | 142100 | 1918 |
2020-07-22 | 1945 | 1973 | 1933 | 1933 | 217900 | 1933 |
2020-07-21 | 1949 | 1963 | 1938 | 1955 | 240100 | 1955 |
2020-07-20 | 1963 | 1965 | 1948 | 1954 | 220200 | 1954 |
2020-07-17 | 1951 | 1968 | 1935 | 1953 | 466900 | 1953 |
2020-07-16 | 1930 | 1950 | 1929 | 1935 | 517600 | 1935 |
2020-07-15 | 1883 | 1916 | 1867 | 1910 | 569800 | 1910 |
2020-07-14 | 1849 | 1878 | 1832 | 1849 | 324300 | 1849 |
2020-07-13 | 1825 | 1849 | 1793 | 1839 | 363000 | 1839 |
2020-07-10 | 1800 | 1866 | 1791 | 1795 | 771000 | 1795 |
2020-07-09 | 1741 | 1795 | 1735 | 1774 | 322100 | 1774 |
2020-07-08 | 1771 | 1804 | 1757 | 1759 | 205200 | 1759 |
2020-07-07 | 1800 | 1800 | 1782 | 1793 | 114200 | 1793 |
2020-07-06 | 1786 | 1800 | 1767 | 1799 | 154300 | 1799 |
2020-07-03 | 1765 | 1785 | 1763 | 1780 | 91600 | 1780 |
2020-07-02 | 1765 | 1774 | 1731 | 1758 | 120800 | 1758 |
2020-07-01 | 1805 | 1810 | 1756 | 1765 | 118100 | 1765 |
2020-06-30 | 1800 | 1828 | 1789 | 1790 | 343300 | 1790 |
2020-06-29 | 1774 | 1785 | 1761 | 1773 | 92900 | 1773 |
2020-06-26 | 1798 | 1801 | 1782 | 1796 | 159200 | 1796 |
2020-06-25 | 1760 | 1781 | 1730 | 1764 | 157700 | 1764 |
2020-06-24 | 1788 | 1794 | 1775 | 1786 | 71300 | 1786 |
2020-06-23 | 1809 | 1809 | 1770 | 1790 | 121500 | 1790 |
2020-06-22 | 1771 | 1802 | 1770 | 1784 | 88700 | 1784 |
2020-06-19 | 1805 | 1816 | 1782 | 1788 | 124200 | 1788 |
2020-06-18 | 1780 | 1798 | 1753 | 1793 | 98400 | 1793 |
2020-06-17 | 1787 | 1802 | 1764 | 1798 | 227500 | 1798 |
2020-06-16 | 1734 | 1813 | 1734 | 1805 | 452700 | 1805 |
2020-06-15 | 1729 | 1756 | 1683 | 1683 | 197000 | 1683 |
2020-06-12 | 1699 | 1753 | 1691 | 1744 | 226800 | 1744 |
2020-06-11 | 1774 | 1802 | 1762 | 1790 | 280400 | 1790 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-10 | 1853 | 1854 | 1807 | 1808 | 264500 | 1808 |
2020-06-09 | 1881 | 1890 | 1854 | 1862 | 232900 | 1862 |
2020-06-08 | 1880 | 1892 | 1845 | 1881 | 221800 | 1881 |
2020-06-05 | 1842 | 1870 | 1820 | 1859 | 330900 | 1859 |
2020-06-04 | 1880 | 1885 | 1822 | 1850 | 258400 | 1850 |
2020-06-03 | 1880 | 1884 | 1832 | 1846 | 281500 | 1846 |
2020-06-02 | 1850 | 1868 | 1842 | 1853 | 306700 | 1853 |
2020-06-01 | 1780 | 1835 | 1780 | 1824 | 289400 | 1824 |
2020-05-29 | 1844 | 1844 | 1778 | 1779 | 322200 | 1779 |
2020-05-28 | 1880 | 1881 | 1828 | 1860 | 269400 | 1860 |
2020-05-27 | 1838 | 1879 | 1826 | 1865 | 330000 | 1865 |
2020-05-26 | 1801 | 1849 | 1800 | 1833 | 265100 | 1833 |
2020-05-25 | 1760 | 1776 | 1750 | 1772 | 136600 | 1772 |
2020-05-22 | 1740 | 1740 | 1708 | 1729 | 114400 | 1729 |
2020-05-21 | 1750 | 1763 | 1713 | 1724 | 303100 | 1724 |
2020-05-20 | 1744 | 1770 | 1740 | 1757 | 130800 | 1757 |
2020-05-19 | 1736 | 1762 | 1729 | 1751 | 315600 | 1751 |
2020-05-18 | 1675 | 1684 | 1647 | 1674 | 166100 | 1674 |
2020-05-15 | 1665 | 1687 | 1613 | 1647 | 212600 | 1647 |
2020-05-14 | 1720 | 1721 | 1621 | 1625 | 570500 | 1625 |
2020-05-13 | 1717 | 1778 | 1707 | 1745 | 362300 | 1745 |
2020-05-12 | 1740 | 1752 | 1721 | 1742 | 328600 | 1742 |
2020-05-11 | 1695 | 1719 | 1692 | 1709 | 323800 | 1709 |
2020-05-08 | 1603 | 1639 | 1603 | 1634 | 355500 | 1634 |
2020-05-07 | 1534 | 1574 | 1529 | 1567 | 354700 | 1567 |
2020-05-01 | 1542 | 1544 | 1517 | 1527 | 246900 | 1527 |
2020-04-30 | 1528 | 1595 | 1524 | 1565 | 466200 | 1565 |
2020-04-28 | 1473 | 1484 | 1458 | 1473 | 281400 | 1473 |
2020-04-27 | 1474 | 1487 | 1452 | 1479 | 208400 | 1479 |
2020-04-24 | 1464 | 1488 | 1457 | 1475 | 305600 | 1475 |
2020-04-23 | 1429 | 1461 | 1428 | 1455 | 220100 | 1455 |
2020-04-22 | 1405 | 1448 | 1401 | 1437 | 354300 | 1437 |
2020-04-21 | 1417 | 1431 | 1409 | 1421 | 341700 | 1421 |
2020-04-20 | 1358 | 1419 | 1355 | 1413 | 237300 | 1413 |
2020-04-17 | 1407 | 1410 | 1376 | 1380 | 303100 | 1380 |
2020-04-16 | 1355 | 1382 | 1342 | 1379 | 167700 | 1379 |
2020-04-15 | 1380 | 1393 | 1345 | 1376 | 332400 | 1376 |
2020-04-14 | 1390 | 1402 | 1364 | 1385 | 341700 | 1385 |
2020-04-13 | 1405 | 1443 | 1378 | 1388 | 551300 | 1388 |
2020-04-10 | 1403 | 1494 | 1384 | 1415 | 906100 | 1415 |
2020-04-09 | 1362 | 1365 | 1309 | 1361 | 473300 | 1361 |
2020-04-08 | 1359 | 1366 | 1290 | 1332 | 277800 | 1332 |
2020-04-07 | 1341 | 1365 | 1317 | 1348 | 373800 | 1348 |
2020-04-06 | 1248 | 1347 | 1231 | 1336 | 337700 | 1336 |
2020-04-03 | 1291 | 1307 | 1259 | 1274 | 311000 | 1274 |
2020-04-02 | 1257 | 1289 | 1254 | 1261 | 389700 | 1261 |
2020-04-01 | 1335 | 1375 | 1289 | 1302 | 376500 | 1302 |
2020-03-31 | 1371 | 1399 | 1345 | 1348 | 358100 | 1348 |
2020-03-30 | 1326 | 1367 | 1307 | 1366 | 324500 | 1366 |
2020-03-27 | 1383 | 1387 | 1318 | 1386 | 589600 | 1386 |
2020-03-26 | 1350 | 1362 | 1298 | 1327 | 517400 | 1327 |
2020-03-25 | 1374 | 1380 | 1307 | 1375 | 798900 | 1375 |
2020-03-24 | 1235 | 1266 | 1214 | 1263 | 615700 | 1263 |
2020-03-23 | 1162 | 1210 | 1158 | 1201 | 818000 | 1201 |
2020-03-19 | 1175 | 1185 | 1138 | 1172 | 526800 | 1172 |
2020-03-18 | 1158 | 1206 | 1135 | 1136 | 839000 | 1136 |
2020-03-17 | 1113 | 1159 | 1076 | 1143 | 859000 | 1143 |
2020-03-16 | 1226 | 1233 | 1138 | 1144 | 713900 | 1144 |
2020-03-13 | 1177 | 1260 | 1175 | 1210 | 727100 | 1210 |
2020-03-12 | 1344 | 1358 | 1268 | 1280 | 729200 | 1280 |
2020-03-11 | 1396 | 1431 | 1374 | 1374 | 574300 | 1374 |
2020-03-10 | 1333 | 1400 | 1305 | 1388 | 572200 | 1388 |
2020-03-09 | 1476 | 1485 | 1372 | 1393 | 517000 | 1393 |
2020-03-06 | 1594 | 1602 | 1544 | 1548 | 577200 | 1548 |
2020-03-05 | 1665 | 1672 | 1631 | 1634 | 326300 | 1634 |
2020-03-04 | 1626 | 1653 | 1619 | 1632 | 343400 | 1632 |
2020-03-03 | 1753 | 1759 | 1647 | 1647 | 415500 | 1647 |
2020-03-02 | 1629 | 1709 | 1624 | 1684 | 414000 | 1684 |
2020-02-28 | 1655 | 1699 | 1643 | 1655 | 564100 | 1655 |
2020-02-27 | 1782 | 1801 | 1719 | 1735 | 462800 | 1735 |
2020-02-26 | 1846 | 1863 | 1823 | 1856 | 504400 | 1856 |
2020-02-25 | 1778 | 1885 | 1765 | 1862 | 469000 | 1862 |
2020-02-21 | 1905 | 1925 | 1895 | 1904 | 244600 | 1904 |
2020-02-20 | 1946 | 1966 | 1903 | 1911 | 190200 | 1911 |
2020-02-19 | 1919 | 1927 | 1890 | 1896 | 243000 | 1896 |
2020-02-18 | 1961 | 1964 | 1902 | 1915 | 315900 | 1915 |
2020-02-17 | 1961 | 1991 | 1956 | 1987 | 174200 | 1987 |
2020-02-14 | 1949 | 2003 | 1936 | 1998 | 360700 | 1998 |
2020-02-13 | 2002 | 2014 | 1966 | 1970 | 445600 | 1970 |
2020-02-12 | 2029 | 2030 | 1968 | 1998 | 765900 | 1998 |
2020-02-10 | 1940 | 2014 | 1936 | 2005 | 547900 | 2005 |
2020-02-07 | 1989 | 1994 | 1947 | 1963 | 411200 | 1963 |
2020-02-06 | 1967 | 2033 | 1965 | 1990 | 635900 | 1990 |
2020-02-05 | 1900 | 1922 | 1887 | 1916 | 418000 | 1916 |
2020-02-04 | 1850 | 1878 | 1833 | 1870 | 346700 | 1870 |
2020-02-03 | 1789 | 1874 | 1784 | 1865 | 350000 | 1865 |
2020-01-31 | 1888 | 1902 | 1864 | 1889 | 255700 | 1889 |
2020-01-30 | 1909 | 1920 | 1845 | 1858 | 574300 | 1858 |
2020-01-29 | 1938 | 1966 | 1906 | 1918 | 498100 | 1918 |
2020-01-28 | 1889 | 1934 | 1882 | 1926 | 661300 | 1926 |
2020-01-27 | 1915 | 1934 | 1872 | 1926 | 806900 | 1926 |
2020-01-24 | 1904 | 1915 | 1888 | 1892 | 429300 | 1892 |
2020-01-23 | 1884 | 1917 | 1879 | 1902 | 684400 | 1902 |
2020-01-22 | 1830 | 1919 | 1830 | 1913 | 812800 | 1913 |
2020-01-21 | 1813 | 1839 | 1797 | 1837 | 488300 | 1837 |
2020-01-20 | 1799 | 1834 | 1791 | 1830 | 300600 | 1830 |
2020-01-17 | 1790 | 1831 | 1784 | 1816 | 380400 | 1816 |
2020-01-16 | 1859 | 1859 | 1772 | 1779 | 450300 | 1779 |
2020-01-15 | 1848 | 1888 | 1822 | 1833 | 859800 | 1833 |
2020-01-14 | 1752 | 1897 | 1720 | 1895 | 2544200 | 1895 |
2020-01-10 | 1630 | 1640 | 1622 | 1632 | 308600 | 1632 |
2020-01-09 | 1628 | 1639 | 1616 | 1625 | 292700 | 1625 |
2020-01-08 | 1614 | 1614 | 1572 | 1604 | 477100 | 1604 |
2020-01-07 | 1620 | 1646 | 1618 | 1639 | 309600 | 1639 |
2020-01-06 | 1610 | 1619 | 1592 | 1605 | 445700 | 1605 |
2019-12-30 | 1651 | 1651 | 1625 | 1646 | 274200 | 1646 |
2019-12-27 | 1662 | 1663 | 1636 | 1656 | 323300 | 1656 |
2019-12-26 | 1642 | 1667 | 1642 | 1655 | 227800 | 1655 |
2019-12-25 | 1647 | 1651 | 1637 | 1641 | 211000 | 1641 |
2019-12-24 | 1665 | 1667 | 1647 | 1653 | 198100 | 1653 |
2019-12-23 | 1700 | 1702 | 1657 | 1658 | 249700 | 1658 |
2019-12-20 | 1684 | 1701 | 1678 | 1694 | 266700 | 1694 |
2019-12-19 | 1681 | 1704 | 1679 | 1689 | 261300 | 1689 |
2019-12-18 | 1682 | 1702 | 1674 | 1681 | 317000 | 1681 |
2019-12-17 | 1687 | 1690 | 1661 | 1672 | 239700 | 1672 |
2019-12-16 | 1714 | 1718 | 1682 | 1682 | 218300 | 1682 |
2019-12-13 | 1703 | 1729 | 1701 | 1704 | 672800 | 1704 |
2019-12-12 | 1675 | 1680 | 1645 | 1646 | 305100 | 1646 |
2019-12-11 | 1687 | 1688 | 1655 | 1655 | 249800 | 1655 |
2019-12-10 | 1694 | 1700 | 1679 | 1680 | 208600 | 1680 |
2019-12-09 | 1710 | 1729 | 1694 | 1694 | 207700 | 1694 |
2019-12-06 | 1686 | 1705 | 1682 | 1687 | 173500 | 1687 |
2019-12-05 | 1662 | 1689 | 1662 | 1677 | 225700 | 1677 |
2019-12-04 | 1651 | 1655 | 1632 | 1650 | 259400 | 1650 |
2019-12-03 | 1657 | 1679 | 1651 | 1668 | 291900 | 1668 |
2019-12-02 | 1686 | 1708 | 1686 | 1692 | 212900 | 1692 |
2019-11-29 | 1699 | 1704 | 1681 | 1689 | 122500 | 1689 |
2019-11-28 | 1711 | 1714 | 1692 | 1699 | 128900 | 1699 |
2019-11-27 | 1692 | 1711 | 1689 | 1711 | 181400 | 1711 |
2019-11-26 | 1716 | 1721 | 1685 | 1689 | 203800 | 1689 |
2019-11-25 | 1682 | 1704 | 1678 | 1690 | 210400 | 1690 |
2019-11-22 | 1637 | 1670 | 1636 | 1660 | 395000 | 1660 |
2019-11-21 | 1677 | 1690 | 1630 | 1653 | 442300 | 1653 |
2019-11-20 | 1695 | 1700 | 1670 | 1674 | 374800 | 1674 |
2019-11-19 | 1747 | 1747 | 1699 | 1708 | 394000 | 1708 |
2019-11-18 | 1772 | 1789 | 1753 | 1759 | 199700 | 1759 |
2019-11-15 | 1747 | 1763 | 1729 | 1759 | 192500 | 1759 |
2019-11-14 | 1792 | 1801 | 1765 | 1766 | 265600 | 1766 |
2019-11-13 | 1790 | 1798 | 1776 | 1794 | 198500 | 1794 |
2019-11-12 | 1774 | 1799 | 1762 | 1797 | 153200 | 1797 |
2019-11-11 | 1799 | 1808 | 1774 | 1777 | 252700 | 1777 |
2019-11-08 | 1753 | 1804 | 1751 | 1799 | 684000 | 1799 |
2019-11-07 | 1748 | 1750 | 1717 | 1724 | 276900 | 1724 |
2019-11-06 | 1754 | 1754 | 1729 | 1743 | 179800 | 1743 |
2019-11-05 | 1714 | 1756 | 1706 | 1753 | 510200 | 1753 |
2019-11-01 | 1700 | 1700 | 1672 | 1674 | 380100 | 1674 |
2019-10-31 | 1759 | 1759 | 1704 | 1711 | 338000 | 1711 |
2019-10-30 | 1742 | 1758 | 1724 | 1758 | 387800 | 1758 |
2019-10-29 | 1707 | 1729 | 1704 | 1729 | 391500 | 1729 |
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。