6845 アズビル(株) 個別株価データ

東証1部(電気機器)
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
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 6000 | 6120 | 5970 | 6010 | 353000 | 6010 |
2021-01-12 | 5880 | 5940 | 5750 | 5900 | 512100 | 5900 |
2021-01-08 | 5790 | 5980 | 5780 | 5980 | 419300 | 5980 |
2021-01-07 | 5690 | 5750 | 5650 | 5740 | 389900 | 5740 |
2021-01-06 | 5720 | 5770 | 5590 | 5630 | 345300 | 5630 |
2021-01-05 | 5740 | 5790 | 5700 | 5790 | 379900 | 5790 |
2021-01-04 | 5640 | 5710 | 5550 | 5700 | 305000 | 5700 |
2021-01-04 | 5640 | 5710 | 5550 | 5700 | 305000 | 5700 |
2021-01-04 | 5640 | 5710 | 5550 | 5700 | 305000 | 5700 |
2021-01-04 | 5640 | 5710 | 5550 | 5700 | 305000 | 5700 |
2021-01-04 | 5640 | 5710 | 5550 | 5700 | 305000 | 5700 |
2021-01-04 | 5640 | 5710 | 5550 | 5700 | 305000 | 5700 |
2020-12-30 | 5590 | 5660 | 5540 | 5640 | 350000 | 5640 |
2020-12-28 | 5300 | 5440 | 5280 | 5420 | 401700 | 5420 |
2020-12-25 | 5320 | 5380 | 5290 | 5330 | 177000 | 5330 |
2020-12-24 | 5290 | 5340 | 5270 | 5340 | 205400 | 5340 |
2020-12-22 | 5420 | 5440 | 5240 | 5270 | 380900 | 5270 |
2020-12-21 | 5370 | 5420 | 5340 | 5400 | 497600 | 5400 |
2020-12-18 | 5450 | 5470 | 5300 | 5360 | 998300 | 5360 |
2020-12-17 | 5330 | 5450 | 5310 | 5450 | 401500 | 5450 |
2020-12-16 | 5280 | 5330 | 5170 | 5290 | 606200 | 5290 |
2020-12-15 | 5200 | 5220 | 5130 | 5190 | 540100 | 5190 |
2020-12-14 | 5140 | 5210 | 5080 | 5100 | 530900 | 5100 |
2020-12-11 | 5160 | 5240 | 5130 | 5160 | 631400 | 5160 |
2020-12-10 | 5220 | 5230 | 5130 | 5180 | 482300 | 5180 |
2020-12-09 | 5210 | 5290 | 5160 | 5240 | 523200 | 5240 |
2020-12-08 | 5040 | 5240 | 5020 | 5240 | 653100 | 5240 |
2020-12-07 | 5110 | 5140 | 4960 | 5010 | 645600 | 5010 |
2020-12-04 | 4945 | 5070 | 4925 | 5060 | 573400 | 5060 |
2020-12-03 | 4900 | 4950 | 4865 | 4920 | 572700 | 4920 |
2020-12-02 | 4880 | 4905 | 4775 | 4860 | 970300 | 4860 |
2020-12-01 | 4825 | 4940 | 4805 | 4890 | 1163300 | 4890 |
2020-11-30 | 4785 | 4870 | 4650 | 4685 | 8365000 | 4685 |
2020-11-27 | 4760 | 4780 | 4650 | 4730 | 1262400 | 4730 |
2020-11-26 | 4625 | 4760 | 4550 | 4735 | 910500 | 4735 |
2020-11-25 | 4710 | 4750 | 4665 | 4675 | 682800 | 4675 |
2020-11-24 | 4650 | 4750 | 4645 | 4680 | 1109200 | 4680 |
2020-11-20 | 4600 | 4620 | 4565 | 4595 | 817600 | 4595 |
2020-11-19 | 4480 | 4605 | 4455 | 4580 | 863200 | 4580 |
2020-11-18 | 4535 | 4550 | 4445 | 4500 | 682700 | 4500 |
2020-11-17 | 4585 | 4590 | 4500 | 4530 | 517700 | 4530 |
2020-11-16 | 4505 | 4600 | 4475 | 4575 | 780200 | 4575 |
2020-11-13 | 4500 | 4520 | 4470 | 4495 | 538200 | 4495 |
2020-11-12 | 4530 | 4600 | 4510 | 4550 | 796000 | 4550 |
2020-11-11 | 4480 | 4510 | 4350 | 4440 | 1023400 | 4440 |
2020-11-10 | 4460 | 4515 | 4380 | 4455 | 1167900 | 4455 |
2020-11-09 | 4460 | 4640 | 4440 | 4595 | 778500 | 4595 |
2020-11-06 | 4445 | 4470 | 4300 | 4400 | 1142600 | 4400 |
2020-11-05 | 4395 | 4510 | 4370 | 4445 | 791400 | 4445 |
2020-11-04 | 4240 | 4345 | 4180 | 4345 | 790600 | 4345 |
2020-11-02 | 4215 | 4260 | 4175 | 4220 | 693700 | 4220 |
2020-10-30 | 4340 | 4340 | 4200 | 4225 | 437500 | 4225 |
2020-10-29 | 4310 | 4350 | 4295 | 4320 | 453200 | 4320 |
2020-10-28 | 4300 | 4350 | 4280 | 4340 | 530400 | 4340 |
2020-10-27 | 4180 | 4310 | 4140 | 4300 | 782100 | 4300 |
2020-10-26 | 4405 | 4415 | 4190 | 4205 | 821500 | 4205 |
2020-10-23 | 4425 | 4445 | 4375 | 4415 | 458900 | 4415 |
2020-10-22 | 4415 | 4425 | 4365 | 4400 | 601700 | 4400 |
2020-10-21 | 4405 | 4465 | 4375 | 4455 | 489900 | 4455 |
2020-10-20 | 4395 | 4440 | 4360 | 4385 | 449300 | 4385 |
2020-10-19 | 4330 | 4385 | 4285 | 4360 | 399200 | 4360 |
2020-10-16 | 4300 | 4340 | 4270 | 4295 | 492000 | 4295 |
2020-10-15 | 4310 | 4385 | 4295 | 4300 | 614900 | 4300 |
2020-10-14 | 4215 | 4325 | 4200 | 4310 | 544100 | 4310 |
2020-10-13 | 4245 | 4290 | 4230 | 4240 | 488400 | 4240 |
2020-10-12 | 4215 | 4260 | 4190 | 4235 | 417100 | 4235 |
2020-10-09 | 4240 | 4250 | 4165 | 4240 | 584900 | 4240 |
2020-10-08 | 4150 | 4275 | 4110 | 4265 | 635100 | 4265 |
2020-10-07 | 4150 | 4150 | 4055 | 4125 | 523500 | 4125 |
2020-10-06 | 4075 | 4130 | 4005 | 4110 | 596400 | 4110 |
2020-10-05 | 3945 | 4075 | 3895 | 4060 | 578000 | 4060 |
2020-10-02 | 3890 | 3940 | 3855 | 3875 | 634700 | 3875 |
2020-09-30 | 3980 | 3990 | 3895 | 3920 | 651800 | 3920 |
2020-09-29 | 4090 | 4090 | 3840 | 4005 | 760000 | 4005 |
2020-09-28 | 3720 | 4015 | 3720 | 3975 | 775200 | 3975 |
2020-09-25 | 3675 | 3685 | 3615 | 3650 | 403600 | 3650 |
2020-09-24 | 3595 | 3670 | 3565 | 3655 | 359100 | 3655 |
2020-09-23 | 3595 | 3610 | 3550 | 3595 | 285300 | 3595 |
2020-09-18 | 3500 | 3565 | 3480 | 3555 | 385300 | 3555 |
2020-09-17 | 3510 | 3535 | 3490 | 3530 | 166600 | 3530 |
2020-09-16 | 3465 | 3505 | 3460 | 3500 | 171100 | 3500 |
2020-09-15 | 3480 | 3490 | 3420 | 3465 | 200200 | 3465 |
2020-09-14 | 3460 | 3535 | 3450 | 3520 | 230000 | 3520 |
2020-09-11 | 3415 | 3455 | 3385 | 3450 | 215500 | 3450 |
2020-09-10 | 3410 | 3415 | 3375 | 3410 | 202300 | 3410 |
2020-09-09 | 3330 | 3415 | 3310 | 3410 | 412000 | 3410 |
2020-09-08 | 3380 | 3380 | 3310 | 3350 | 211600 | 3350 |
2020-09-07 | 3390 | 3425 | 3370 | 3380 | 193200 | 3380 |
2020-09-04 | 3365 | 3415 | 3365 | 3395 | 232200 | 3395 |
2020-09-03 | 3410 | 3425 | 3385 | 3415 | 227000 | 3415 |
2020-09-02 | 3340 | 3410 | 3340 | 3400 | 303100 | 3400 |
2020-09-01 | 3345 | 3365 | 3300 | 3315 | 298400 | 3315 |
2020-08-31 | 3380 | 3380 | 3330 | 3330 | 344300 | 3330 |
2020-08-28 | 3420 | 3450 | 3320 | 3350 | 362800 | 3350 |
2020-08-27 | 3490 | 3505 | 3445 | 3455 | 218400 | 3455 |
2020-08-26 | 3460 | 3465 | 3415 | 3435 | 187900 | 3435 |
2020-08-25 | 3470 | 3515 | 3450 | 3465 | 253000 | 3465 |
2020-08-24 | 3435 | 3440 | 3385 | 3425 | 204400 | 3425 |
2020-08-21 | 3460 | 3485 | 3420 | 3440 | 176600 | 3440 |
2020-08-20 | 3440 | 3475 | 3435 | 3455 | 288500 | 3455 |
2020-08-19 | 3525 | 3545 | 3440 | 3445 | 209900 | 3445 |
2020-08-18 | 3475 | 3530 | 3460 | 3525 | 244500 | 3525 |
2020-08-17 | 3495 | 3505 | 3450 | 3450 | 199300 | 3450 |
2020-08-14 | 3550 | 3550 | 3490 | 3515 | 329500 | 3515 |
2020-08-13 | 3545 | 3545 | 3485 | 3540 | 465100 | 3540 |
2020-08-12 | 3450 | 3525 | 3430 | 3525 | 421900 | 3525 |
2020-08-11 | 3430 | 3445 | 3390 | 3440 | 649300 | 3440 |
2020-08-07 | 3600 | 3610 | 3445 | 3470 | 595600 | 3470 |
2020-08-06 | 3540 | 3555 | 3475 | 3510 | 363000 | 3510 |
2020-08-05 | 3575 | 3575 | 3515 | 3545 | 354400 | 3545 |
2020-08-04 | 3510 | 3585 | 3510 | 3565 | 313400 | 3565 |
2020-08-03 | 3575 | 3580 | 3495 | 3510 | 216900 | 3510 |
2020-07-31 | 3565 | 3565 | 3480 | 3510 | 449000 | 3510 |
2020-07-30 | 3565 | 3580 | 3535 | 3550 | 253200 | 3550 |
2020-07-29 | 3465 | 3560 | 3460 | 3530 | 372900 | 3530 |
2020-07-28 | 3515 | 3525 | 3475 | 3495 | 210400 | 3495 |
2020-07-27 | 3495 | 3530 | 3460 | 3530 | 360600 | 3530 |
2020-07-22 | 3460 | 3525 | 3445 | 3490 | 266900 | 3490 |
2020-07-21 | 3500 | 3525 | 3465 | 3515 | 289200 | 3515 |
2020-07-20 | 3430 | 3470 | 3415 | 3465 | 275600 | 3465 |
2020-07-17 | 3485 | 3485 | 3415 | 3440 | 222700 | 3440 |
2020-07-16 | 3465 | 3485 | 3410 | 3450 | 340000 | 3450 |
2020-07-15 | 3490 | 3535 | 3460 | 3535 | 426900 | 3535 |
2020-07-14 | 3485 | 3495 | 3430 | 3470 | 366600 | 3470 |
2020-07-13 | 3410 | 3470 | 3370 | 3450 | 291400 | 3450 |
2020-07-10 | 3390 | 3410 | 3360 | 3360 | 324600 | 3360 |
2020-07-09 | 3355 | 3400 | 3295 | 3365 | 379100 | 3365 |
2020-07-08 | 3425 | 3470 | 3390 | 3390 | 445000 | 3390 |
2020-07-07 | 3410 | 3445 | 3375 | 3425 | 477900 | 3425 |
2020-07-06 | 3350 | 3375 | 3335 | 3370 | 292800 | 3370 |
2020-07-03 | 3275 | 3330 | 3240 | 3325 | 180600 | 3325 |
2020-07-02 | 3235 | 3255 | 3210 | 3245 | 314500 | 3245 |
2020-07-01 | 3300 | 3300 | 3205 | 3235 | 328500 | 3235 |
2020-06-30 | 3365 | 3365 | 3275 | 3285 | 433700 | 3285 |
2020-06-29 | 3335 | 3380 | 3320 | 3345 | 418700 | 3345 |
2020-06-26 | 3360 | 3375 | 3310 | 3350 | 430000 | 3350 |
2020-06-25 | 3295 | 3345 | 3270 | 3290 | 338600 | 3290 |
2020-06-24 | 3300 | 3330 | 3255 | 3320 | 355400 | 3320 |
2020-06-23 | 3265 | 3320 | 3220 | 3300 | 487000 | 3300 |
2020-06-22 | 3210 | 3250 | 3195 | 3230 | 370000 | 3230 |
2020-06-19 | 3090 | 3245 | 3065 | 3210 | 971000 | 3210 |
2020-06-18 | 3070 | 3090 | 3015 | 3075 | 221600 | 3075 |
2020-06-17 | 3060 | 3090 | 3040 | 3075 | 503100 | 3075 |
2020-06-16 | 3050 | 3055 | 2959 | 3020 | 463200 | 3020 |
2020-06-15 | 2990 | 3025 | 2919 | 2919 | 287400 | 2919 |
2020-06-12 | 2980 | 3060 | 2934 | 3010 | 581000 | 3010 |
2020-06-11 | 2991 | 3010 | 2961 | 2994 | 559400 | 2994 |
2020-06-10 | 3030 | 3065 | 3000 | 3010 | 488900 | 3010 |
2020-06-09 | 3005 | 3010 | 2986 | 3005 | 321100 | 3005 |
2020-06-08 | 3070 | 3070 | 3010 | 3030 | 326500 | 3030 |
2020-06-05 | 3000 | 3035 | 2963 | 3025 | 497100 | 3025 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 3000 | 3025 | 2947 | 3000 | 638600 | 3000 |
2020-06-03 | 2876 | 2924 | 2847 | 2924 | 686000 | 2924 |
2020-06-02 | 2787 | 2832 | 2785 | 2805 | 370400 | 2805 |
2020-06-01 | 2764 | 2782 | 2713 | 2758 | 305000 | 2758 |
2020-05-29 | 2719 | 2785 | 2719 | 2749 | 996200 | 2749 |
2020-05-28 | 2753 | 2768 | 2664 | 2704 | 775300 | 2704 |
2020-05-27 | 2746 | 2782 | 2729 | 2775 | 533000 | 2775 |
2020-05-26 | 2756 | 2768 | 2714 | 2745 | 415000 | 2745 |
2020-05-25 | 2719 | 2748 | 2711 | 2748 | 375400 | 2748 |
2020-05-22 | 2799 | 2799 | 2682 | 2693 | 567600 | 2693 |
2020-05-21 | 2721 | 2873 | 2721 | 2856 | 614600 | 2856 |
2020-05-20 | 2736 | 2793 | 2736 | 2771 | 428100 | 2771 |
2020-05-19 | 2768 | 2773 | 2704 | 2718 | 329400 | 2718 |
2020-05-18 | 2740 | 2742 | 2709 | 2718 | 241500 | 2718 |
2020-05-15 | 2755 | 2761 | 2714 | 2728 | 377800 | 2728 |
2020-05-14 | 2786 | 2786 | 2714 | 2714 | 401800 | 2714 |
2020-05-13 | 2772 | 2826 | 2765 | 2821 | 356200 | 2821 |
2020-05-12 | 2816 | 2827 | 2802 | 2819 | 267400 | 2819 |
2020-05-11 | 2849 | 2855 | 2820 | 2836 | 193200 | 2836 |
2020-05-08 | 2873 | 2881 | 2833 | 2848 | 247100 | 2848 |
2020-05-07 | 2790 | 2833 | 2789 | 2826 | 336800 | 2826 |
2020-05-01 | 2829 | 2864 | 2817 | 2831 | 276300 | 2831 |
2020-04-30 | 2858 | 2880 | 2844 | 2844 | 458600 | 2844 |
2020-04-28 | 2780 | 2793 | 2726 | 2782 | 282000 | 2782 |
2020-04-27 | 2766 | 2787 | 2749 | 2776 | 382200 | 2776 |
2020-04-24 | 2762 | 2763 | 2707 | 2754 | 587300 | 2754 |
2020-04-23 | 2761 | 2773 | 2735 | 2762 | 363200 | 2762 |
2020-04-22 | 2771 | 2779 | 2743 | 2761 | 261400 | 2761 |
2020-04-21 | 2794 | 2826 | 2785 | 2789 | 283400 | 2789 |
2020-04-20 | 2794 | 2843 | 2792 | 2818 | 285100 | 2818 |
2020-04-17 | 2849 | 2868 | 2800 | 2816 | 323100 | 2816 |
2020-04-16 | 2759 | 2865 | 2752 | 2855 | 292000 | 2855 |
2020-04-15 | 2800 | 2835 | 2779 | 2809 | 411200 | 2809 |
2020-04-14 | 2763 | 2800 | 2750 | 2794 | 192500 | 2794 |
2020-04-13 | 2755 | 2777 | 2725 | 2762 | 195400 | 2762 |
2020-04-10 | 2758 | 2778 | 2678 | 2778 | 349700 | 2778 |
2020-04-09 | 2747 | 2753 | 2688 | 2742 | 257800 | 2742 |
2020-04-08 | 2756 | 2810 | 2744 | 2788 | 548300 | 2788 |
2020-04-07 | 2818 | 2857 | 2737 | 2806 | 462200 | 2806 |
2020-04-06 | 2723 | 2780 | 2721 | 2768 | 420200 | 2768 |
2020-04-03 | 2633 | 2732 | 2619 | 2707 | 447100 | 2707 |
2020-04-02 | 2688 | 2712 | 2627 | 2649 | 349100 | 2649 |
2020-04-01 | 2801 | 2814 | 2693 | 2702 | 404800 | 2702 |
2020-03-31 | 2870 | 2912 | 2778 | 2804 | 377500 | 2804 |
2020-03-30 | 2863 | 2889 | 2755 | 2870 | 442400 | 2870 |
2020-03-27 | 2909 | 2938 | 2813 | 2938 | 594000 | 2938 |
2020-03-26 | 2659 | 2793 | 2604 | 2759 | 533300 | 2759 |
2020-03-25 | 2701 | 2774 | 2641 | 2706 | 728700 | 2706 |
2020-03-24 | 2745 | 2751 | 2539 | 2601 | 793300 | 2601 |
2020-03-23 | 2556 | 2743 | 2501 | 2711 | 975500 | 2711 |
2020-03-19 | 2717 | 2729 | 2492 | 2606 | 980900 | 2606 |
2020-03-18 | 2552 | 2710 | 2550 | 2634 | 924500 | 2634 |
2020-03-17 | 2268 | 2530 | 2255 | 2502 | 886500 | 2502 |
2020-03-16 | 2392 | 2412 | 2284 | 2284 | 558100 | 2284 |
2020-03-13 | 2324 | 2420 | 2215 | 2362 | 966300 | 2362 |
2020-03-12 | 2435 | 2474 | 2402 | 2424 | 707200 | 2424 |
2020-03-11 | 2491 | 2534 | 2456 | 2470 | 462300 | 2470 |
2020-03-10 | 2446 | 2530 | 2395 | 2517 | 604200 | 2517 |
2020-03-09 | 2534 | 2559 | 2444 | 2446 | 677500 | 2446 |
2020-03-06 | 2634 | 2656 | 2598 | 2631 | 444600 | 2631 |
2020-03-05 | 2706 | 2715 | 2669 | 2687 | 303200 | 2687 |
2020-03-04 | 2642 | 2688 | 2633 | 2659 | 274300 | 2659 |
2020-03-03 | 2759 | 2761 | 2690 | 2690 | 398700 | 2690 |
2020-03-02 | 2645 | 2757 | 2640 | 2722 | 466900 | 2722 |
2020-02-28 | 2718 | 2718 | 2641 | 2673 | 635500 | 2673 |
2020-02-27 | 2818 | 2818 | 2755 | 2783 | 401800 | 2783 |
2020-02-26 | 2843 | 2843 | 2793 | 2837 | 488600 | 2837 |
2020-02-25 | 2852 | 2895 | 2818 | 2861 | 576100 | 2861 |
2020-02-21 | 2936 | 2974 | 2936 | 2952 | 289700 | 2952 |
2020-02-20 | 2950 | 2989 | 2936 | 2937 | 349600 | 2937 |
2020-02-19 | 2913 | 2926 | 2891 | 2916 | 242500 | 2916 |
2020-02-18 | 2926 | 2927 | 2856 | 2885 | 232000 | 2885 |
2020-02-17 | 2883 | 2932 | 2873 | 2926 | 238600 | 2926 |
2020-02-14 | 2937 | 2942 | 2895 | 2906 | 368200 | 2906 |
2020-02-13 | 2973 | 2979 | 2942 | 2966 | 349900 | 2966 |
2020-02-12 | 2993 | 3000 | 2949 | 2983 | 237800 | 2983 |
2020-02-10 | 2988 | 3015 | 2983 | 3005 | 179000 | 3005 |
2020-02-07 | 3060 | 3060 | 2980 | 3010 | 234900 | 3010 |
2020-02-06 | 2962 | 3100 | 2962 | 3080 | 425600 | 3080 |
2020-02-05 | 3040 | 3060 | 3015 | 3020 | 346100 | 3020 |
2020-02-04 | 2951 | 3005 | 2944 | 2989 | 292200 | 2989 |
2020-02-03 | 2933 | 2980 | 2919 | 2965 | 287100 | 2965 |
2020-01-31 | 2982 | 3010 | 2974 | 2983 | 250000 | 2983 |
2020-01-30 | 3000 | 3015 | 2954 | 2965 | 362500 | 2965 |
2020-01-29 | 2991 | 3010 | 2965 | 3010 | 321800 | 3010 |
2020-01-28 | 2968 | 2996 | 2950 | 2987 | 350300 | 2987 |
2020-01-27 | 3045 | 3065 | 3030 | 3030 | 295400 | 3030 |
2020-01-24 | 3075 | 3080 | 3040 | 3050 | 171200 | 3050 |
2020-01-23 | 3050 | 3075 | 3040 | 3050 | 166000 | 3050 |
2020-01-22 | 3065 | 3090 | 3050 | 3075 | 185200 | 3075 |
2020-01-21 | 3060 | 3065 | 3030 | 3045 | 170900 | 3045 |
2020-01-20 | 3065 | 3080 | 3055 | 3070 | 117600 | 3070 |
2020-01-17 | 3075 | 3075 | 3040 | 3055 | 259300 | 3055 |
2020-01-16 | 3025 | 3060 | 3010 | 3045 | 221800 | 3045 |
2020-01-15 | 2990 | 3015 | 2982 | 3010 | 391800 | 3010 |
2020-01-14 | 3060 | 3090 | 3025 | 3040 | 432500 | 3040 |
2020-01-10 | 3105 | 3115 | 3080 | 3095 | 194700 | 3095 |
2020-01-09 | 3045 | 3110 | 3045 | 3090 | 240800 | 3090 |
2020-01-08 | 3025 | 3050 | 3000 | 3020 | 285100 | 3020 |
2020-01-07 | 3040 | 3100 | 3040 | 3095 | 248000 | 3095 |
2020-01-06 | 3035 | 3075 | 3000 | 3025 | 468000 | 3025 |
2019-12-30 | 3055 | 3110 | 3050 | 3085 | 226300 | 3085 |
2019-12-27 | 3175 | 3175 | 3125 | 3145 | 103900 | 3145 |
2019-12-26 | 3140 | 3155 | 3130 | 3150 | 201000 | 3150 |
2019-12-25 | 3130 | 3160 | 3130 | 3135 | 110400 | 3135 |
2019-12-24 | 3150 | 3170 | 3135 | 3150 | 157700 | 3150 |
2019-12-23 | 3210 | 3215 | 3155 | 3165 | 187300 | 3165 |
2019-12-20 | 3160 | 3190 | 3155 | 3185 | 354400 | 3185 |
2019-12-19 | 3160 | 3190 | 3160 | 3180 | 223500 | 3180 |
2019-12-18 | 3230 | 3230 | 3175 | 3195 | 178900 | 3195 |
2019-12-17 | 3215 | 3240 | 3180 | 3240 | 189400 | 3240 |
2019-12-16 | 3230 | 3245 | 3205 | 3205 | 183400 | 3205 |
2019-12-13 | 3260 | 3275 | 3200 | 3205 | 424200 | 3205 |
2019-12-12 | 3240 | 3245 | 3195 | 3215 | 193500 | 3215 |
2019-12-11 | 3230 | 3240 | 3190 | 3225 | 330000 | 3225 |
2019-12-10 | 3205 | 3225 | 3200 | 3205 | 289400 | 3205 |
2019-12-09 | 3195 | 3230 | 3185 | 3215 | 325000 | 3215 |
2019-12-06 | 3135 | 3170 | 3115 | 3170 | 202900 | 3170 |
2019-12-05 | 3145 | 3155 | 3105 | 3130 | 213800 | 3130 |
2019-12-04 | 3145 | 3155 | 3130 | 3145 | 194300 | 3145 |
2019-12-03 | 3140 | 3200 | 3140 | 3185 | 183500 | 3185 |
2019-12-02 | 3135 | 3210 | 3125 | 3185 | 239600 | 3185 |
2019-11-29 | 3190 | 3195 | 3080 | 3100 | 321100 | 3100 |
2019-11-28 | 3190 | 3200 | 3165 | 3190 | 237800 | 3190 |
2019-11-27 | 3140 | 3175 | 3130 | 3165 | 190500 | 3165 |
2019-11-26 | 3140 | 3165 | 3125 | 3125 | 376500 | 3125 |
2019-11-25 | 3160 | 3175 | 3100 | 3120 | 461500 | 3120 |
2019-11-22 | 3180 | 3195 | 3155 | 3170 | 240200 | 3170 |
2019-11-21 | 3185 | 3200 | 3155 | 3200 | 222500 | 3200 |
2019-11-20 | 3180 | 3205 | 3165 | 3200 | 195500 | 3200 |
2019-11-19 | 3190 | 3230 | 3180 | 3185 | 220500 | 3185 |
2019-11-18 | 3240 | 3245 | 3180 | 3205 | 248000 | 3205 |
2019-11-15 | 3230 | 3265 | 3205 | 3255 | 358800 | 3255 |
2019-11-14 | 3200 | 3230 | 3180 | 3215 | 438800 | 3215 |
2019-11-13 | 3180 | 3195 | 3160 | 3175 | 253000 | 3175 |
2019-11-12 | 3160 | 3170 | 3140 | 3170 | 204500 | 3170 |
2019-11-11 | 3170 | 3210 | 3145 | 3160 | 261900 | 3160 |
2019-11-08 | 3100 | 3160 | 3100 | 3140 | 551700 | 3140 |
2019-11-07 | 3050 | 3100 | 3045 | 3090 | 394000 | 3090 |
2019-11-06 | 3040 | 3055 | 3020 | 3030 | 330400 | 3030 |
2019-11-05 | 3040 | 3065 | 3005 | 3040 | 514100 | 3040 |
2019-11-01 | 2988 | 3030 | 2988 | 3010 | 443800 | 3010 |
2019-10-31 | 3000 | 3045 | 3000 | 3025 | 264100 | 3025 |
2019-10-30 | 3010 | 3045 | 3000 | 3035 | 378200 | 3035 |
2019-10-29 | 3025 | 3060 | 3020 | 3025 | 289600 | 3025 |
2019-10-28 | 3030 | 3040 | 2998 | 3010 | 170800 | 3010 |
2019-10-25 | 3005 | 3025 | 3000 | 3015 | 217700 | 3015 |
2019-10-24 | 2998 | 3010 | 2976 | 2982 | 376200 | 2982 |
2019-10-23 | 2958 | 2977 | 2929 | 2975 | 322800 | 2975 |
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。