7984 コクヨ(株) 個別株価データ

東証1部(その他製品)
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 |
---|---|---|---|---|---|---|
2021-01-21 | 1364 | 1374 | 1353 | 1354 | 184700 | 1354 |
2021-01-20 | 1378 | 1382 | 1352 | 1355 | 193800 | 1355 |
2021-01-19 | 1408 | 1417 | 1382 | 1382 | 123700 | 1382 |
2021-01-18 | 1400 | 1422 | 1394 | 1395 | 86200 | 1395 |
2021-01-14 | 1418 | 1437 | 1416 | 1429 | 141900 | 1429 |
2021-01-12 | 1416 | 1434 | 1413 | 1434 | 183300 | 1434 |
2021-01-08 | 1426 | 1436 | 1400 | 1435 | 225900 | 1435 |
2021-01-07 | 1430 | 1442 | 1412 | 1415 | 267000 | 1415 |
2021-01-06 | 1383 | 1418 | 1382 | 1415 | 240500 | 1415 |
2021-01-05 | 1363 | 1388 | 1355 | 1383 | 361100 | 1383 |
2021-01-04 | 1408 | 1408 | 1351 | 1356 | 258300 | 1356 |
2021-01-04 | 1408 | 1408 | 1351 | 1356 | 258300 | 1356 |
2020-12-30 | 1424 | 1424 | 1392 | 1397 | 358800 | 1397 |
2020-12-28 | 1433 | 1444 | 1427 | 1436 | 1181500 | 1436 |
2020-12-25 | 1430 | 1469 | 1430 | 1467 | 613300 | 1467 |
2020-12-24 | 1436 | 1450 | 1430 | 1433 | 226900 | 1433 |
2020-12-22 | 1430 | 1434 | 1416 | 1422 | 192500 | 1422 |
2020-12-21 | 1455 | 1458 | 1438 | 1448 | 188600 | 1448 |
2020-12-18 | 1445 | 1461 | 1445 | 1456 | 227000 | 1456 |
2020-12-17 | 1449 | 1457 | 1445 | 1454 | 137500 | 1454 |
2020-12-16 | 1455 | 1465 | 1448 | 1448 | 145200 | 1448 |
2020-12-15 | 1460 | 1474 | 1455 | 1462 | 138300 | 1462 |
2020-12-14 | 1455 | 1470 | 1450 | 1453 | 132700 | 1453 |
2020-12-11 | 1460 | 1463 | 1446 | 1463 | 193500 | 1463 |
2020-12-10 | 1450 | 1467 | 1450 | 1461 | 163400 | 1461 |
2020-12-09 | 1424 | 1459 | 1424 | 1459 | 246200 | 1459 |
2020-12-08 | 1423 | 1433 | 1416 | 1419 | 177000 | 1419 |
2020-12-07 | 1442 | 1446 | 1427 | 1428 | 260600 | 1428 |
2020-12-04 | 1414 | 1426 | 1409 | 1421 | 234900 | 1421 |
2020-12-03 | 1407 | 1424 | 1398 | 1424 | 361700 | 1424 |
2020-12-02 | 1400 | 1409 | 1387 | 1397 | 437800 | 1397 |
2020-12-01 | 1372 | 1391 | 1359 | 1385 | 444300 | 1385 |
2020-11-30 | 1395 | 1396 | 1335 | 1342 | 789200 | 1342 |
2020-11-27 | 1386 | 1401 | 1384 | 1388 | 328900 | 1388 |
2020-11-26 | 1388 | 1397 | 1372 | 1387 | 219900 | 1387 |
2020-11-25 | 1434 | 1434 | 1396 | 1396 | 219100 | 1396 |
2020-11-24 | 1452 | 1454 | 1418 | 1418 | 316800 | 1418 |
2020-11-20 | 1427 | 1437 | 1417 | 1433 | 255600 | 1433 |
2020-11-19 | 1418 | 1433 | 1409 | 1420 | 384200 | 1420 |
2020-11-18 | 1402 | 1410 | 1381 | 1399 | 243000 | 1399 |
2020-11-17 | 1393 | 1413 | 1378 | 1408 | 278100 | 1408 |
2020-11-16 | 1385 | 1401 | 1375 | 1392 | 324800 | 1392 |
2020-11-13 | 1427 | 1438 | 1384 | 1396 | 381000 | 1396 |
2020-11-12 | 1452 | 1458 | 1426 | 1457 | 389900 | 1457 |
2020-11-11 | 1438 | 1453 | 1435 | 1452 | 444000 | 1452 |
2020-11-10 | 1455 | 1456 | 1399 | 1418 | 589400 | 1418 |
2020-11-09 | 1440 | 1440 | 1406 | 1413 | 310400 | 1413 |
2020-11-06 | 1422 | 1424 | 1395 | 1424 | 306200 | 1424 |
2020-11-05 | 1399 | 1407 | 1381 | 1396 | 330100 | 1396 |
2020-11-04 | 1426 | 1430 | 1391 | 1399 | 286600 | 1399 |
2020-11-02 | 1411 | 1421 | 1399 | 1412 | 301400 | 1412 |
2020-10-30 | 1437 | 1442 | 1404 | 1414 | 324500 | 1414 |
2020-10-29 | 1434 | 1451 | 1431 | 1435 | 358400 | 1435 |
2020-10-28 | 1431 | 1454 | 1427 | 1445 | 576800 | 1445 |
2020-10-27 | 1340 | 1425 | 1330 | 1425 | 977400 | 1425 |
2020-10-26 | 1308 | 1320 | 1306 | 1313 | 293700 | 1313 |
2020-10-23 | 1310 | 1322 | 1303 | 1318 | 237300 | 1318 |
2020-10-22 | 1311 | 1317 | 1300 | 1312 | 300700 | 1312 |
2020-10-21 | 1315 | 1323 | 1308 | 1322 | 280100 | 1322 |
2020-10-20 | 1309 | 1317 | 1302 | 1308 | 394200 | 1308 |
2020-10-19 | 1327 | 1337 | 1323 | 1325 | 169700 | 1325 |
2020-10-16 | 1320 | 1327 | 1309 | 1317 | 337300 | 1317 |
2020-10-15 | 1328 | 1335 | 1319 | 1322 | 266800 | 1322 |
2020-10-14 | 1353 | 1353 | 1337 | 1344 | 341500 | 1344 |
2020-10-13 | 1355 | 1365 | 1347 | 1357 | 155000 | 1357 |
2020-10-12 | 1335 | 1344 | 1330 | 1344 | 215200 | 1344 |
2020-10-09 | 1339 | 1348 | 1329 | 1343 | 248900 | 1343 |
2020-10-08 | 1332 | 1356 | 1322 | 1339 | 381900 | 1339 |
2020-10-07 | 1323 | 1330 | 1307 | 1322 | 304300 | 1322 |
2020-10-06 | 1330 | 1334 | 1318 | 1319 | 353100 | 1319 |
2020-10-05 | 1311 | 1329 | 1304 | 1329 | 383900 | 1329 |
2020-10-02 | 1322 | 1334 | 1306 | 1306 | 524000 | 1306 |
2020-09-30 | 1340 | 1340 | 1320 | 1320 | 469900 | 1320 |
2020-09-29 | 1342 | 1348 | 1322 | 1341 | 195500 | 1341 |
2020-09-28 | 1332 | 1348 | 1324 | 1348 | 438400 | 1348 |
2020-09-25 | 1322 | 1332 | 1306 | 1317 | 520300 | 1317 |
2020-09-24 | 1308 | 1313 | 1298 | 1302 | 458500 | 1302 |
2020-09-23 | 1318 | 1323 | 1305 | 1313 | 407200 | 1313 |
2020-09-18 | 1318 | 1339 | 1314 | 1334 | 473500 | 1334 |
2020-09-17 | 1305 | 1317 | 1304 | 1317 | 353000 | 1317 |
2020-09-16 | 1290 | 1297 | 1285 | 1293 | 269100 | 1293 |
2020-09-15 | 1288 | 1293 | 1282 | 1292 | 304500 | 1292 |
2020-09-14 | 1275 | 1300 | 1274 | 1299 | 336700 | 1299 |
2020-09-11 | 1260 | 1272 | 1250 | 1258 | 556300 | 1258 |
2020-09-10 | 1235 | 1252 | 1231 | 1251 | 479200 | 1251 |
2020-09-09 | 1222 | 1239 | 1218 | 1237 | 345200 | 1237 |
2020-09-08 | 1218 | 1240 | 1216 | 1240 | 367200 | 1240 |
2020-09-07 | 1200 | 1225 | 1199 | 1225 | 451500 | 1225 |
2020-09-04 | 1195 | 1204 | 1191 | 1201 | 426600 | 1201 |
2020-09-03 | 1215 | 1215 | 1190 | 1194 | 255900 | 1194 |
2020-09-02 | 1196 | 1197 | 1184 | 1194 | 319600 | 1194 |
2020-09-01 | 1186 | 1190 | 1171 | 1185 | 386500 | 1185 |
2020-08-31 | 1181 | 1202 | 1180 | 1182 | 278900 | 1182 |
2020-08-28 | 1197 | 1209 | 1174 | 1188 | 479200 | 1188 |
2020-08-27 | 1225 | 1226 | 1196 | 1197 | 207100 | 1197 |
2020-08-26 | 1204 | 1209 | 1197 | 1209 | 255700 | 1209 |
2020-08-25 | 1218 | 1220 | 1203 | 1211 | 309100 | 1211 |
2020-08-24 | 1195 | 1201 | 1183 | 1198 | 222400 | 1198 |
2020-08-21 | 1199 | 1206 | 1190 | 1199 | 256400 | 1199 |
2020-08-20 | 1200 | 1212 | 1191 | 1196 | 463500 | 1196 |
2020-08-19 | 1196 | 1206 | 1185 | 1203 | 340800 | 1203 |
2020-08-18 | 1188 | 1207 | 1178 | 1203 | 319500 | 1203 |
2020-08-17 | 1202 | 1207 | 1188 | 1188 | 317500 | 1188 |
2020-08-14 | 1213 | 1223 | 1203 | 1214 | 244900 | 1214 |
2020-08-13 | 1220 | 1223 | 1199 | 1213 | 305100 | 1213 |
2020-08-12 | 1198 | 1213 | 1189 | 1210 | 366400 | 1210 |
2020-08-11 | 1169 | 1193 | 1169 | 1192 | 355000 | 1192 |
2020-08-07 | 1136 | 1161 | 1136 | 1158 | 424500 | 1158 |
2020-08-06 | 1133 | 1155 | 1132 | 1139 | 403100 | 1139 |
2020-08-05 | 1130 | 1146 | 1119 | 1133 | 357100 | 1133 |
2020-08-04 | 1125 | 1143 | 1111 | 1140 | 462600 | 1140 |
2020-08-03 | 1121 | 1150 | 1090 | 1120 | 544700 | 1120 |
2020-07-31 | 1147 | 1156 | 1102 | 1110 | 371700 | 1110 |
2020-07-30 | 1192 | 1196 | 1166 | 1167 | 258500 | 1167 |
2020-07-29 | 1194 | 1196 | 1174 | 1177 | 288000 | 1177 |
2020-07-28 | 1219 | 1231 | 1201 | 1202 | 224500 | 1202 |
2020-07-27 | 1216 | 1227 | 1195 | 1226 | 227500 | 1226 |
2020-07-22 | 1237 | 1247 | 1229 | 1229 | 154600 | 1229 |
2020-07-21 | 1251 | 1257 | 1232 | 1237 | 312400 | 1237 |
2020-07-20 | 1259 | 1278 | 1245 | 1277 | 105900 | 1277 |
2020-07-17 | 1279 | 1280 | 1247 | 1256 | 260900 | 1256 |
2020-07-16 | 1290 | 1304 | 1274 | 1290 | 199300 | 1290 |
2020-07-15 | 1259 | 1279 | 1257 | 1275 | 163200 | 1275 |
2020-07-14 | 1260 | 1260 | 1238 | 1253 | 131400 | 1253 |
2020-07-13 | 1212 | 1264 | 1212 | 1264 | 229000 | 1264 |
2020-07-10 | 1231 | 1231 | 1200 | 1200 | 251200 | 1200 |
2020-07-09 | 1263 | 1270 | 1231 | 1234 | 260900 | 1234 |
2020-07-08 | 1280 | 1289 | 1260 | 1260 | 306600 | 1260 |
2020-07-07 | 1299 | 1299 | 1264 | 1283 | 313100 | 1283 |
2020-07-06 | 1286 | 1304 | 1286 | 1295 | 182800 | 1295 |
2020-07-03 | 1296 | 1304 | 1272 | 1284 | 231400 | 1284 |
2020-07-02 | 1278 | 1299 | 1273 | 1284 | 296600 | 1284 |
2020-07-01 | 1316 | 1319 | 1270 | 1271 | 207700 | 1271 |
2020-06-30 | 1310 | 1322 | 1302 | 1302 | 267800 | 1302 |
2020-06-29 | 1276 | 1305 | 1276 | 1302 | 324400 | 1302 |
2020-06-26 | 1275 | 1295 | 1270 | 1290 | 344900 | 1290 |
2020-06-25 | 1277 | 1279 | 1256 | 1267 | 300200 | 1267 |
2020-06-24 | 1302 | 1304 | 1283 | 1283 | 275600 | 1283 |
2020-06-23 | 1285 | 1303 | 1276 | 1294 | 255200 | 1294 |
2020-06-22 | 1275 | 1280 | 1266 | 1268 | 217700 | 1268 |
2020-06-19 | 1298 | 1300 | 1276 | 1284 | 335800 | 1284 |
2020-06-18 | 1308 | 1317 | 1285 | 1297 | 237800 | 1297 |
2020-06-17 | 1300 | 1310 | 1297 | 1305 | 238000 | 1305 |
2020-06-16 | 1285 | 1299 | 1272 | 1299 | 284900 | 1299 |
2020-06-15 | 1272 | 1286 | 1266 | 1266 | 334700 | 1266 |
2020-06-12 | 1297 | 1297 | 1266 | 1271 | 506000 | 1271 |
2020-06-11 | 1323 | 1325 | 1311 | 1322 | 416400 | 1322 |
2020-06-10 | 1340 | 1343 | 1326 | 1333 | 442200 | 1333 |
2020-06-09 | 1360 | 1360 | 1337 | 1352 | 334100 | 1352 |
2020-06-08 | 1390 | 1390 | 1344 | 1368 | 432400 | 1368 |
2020-06-05 | 1379 | 1389 | 1355 | 1389 | 316300 | 1389 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 1419 | 1419 | 1377 | 1388 | 222600 | 1388 |
2020-06-03 | 1425 | 1425 | 1387 | 1399 | 140200 | 1399 |
2020-06-02 | 1400 | 1403 | 1387 | 1398 | 154700 | 1398 |
2020-06-01 | 1394 | 1399 | 1371 | 1388 | 140200 | 1388 |
2020-05-29 | 1442 | 1454 | 1397 | 1402 | 291800 | 1402 |
2020-05-28 | 1439 | 1440 | 1412 | 1426 | 302500 | 1426 |
2020-05-27 | 1400 | 1434 | 1392 | 1431 | 263900 | 1431 |
2020-05-26 | 1376 | 1395 | 1365 | 1391 | 147900 | 1391 |
2020-05-25 | 1350 | 1362 | 1342 | 1362 | 82400 | 1362 |
2020-05-22 | 1342 | 1350 | 1336 | 1339 | 141900 | 1339 |
2020-05-21 | 1335 | 1351 | 1331 | 1346 | 227400 | 1346 |
2020-05-20 | 1315 | 1325 | 1305 | 1322 | 220300 | 1322 |
2020-05-19 | 1318 | 1323 | 1296 | 1302 | 262100 | 1302 |
2020-05-18 | 1284 | 1290 | 1271 | 1284 | 126200 | 1284 |
2020-05-15 | 1288 | 1288 | 1262 | 1278 | 200800 | 1278 |
2020-05-14 | 1295 | 1302 | 1266 | 1266 | 309600 | 1266 |
2020-05-13 | 1281 | 1314 | 1277 | 1311 | 347000 | 1311 |
2020-05-12 | 1341 | 1349 | 1332 | 1339 | 273400 | 1339 |
2020-05-11 | 1310 | 1351 | 1309 | 1349 | 215600 | 1349 |
2020-05-08 | 1300 | 1306 | 1291 | 1305 | 354500 | 1305 |
2020-05-07 | 1320 | 1324 | 1294 | 1300 | 241300 | 1300 |
2020-05-01 | 1322 | 1339 | 1306 | 1328 | 355600 | 1328 |
2020-04-30 | 1303 | 1349 | 1302 | 1318 | 529000 | 1318 |
2020-04-28 | 1341 | 1341 | 1295 | 1327 | 458600 | 1327 |
2020-04-27 | 1378 | 1388 | 1360 | 1387 | 246900 | 1387 |
2020-04-24 | 1361 | 1363 | 1339 | 1362 | 188300 | 1362 |
2020-04-23 | 1333 | 1352 | 1330 | 1352 | 153300 | 1352 |
2020-04-22 | 1318 | 1341 | 1314 | 1331 | 163000 | 1331 |
2020-04-21 | 1332 | 1342 | 1319 | 1335 | 127100 | 1335 |
2020-04-20 | 1363 | 1379 | 1356 | 1362 | 89200 | 1362 |
2020-04-17 | 1380 | 1391 | 1345 | 1369 | 166300 | 1369 |
2020-04-16 | 1329 | 1370 | 1319 | 1370 | 241800 | 1370 |
2020-04-15 | 1403 | 1403 | 1331 | 1341 | 478600 | 1341 |
2020-04-14 | 1407 | 1418 | 1398 | 1405 | 274600 | 1405 |
2020-04-13 | 1442 | 1451 | 1422 | 1427 | 203500 | 1427 |
2020-04-10 | 1443 | 1460 | 1401 | 1460 | 324100 | 1460 |
2020-04-09 | 1426 | 1433 | 1391 | 1425 | 237500 | 1425 |
2020-04-08 | 1430 | 1457 | 1396 | 1437 | 218200 | 1437 |
2020-04-07 | 1430 | 1439 | 1380 | 1417 | 227600 | 1417 |
2020-04-06 | 1377 | 1426 | 1363 | 1422 | 147300 | 1422 |
2020-04-03 | 1440 | 1456 | 1381 | 1395 | 170600 | 1395 |
2020-04-02 | 1444 | 1463 | 1412 | 1425 | 131500 | 1425 |
2020-04-01 | 1482 | 1516 | 1446 | 1451 | 179500 | 1451 |
2020-03-31 | 1568 | 1582 | 1506 | 1512 | 203500 | 1512 |
2020-03-30 | 1552 | 1587 | 1510 | 1580 | 262700 | 1580 |
2020-03-27 | 1581 | 1597 | 1537 | 1585 | 484900 | 1585 |
2020-03-26 | 1448 | 1517 | 1425 | 1506 | 250700 | 1506 |
2020-03-25 | 1427 | 1473 | 1401 | 1442 | 243600 | 1442 |
2020-03-24 | 1343 | 1387 | 1335 | 1386 | 346800 | 1386 |
2020-03-23 | 1366 | 1404 | 1284 | 1342 | 421500 | 1342 |
2020-03-19 | 1378 | 1408 | 1333 | 1405 | 362300 | 1405 |
2020-03-18 | 1318 | 1440 | 1309 | 1356 | 523300 | 1356 |
2020-03-17 | 1175 | 1321 | 1143 | 1309 | 438000 | 1309 |
2020-03-16 | 1227 | 1243 | 1196 | 1200 | 224200 | 1200 |
2020-03-13 | 1271 | 1271 | 1191 | 1239 | 411400 | 1239 |
2020-03-12 | 1375 | 1377 | 1318 | 1326 | 316900 | 1326 |
2020-03-11 | 1408 | 1427 | 1397 | 1403 | 231200 | 1403 |
2020-03-10 | 1381 | 1415 | 1335 | 1408 | 318400 | 1408 |
2020-03-09 | 1450 | 1463 | 1395 | 1406 | 298500 | 1406 |
2020-03-06 | 1492 | 1506 | 1481 | 1490 | 295900 | 1490 |
2020-03-05 | 1535 | 1538 | 1513 | 1521 | 176800 | 1521 |
2020-03-04 | 1490 | 1520 | 1484 | 1505 | 237700 | 1505 |
2020-03-03 | 1572 | 1572 | 1517 | 1517 | 259900 | 1517 |
2020-03-02 | 1498 | 1554 | 1490 | 1543 | 285900 | 1543 |
2020-02-28 | 1529 | 1532 | 1501 | 1528 | 499500 | 1528 |
2020-02-27 | 1556 | 1578 | 1556 | 1569 | 350800 | 1569 |
2020-02-26 | 1533 | 1566 | 1532 | 1563 | 350900 | 1563 |
2020-02-25 | 1523 | 1560 | 1520 | 1548 | 448400 | 1548 |
2020-02-21 | 1580 | 1600 | 1573 | 1594 | 255600 | 1594 |
2020-02-20 | 1588 | 1607 | 1583 | 1589 | 191100 | 1589 |
2020-02-19 | 1580 | 1595 | 1574 | 1578 | 158500 | 1578 |
2020-02-18 | 1596 | 1605 | 1571 | 1573 | 158400 | 1573 |
2020-02-17 | 1570 | 1604 | 1555 | 1597 | 257000 | 1597 |
2020-02-14 | 1600 | 1601 | 1554 | 1578 | 341600 | 1578 |
2020-02-13 | 1621 | 1621 | 1605 | 1614 | 157600 | 1614 |
2020-02-12 | 1644 | 1644 | 1617 | 1627 | 117900 | 1627 |
2020-02-10 | 1653 | 1658 | 1645 | 1650 | 110000 | 1650 |
2020-02-07 | 1673 | 1675 | 1654 | 1664 | 99100 | 1664 |
2020-02-06 | 1674 | 1681 | 1663 | 1676 | 142500 | 1676 |
2020-02-05 | 1650 | 1658 | 1643 | 1652 | 126300 | 1652 |
2020-02-04 | 1602 | 1636 | 1596 | 1633 | 109600 | 1633 |
2020-02-03 | 1592 | 1627 | 1591 | 1610 | 153700 | 1610 |
2020-01-31 | 1619 | 1641 | 1616 | 1629 | 187900 | 1629 |
2020-01-30 | 1607 | 1630 | 1598 | 1604 | 218200 | 1604 |
2020-01-29 | 1598 | 1625 | 1597 | 1622 | 213800 | 1622 |
2020-01-28 | 1608 | 1617 | 1584 | 1609 | 293400 | 1609 |
2020-01-27 | 1621 | 1640 | 1607 | 1630 | 204000 | 1630 |
2020-01-24 | 1646 | 1654 | 1638 | 1652 | 146300 | 1652 |
2020-01-23 | 1658 | 1665 | 1647 | 1647 | 161100 | 1647 |
2020-01-22 | 1656 | 1668 | 1649 | 1665 | 199400 | 1665 |
2020-01-21 | 1675 | 1684 | 1664 | 1668 | 98700 | 1668 |
2020-01-20 | 1660 | 1677 | 1659 | 1673 | 94900 | 1673 |
2020-01-17 | 1662 | 1667 | 1654 | 1659 | 106100 | 1659 |
2020-01-16 | 1659 | 1669 | 1653 | 1665 | 134500 | 1665 |
2020-01-15 | 1655 | 1659 | 1647 | 1654 | 128700 | 1654 |
2020-01-14 | 1667 | 1667 | 1647 | 1658 | 169000 | 1658 |
2020-01-10 | 1645 | 1660 | 1645 | 1654 | 97600 | 1654 |
2020-01-09 | 1654 | 1664 | 1645 | 1656 | 125400 | 1656 |
2020-01-08 | 1631 | 1641 | 1614 | 1638 | 139600 | 1638 |
2020-01-07 | 1625 | 1659 | 1625 | 1654 | 145800 | 1654 |
2020-01-06 | 1615 | 1626 | 1606 | 1621 | 187300 | 1621 |
2019-12-30 | 1645 | 1649 | 1634 | 1634 | 160400 | 1634 |
2019-12-27 | 1670 | 1676 | 1657 | 1664 | 297900 | 1664 |
2019-12-26 | 1670 | 1686 | 1666 | 1686 | 611500 | 1686 |
2019-12-25 | 1673 | 1673 | 1665 | 1670 | 147200 | 1670 |
2019-12-24 | 1670 | 1674 | 1659 | 1662 | 200200 | 1662 |
2019-12-23 | 1675 | 1680 | 1669 | 1670 | 163300 | 1670 |
2019-12-20 | 1681 | 1681 | 1660 | 1672 | 131300 | 1672 |
2019-12-19 | 1690 | 1699 | 1670 | 1674 | 152000 | 1674 |
2019-12-18 | 1707 | 1707 | 1682 | 1690 | 293400 | 1690 |
2019-12-17 | 1725 | 1728 | 1703 | 1714 | 278400 | 1714 |
2019-12-16 | 1707 | 1730 | 1707 | 1722 | 223200 | 1722 |
2019-12-13 | 1706 | 1729 | 1699 | 1707 | 467000 | 1707 |
2019-12-12 | 1689 | 1699 | 1679 | 1680 | 336000 | 1680 |
2019-12-11 | 1707 | 1707 | 1678 | 1689 | 413700 | 1689 |
2019-12-10 | 1719 | 1725 | 1710 | 1710 | 304500 | 1710 |
2019-12-09 | 1708 | 1730 | 1708 | 1726 | 250500 | 1726 |
2019-12-06 | 1670 | 1700 | 1665 | 1697 | 272200 | 1697 |
2019-12-05 | 1665 | 1684 | 1665 | 1680 | 290300 | 1680 |
2019-12-04 | 1629 | 1665 | 1624 | 1658 | 357100 | 1658 |
2019-12-03 | 1622 | 1644 | 1620 | 1634 | 183200 | 1634 |
2019-12-02 | 1646 | 1655 | 1632 | 1635 | 219500 | 1635 |
2019-11-29 | 1670 | 1673 | 1647 | 1650 | 144400 | 1650 |
2019-11-28 | 1658 | 1669 | 1650 | 1666 | 230100 | 1666 |
2019-11-27 | 1643 | 1666 | 1643 | 1665 | 242800 | 1665 |
2019-11-26 | 1643 | 1657 | 1638 | 1638 | 229700 | 1638 |
2019-11-25 | 1629 | 1648 | 1625 | 1635 | 165000 | 1635 |
2019-11-22 | 1610 | 1627 | 1604 | 1614 | 423100 | 1614 |
2019-11-21 | 1604 | 1613 | 1586 | 1608 | 327400 | 1608 |
2019-11-20 | 1601 | 1614 | 1593 | 1602 | 174700 | 1602 |
2019-11-19 | 1612 | 1621 | 1605 | 1610 | 148100 | 1610 |
2019-11-18 | 1620 | 1628 | 1601 | 1609 | 165000 | 1609 |
2019-11-15 | 1604 | 1618 | 1594 | 1612 | 240700 | 1612 |
2019-11-14 | 1603 | 1611 | 1583 | 1589 | 237300 | 1589 |
2019-11-13 | 1631 | 1637 | 1603 | 1609 | 218300 | 1609 |
2019-11-12 | 1621 | 1631 | 1611 | 1628 | 265200 | 1628 |
2019-11-11 | 1639 | 1644 | 1621 | 1623 | 206300 | 1623 |
2019-11-08 | 1652 | 1658 | 1620 | 1627 | 260500 | 1627 |
2019-11-07 | 1620 | 1640 | 1620 | 1634 | 223900 | 1634 |
2019-11-06 | 1633 | 1638 | 1615 | 1615 | 202900 | 1615 |
2019-11-05 | 1588 | 1617 | 1585 | 1612 | 176200 | 1612 |
2019-11-01 | 1596 | 1600 | 1576 | 1582 | 169000 | 1582 |
2019-10-31 | 1599 | 1607 | 1580 | 1598 | 209100 | 1598 |
2019-10-30 | 1605 | 1617 | 1571 | 1579 | 321100 | 1579 |
2019-10-29 | 1596 | 1640 | 1596 | 1609 | 332600 | 1609 |
2019-10-28 | 1587 | 1595 | 1577 | 1586 | 155900 | 1586 |
2019-10-25 | 1581 | 1584 | 1562 | 1584 | 186900 | 1584 |
2019-10-24 | 1580 | 1585 | 1567 | 1575 | 186600 | 1575 |
2019-10-23 | 1566 | 1577 | 1547 | 1577 | 151500 | 1577 |
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。