8012 長瀬産業(株) 個別株価データ

東証1部(卸売業)
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 | 1803 | 1826 | 1792 | 1825 | 244100 | 1825 |
2021-03-09 | 1790 | 1797 | 1762 | 1795 | 267700 | 1795 |
2021-03-03 | 1729 | 1779 | 1720 | 1776 | 280200 | 1776 |
2021-02-26 | 1708 | 1721 | 1664 | 1664 | 300900 | 1664 |
2021-02-24 | 1758 | 1766 | 1716 | 1728 | 171700 | 1728 |
2021-02-12 | 1778 | 1778 | 1747 | 1762 | 201800 | 1762 |
2021-02-03 | 1537 | 1550 | 1529 | 1546 | 82400 | 1546 |
2021-02-02 | 1530 | 1547 | 1519 | 1545 | 72500 | 1545 |
2021-02-01 | 1495 | 1520 | 1493 | 1507 | 80500 | 1507 |
2021-01-29 | 1536 | 1546 | 1500 | 1500 | 139800 | 1500 |
2021-01-28 | 1525 | 1553 | 1525 | 1538 | 203000 | 1538 |
2021-01-27 | 1553 | 1572 | 1553 | 1571 | 94200 | 1571 |
2021-01-26 | 1551 | 1560 | 1536 | 1536 | 115100 | 1536 |
2021-01-25 | 1552 | 1572 | 1548 | 1568 | 97700 | 1568 |
2021-01-22 | 1556 | 1574 | 1542 | 1545 | 147100 | 1545 |
2021-01-21 | 1581 | 1594 | 1575 | 1583 | 130200 | 1583 |
2021-01-20 | 1561 | 1562 | 1543 | 1557 | 84600 | 1557 |
2021-01-19 | 1569 | 1581 | 1565 | 1570 | 80900 | 1570 |
2021-01-18 | 1555 | 1575 | 1555 | 1563 | 36400 | 1563 |
2021-01-14 | 1574 | 1588 | 1569 | 1584 | 125100 | 1584 |
2021-01-12 | 1555 | 1585 | 1545 | 1582 | 90300 | 1582 |
2021-01-08 | 1537 | 1562 | 1525 | 1562 | 109400 | 1562 |
2021-01-07 | 1520 | 1557 | 1490 | 1535 | 173100 | 1535 |
2021-01-06 | 1465 | 1497 | 1465 | 1490 | 91900 | 1490 |
2021-01-05 | 1455 | 1477 | 1453 | 1461 | 110700 | 1461 |
2021-01-04 | 1499 | 1501 | 1453 | 1468 | 97200 | 1468 |
2021-01-04 | 1499 | 1501 | 1453 | 1468 | 97200 | 1468 |
2020-12-30 | 1536 | 1536 | 1505 | 1506 | 143600 | 1506 |
2020-12-28 | 1540 | 1547 | 1514 | 1524 | 137300 | 1524 |
2020-12-25 | 1516 | 1541 | 1510 | 1532 | 167100 | 1532 |
2020-12-24 | 1476 | 1498 | 1476 | 1486 | 123200 | 1486 |
2020-12-22 | 1500 | 1505 | 1473 | 1480 | 90700 | 1480 |
2020-12-21 | 1529 | 1540 | 1512 | 1524 | 64900 | 1524 |
2020-12-18 | 1520 | 1551 | 1506 | 1520 | 242800 | 1520 |
2020-12-17 | 1510 | 1528 | 1500 | 1522 | 153700 | 1522 |
2020-12-16 | 1499 | 1505 | 1487 | 1496 | 66000 | 1496 |
2020-12-15 | 1482 | 1495 | 1478 | 1487 | 62300 | 1487 |
2020-12-14 | 1487 | 1504 | 1478 | 1482 | 129700 | 1482 |
2020-12-11 | 1483 | 1489 | 1467 | 1487 | 116600 | 1487 |
2020-12-10 | 1496 | 1499 | 1484 | 1488 | 163500 | 1488 |
2020-12-09 | 1455 | 1492 | 1452 | 1492 | 122100 | 1492 |
2020-12-08 | 1450 | 1461 | 1441 | 1452 | 94400 | 1452 |
2020-12-07 | 1482 | 1486 | 1451 | 1452 | 94700 | 1452 |
2020-12-04 | 1467 | 1484 | 1462 | 1472 | 64800 | 1472 |
2020-12-03 | 1450 | 1486 | 1448 | 1480 | 104900 | 1480 |
2020-12-02 | 1478 | 1478 | 1446 | 1453 | 192900 | 1453 |
2020-12-01 | 1443 | 1463 | 1433 | 1462 | 148400 | 1462 |
2020-11-30 | 1479 | 1480 | 1417 | 1435 | 303800 | 1435 |
2020-11-27 | 1479 | 1498 | 1470 | 1484 | 235500 | 1484 |
2020-11-26 | 1432 | 1465 | 1428 | 1460 | 105700 | 1460 |
2020-11-25 | 1462 | 1475 | 1439 | 1441 | 151500 | 1441 |
2020-11-24 | 1445 | 1456 | 1434 | 1436 | 146900 | 1436 |
2020-11-20 | 1368 | 1412 | 1368 | 1406 | 140900 | 1406 |
2020-11-19 | 1379 | 1390 | 1366 | 1375 | 122400 | 1375 |
2020-11-18 | 1385 | 1391 | 1371 | 1380 | 124100 | 1380 |
2020-11-17 | 1422 | 1423 | 1389 | 1402 | 136000 | 1402 |
2020-11-16 | 1405 | 1427 | 1398 | 1418 | 153800 | 1418 |
2020-11-13 | 1419 | 1419 | 1384 | 1389 | 128500 | 1389 |
2020-11-12 | 1441 | 1441 | 1415 | 1430 | 119600 | 1430 |
2020-11-11 | 1470 | 1473 | 1425 | 1446 | 191200 | 1446 |
2020-11-10 | 1452 | 1454 | 1416 | 1440 | 207800 | 1440 |
2020-11-09 | 1412 | 1420 | 1383 | 1408 | 137700 | 1408 |
2020-11-06 | 1391 | 1402 | 1369 | 1395 | 161100 | 1395 |
2020-11-05 | 1395 | 1401 | 1373 | 1394 | 340400 | 1394 |
2020-11-04 | 1414 | 1423 | 1395 | 1412 | 157400 | 1412 |
2020-11-02 | 1373 | 1390 | 1364 | 1385 | 107300 | 1385 |
2020-10-30 | 1379 | 1379 | 1346 | 1357 | 91700 | 1357 |
2020-10-29 | 1365 | 1383 | 1356 | 1377 | 87500 | 1377 |
2020-10-28 | 1373 | 1379 | 1361 | 1378 | 103800 | 1378 |
2020-10-27 | 1414 | 1414 | 1383 | 1393 | 87700 | 1393 |
2020-10-26 | 1420 | 1434 | 1411 | 1420 | 61500 | 1420 |
2020-10-23 | 1410 | 1423 | 1408 | 1420 | 118100 | 1420 |
2020-10-22 | 1400 | 1404 | 1391 | 1392 | 78000 | 1392 |
2020-10-21 | 1417 | 1434 | 1413 | 1414 | 109100 | 1414 |
2020-10-20 | 1407 | 1419 | 1386 | 1387 | 72300 | 1387 |
2020-10-19 | 1394 | 1414 | 1394 | 1409 | 64800 | 1409 |
2020-10-16 | 1382 | 1397 | 1377 | 1389 | 126200 | 1389 |
2020-10-15 | 1396 | 1400 | 1373 | 1378 | 94200 | 1378 |
2020-10-14 | 1398 | 1399 | 1383 | 1394 | 65300 | 1394 |
2020-10-13 | 1418 | 1424 | 1401 | 1407 | 78200 | 1407 |
2020-10-12 | 1414 | 1418 | 1401 | 1414 | 60700 | 1414 |
2020-10-09 | 1449 | 1449 | 1409 | 1420 | 150000 | 1420 |
2020-10-08 | 1448 | 1457 | 1439 | 1451 | 268700 | 1451 |
2020-10-07 | 1446 | 1449 | 1433 | 1439 | 152600 | 1439 |
2020-10-06 | 1462 | 1474 | 1455 | 1464 | 137300 | 1464 |
2020-10-05 | 1459 | 1469 | 1432 | 1442 | 218900 | 1442 |
2020-10-02 | 1474 | 1484 | 1423 | 1434 | 255900 | 1434 |
2020-09-30 | 1495 | 1498 | 1468 | 1468 | 228700 | 1468 |
2020-09-29 | 1510 | 1510 | 1481 | 1497 | 259000 | 1497 |
2020-09-28 | 1524 | 1554 | 1520 | 1545 | 390400 | 1545 |
2020-09-25 | 1512 | 1532 | 1493 | 1503 | 759400 | 1503 |
2020-09-24 | 1550 | 1552 | 1481 | 1483 | 396000 | 1483 |
2020-09-23 | 1553 | 1583 | 1544 | 1571 | 396400 | 1571 |
2020-09-18 | 1545 | 1585 | 1540 | 1584 | 406200 | 1584 |
2020-09-17 | 1528 | 1543 | 1519 | 1543 | 222200 | 1543 |
2020-09-16 | 1503 | 1518 | 1492 | 1508 | 197200 | 1508 |
2020-09-15 | 1512 | 1514 | 1485 | 1508 | 194000 | 1508 |
2020-09-14 | 1462 | 1514 | 1462 | 1512 | 265100 | 1512 |
2020-09-11 | 1431 | 1449 | 1424 | 1444 | 189900 | 1444 |
2020-09-10 | 1395 | 1427 | 1394 | 1421 | 149400 | 1421 |
2020-09-09 | 1365 | 1395 | 1364 | 1389 | 194200 | 1389 |
2020-09-08 | 1373 | 1395 | 1368 | 1395 | 105100 | 1395 |
2020-09-07 | 1367 | 1378 | 1359 | 1369 | 100800 | 1369 |
2020-09-04 | 1352 | 1371 | 1347 | 1368 | 96000 | 1368 |
2020-09-03 | 1371 | 1388 | 1371 | 1374 | 129200 | 1374 |
2020-09-02 | 1359 | 1360 | 1343 | 1359 | 103400 | 1359 |
2020-09-01 | 1358 | 1361 | 1342 | 1357 | 182400 | 1357 |
2020-08-31 | 1364 | 1407 | 1364 | 1381 | 129600 | 1381 |
2020-08-28 | 1370 | 1402 | 1351 | 1359 | 237900 | 1359 |
2020-08-27 | 1367 | 1373 | 1357 | 1364 | 60700 | 1364 |
2020-08-26 | 1349 | 1367 | 1339 | 1364 | 104000 | 1364 |
2020-08-25 | 1363 | 1376 | 1359 | 1362 | 152700 | 1362 |
2020-08-24 | 1324 | 1338 | 1318 | 1334 | 93900 | 1334 |
2020-08-21 | 1313 | 1329 | 1313 | 1319 | 88800 | 1319 |
2020-08-20 | 1310 | 1327 | 1308 | 1315 | 95100 | 1315 |
2020-08-19 | 1331 | 1335 | 1321 | 1328 | 73000 | 1328 |
2020-08-18 | 1321 | 1342 | 1312 | 1335 | 125800 | 1335 |
2020-08-17 | 1346 | 1350 | 1320 | 1320 | 57000 | 1320 |
2020-08-14 | 1365 | 1366 | 1351 | 1351 | 109300 | 1351 |
2020-08-13 | 1349 | 1373 | 1338 | 1366 | 155000 | 1366 |
2020-08-12 | 1310 | 1345 | 1304 | 1337 | 122000 | 1337 |
2020-08-11 | 1276 | 1311 | 1275 | 1310 | 134400 | 1310 |
2020-08-07 | 1270 | 1276 | 1253 | 1255 | 131600 | 1255 |
2020-08-06 | 1258 | 1278 | 1252 | 1270 | 92900 | 1270 |
2020-08-05 | 1247 | 1266 | 1233 | 1258 | 100100 | 1258 |
2020-08-04 | 1250 | 1270 | 1249 | 1262 | 128200 | 1262 |
2020-08-03 | 1227 | 1247 | 1227 | 1236 | 90400 | 1236 |
2020-07-31 | 1259 | 1259 | 1204 | 1212 | 175900 | 1212 |
2020-07-30 | 1290 | 1298 | 1267 | 1271 | 91600 | 1271 |
2020-07-29 | 1305 | 1306 | 1290 | 1290 | 81900 | 1290 |
2020-07-28 | 1338 | 1343 | 1310 | 1315 | 182500 | 1315 |
2020-07-27 | 1305 | 1326 | 1293 | 1326 | 120600 | 1326 |
2020-07-22 | 1355 | 1357 | 1323 | 1324 | 203700 | 1324 |
2020-07-21 | 1322 | 1355 | 1319 | 1349 | 180500 | 1349 |
2020-07-20 | 1320 | 1331 | 1313 | 1324 | 69200 | 1324 |
2020-07-17 | 1331 | 1337 | 1316 | 1326 | 59800 | 1326 |
2020-07-16 | 1366 | 1367 | 1331 | 1336 | 152600 | 1336 |
2020-07-15 | 1320 | 1345 | 1320 | 1343 | 217900 | 1343 |
2020-07-14 | 1312 | 1318 | 1300 | 1310 | 97800 | 1310 |
2020-07-13 | 1297 | 1324 | 1290 | 1314 | 94200 | 1314 |
2020-07-10 | 1289 | 1291 | 1260 | 1260 | 120300 | 1260 |
2020-07-09 | 1295 | 1302 | 1271 | 1293 | 144000 | 1293 |
2020-07-08 | 1312 | 1332 | 1300 | 1300 | 131000 | 1300 |
2020-07-07 | 1328 | 1331 | 1312 | 1319 | 79500 | 1319 |
2020-07-06 | 1312 | 1338 | 1308 | 1338 | 82300 | 1338 |
2020-07-03 | 1310 | 1318 | 1290 | 1305 | 94700 | 1305 |
2020-07-02 | 1300 | 1316 | 1294 | 1305 | 183200 | 1305 |
2020-07-01 | 1337 | 1340 | 1300 | 1300 | 222800 | 1300 |
2020-06-30 | 1356 | 1376 | 1341 | 1343 | 243100 | 1343 |
2020-06-29 | 1330 | 1338 | 1315 | 1330 | 160000 | 1330 |
2020-06-26 | 1342 | 1347 | 1329 | 1341 | 133300 | 1341 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-25 | 1313 | 1330 | 1309 | 1317 | 197700 | 1317 |
2020-06-24 | 1336 | 1340 | 1318 | 1319 | 121500 | 1319 |
2020-06-23 | 1334 | 1351 | 1323 | 1335 | 115900 | 1335 |
2020-06-22 | 1316 | 1337 | 1315 | 1327 | 75000 | 1327 |
2020-06-19 | 1331 | 1337 | 1316 | 1316 | 176700 | 1316 |
2020-06-18 | 1325 | 1331 | 1303 | 1327 | 88600 | 1327 |
2020-06-17 | 1341 | 1341 | 1318 | 1324 | 186200 | 1324 |
2020-06-16 | 1310 | 1355 | 1305 | 1355 | 244000 | 1355 |
2020-06-15 | 1287 | 1299 | 1267 | 1267 | 138600 | 1267 |
2020-06-12 | 1292 | 1301 | 1273 | 1283 | 253900 | 1283 |
2020-06-11 | 1345 | 1361 | 1328 | 1331 | 235300 | 1331 |
2020-06-10 | 1389 | 1393 | 1372 | 1375 | 213600 | 1375 |
2020-06-09 | 1413 | 1416 | 1389 | 1402 | 181700 | 1402 |
2020-06-08 | 1415 | 1424 | 1406 | 1413 | 220400 | 1413 |
2020-06-05 | 1393 | 1400 | 1377 | 1387 | 252200 | 1387 |
2020-06-04 | 1419 | 1419 | 1384 | 1393 | 175100 | 1393 |
2020-06-03 | 1400 | 1406 | 1383 | 1393 | 206900 | 1393 |
2020-06-02 | 1360 | 1390 | 1354 | 1378 | 162300 | 1378 |
2020-06-01 | 1338 | 1360 | 1338 | 1350 | 155700 | 1350 |
2020-05-29 | 1370 | 1382 | 1338 | 1338 | 222900 | 1338 |
2020-05-28 | 1360 | 1384 | 1357 | 1377 | 156700 | 1377 |
2020-05-27 | 1329 | 1349 | 1324 | 1345 | 201800 | 1345 |
2020-05-26 | 1333 | 1339 | 1319 | 1336 | 116000 | 1336 |
2020-05-25 | 1310 | 1321 | 1298 | 1320 | 94900 | 1320 |
2020-05-22 | 1316 | 1316 | 1281 | 1288 | 117500 | 1288 |
2020-05-21 | 1317 | 1327 | 1307 | 1311 | 98800 | 1311 |
2020-05-20 | 1308 | 1318 | 1306 | 1313 | 225400 | 1313 |
2020-05-19 | 1345 | 1345 | 1321 | 1325 | 179300 | 1325 |
2020-05-18 | 1322 | 1328 | 1303 | 1303 | 164100 | 1303 |
2020-05-15 | 1286 | 1297 | 1266 | 1292 | 184600 | 1292 |
2020-05-14 | 1274 | 1302 | 1263 | 1263 | 110000 | 1263 |
2020-05-13 | 1273 | 1307 | 1273 | 1299 | 172700 | 1299 |
2020-05-12 | 1324 | 1326 | 1292 | 1297 | 110100 | 1297 |
2020-05-11 | 1283 | 1317 | 1268 | 1317 | 122900 | 1317 |
2020-05-08 | 1237 | 1259 | 1234 | 1259 | 304100 | 1259 |
2020-05-07 | 1247 | 1252 | 1230 | 1237 | 248600 | 1237 |
2020-05-01 | 1290 | 1291 | 1269 | 1277 | 262200 | 1277 |
2020-04-30 | 1332 | 1339 | 1303 | 1303 | 179000 | 1303 |
2020-04-28 | 1299 | 1300 | 1274 | 1292 | 169300 | 1292 |
2020-04-27 | 1287 | 1289 | 1271 | 1285 | 96900 | 1285 |
2020-04-24 | 1284 | 1284 | 1254 | 1275 | 169700 | 1275 |
2020-04-23 | 1235 | 1282 | 1233 | 1278 | 129200 | 1278 |
2020-04-22 | 1210 | 1240 | 1202 | 1229 | 150200 | 1229 |
2020-04-21 | 1215 | 1231 | 1215 | 1225 | 102900 | 1225 |
2020-04-20 | 1240 | 1255 | 1236 | 1245 | 118500 | 1245 |
2020-04-17 | 1255 | 1285 | 1235 | 1242 | 172800 | 1242 |
2020-04-16 | 1193 | 1240 | 1182 | 1238 | 259100 | 1238 |
2020-04-15 | 1263 | 1267 | 1195 | 1207 | 519200 | 1207 |
2020-04-14 | 1271 | 1288 | 1260 | 1278 | 166300 | 1278 |
2020-04-13 | 1327 | 1327 | 1279 | 1283 | 189200 | 1283 |
2020-04-10 | 1316 | 1363 | 1304 | 1357 | 210100 | 1357 |
2020-04-09 | 1302 | 1308 | 1278 | 1295 | 137400 | 1295 |
2020-04-08 | 1312 | 1328 | 1281 | 1311 | 245500 | 1311 |
2020-04-07 | 1256 | 1272 | 1218 | 1256 | 242800 | 1256 |
2020-04-06 | 1185 | 1261 | 1165 | 1244 | 179900 | 1244 |
2020-04-03 | 1181 | 1215 | 1162 | 1180 | 163800 | 1180 |
2020-04-02 | 1197 | 1215 | 1173 | 1175 | 195400 | 1175 |
2020-04-01 | 1263 | 1287 | 1209 | 1226 | 207300 | 1226 |
2020-03-31 | 1334 | 1343 | 1258 | 1279 | 205500 | 1279 |
2020-03-30 | 1330 | 1349 | 1279 | 1347 | 408500 | 1347 |
2020-03-27 | 1390 | 1406 | 1329 | 1406 | 543900 | 1406 |
2020-03-26 | 1291 | 1343 | 1268 | 1330 | 354100 | 1330 |
2020-03-25 | 1349 | 1349 | 1253 | 1284 | 412300 | 1284 |
2020-03-24 | 1271 | 1304 | 1241 | 1271 | 383800 | 1271 |
2020-03-23 | 1172 | 1255 | 1171 | 1248 | 471500 | 1248 |
2020-03-19 | 1196 | 1214 | 1151 | 1172 | 585300 | 1172 |
2020-03-18 | 1145 | 1212 | 1140 | 1156 | 413700 | 1156 |
2020-03-17 | 1041 | 1153 | 1026 | 1145 | 359800 | 1145 |
2020-03-16 | 1084 | 1103 | 1057 | 1060 | 243700 | 1060 |
2020-03-13 | 1069 | 1107 | 1039 | 1075 | 436500 | 1075 |
2020-03-12 | 1150 | 1162 | 1120 | 1129 | 305600 | 1129 |
2020-03-11 | 1175 | 1213 | 1173 | 1178 | 262500 | 1178 |
2020-03-10 | 1145 | 1175 | 1096 | 1172 | 258300 | 1172 |
2020-03-09 | 1197 | 1203 | 1143 | 1153 | 263000 | 1153 |
2020-03-06 | 1250 | 1258 | 1224 | 1231 | 272800 | 1231 |
2020-03-05 | 1301 | 1311 | 1268 | 1275 | 224100 | 1275 |
2020-03-04 | 1269 | 1293 | 1264 | 1281 | 304800 | 1281 |
2020-03-03 | 1338 | 1344 | 1289 | 1289 | 241000 | 1289 |
2020-03-02 | 1280 | 1324 | 1277 | 1313 | 240700 | 1313 |
2020-02-28 | 1309 | 1314 | 1283 | 1297 | 337600 | 1297 |
2020-02-27 | 1377 | 1377 | 1346 | 1351 | 236100 | 1351 |
2020-02-26 | 1370 | 1393 | 1358 | 1388 | 288600 | 1388 |
2020-02-25 | 1395 | 1412 | 1380 | 1391 | 348400 | 1391 |
2020-02-21 | 1435 | 1457 | 1435 | 1440 | 295800 | 1440 |
2020-02-20 | 1459 | 1466 | 1436 | 1437 | 357600 | 1437 |
2020-02-19 | 1461 | 1464 | 1442 | 1452 | 225000 | 1452 |
2020-02-18 | 1477 | 1477 | 1448 | 1458 | 167500 | 1458 |
2020-02-17 | 1488 | 1490 | 1469 | 1486 | 109100 | 1486 |
2020-02-14 | 1495 | 1504 | 1485 | 1503 | 127800 | 1503 |
2020-02-13 | 1508 | 1516 | 1495 | 1508 | 144500 | 1508 |
2020-02-12 | 1503 | 1506 | 1484 | 1500 | 161500 | 1500 |
2020-02-10 | 1505 | 1513 | 1492 | 1497 | 225300 | 1497 |
2020-02-07 | 1539 | 1540 | 1508 | 1523 | 192500 | 1523 |
2020-02-06 | 1502 | 1563 | 1502 | 1556 | 279100 | 1556 |
2020-02-05 | 1567 | 1570 | 1544 | 1553 | 176200 | 1553 |
2020-02-04 | 1511 | 1541 | 1510 | 1535 | 150000 | 1535 |
2020-02-03 | 1500 | 1521 | 1500 | 1509 | 164300 | 1509 |
2020-01-31 | 1520 | 1538 | 1518 | 1528 | 124300 | 1528 |
2020-01-30 | 1543 | 1543 | 1510 | 1523 | 133000 | 1523 |
2020-01-29 | 1534 | 1546 | 1526 | 1543 | 131900 | 1543 |
2020-01-28 | 1550 | 1553 | 1528 | 1543 | 192500 | 1543 |
2020-01-27 | 1572 | 1573 | 1555 | 1564 | 156500 | 1564 |
2020-01-24 | 1607 | 1610 | 1580 | 1583 | 161500 | 1583 |
2020-01-23 | 1597 | 1603 | 1591 | 1597 | 110500 | 1597 |
2020-01-22 | 1586 | 1611 | 1585 | 1606 | 121700 | 1606 |
2020-01-21 | 1592 | 1599 | 1582 | 1593 | 118800 | 1593 |
2020-01-20 | 1603 | 1612 | 1602 | 1602 | 85700 | 1602 |
2020-01-17 | 1598 | 1605 | 1591 | 1597 | 102000 | 1597 |
2020-01-16 | 1594 | 1600 | 1587 | 1589 | 76800 | 1589 |
2020-01-15 | 1588 | 1608 | 1588 | 1595 | 118000 | 1595 |
2020-01-14 | 1600 | 1605 | 1583 | 1596 | 167900 | 1596 |
2020-01-10 | 1612 | 1619 | 1598 | 1603 | 66400 | 1603 |
2020-01-09 | 1619 | 1636 | 1612 | 1614 | 127000 | 1614 |
2020-01-08 | 1583 | 1598 | 1561 | 1583 | 146500 | 1583 |
2020-01-07 | 1606 | 1626 | 1606 | 1621 | 101900 | 1621 |
2020-01-06 | 1600 | 1602 | 1579 | 1596 | 155500 | 1596 |
2019-12-30 | 1652 | 1652 | 1625 | 1630 | 192000 | 1630 |
2019-12-27 | 1660 | 1666 | 1653 | 1659 | 64300 | 1659 |
2019-12-26 | 1630 | 1650 | 1629 | 1650 | 122000 | 1650 |
2019-12-25 | 1639 | 1639 | 1618 | 1631 | 168900 | 1631 |
2019-12-24 | 1630 | 1634 | 1599 | 1623 | 217700 | 1623 |
2019-12-23 | 1648 | 1651 | 1627 | 1628 | 79500 | 1628 |
2019-12-20 | 1657 | 1668 | 1650 | 1650 | 118300 | 1650 |
2019-12-19 | 1648 | 1655 | 1641 | 1655 | 101900 | 1655 |
2019-12-18 | 1670 | 1673 | 1658 | 1668 | 107700 | 1668 |
2019-12-17 | 1685 | 1685 | 1664 | 1682 | 95100 | 1682 |
2019-12-16 | 1686 | 1689 | 1665 | 1666 | 90300 | 1666 |
2019-12-13 | 1686 | 1697 | 1677 | 1686 | 232800 | 1686 |
2019-12-12 | 1662 | 1662 | 1641 | 1646 | 117300 | 1646 |
2019-12-11 | 1658 | 1664 | 1647 | 1654 | 135900 | 1654 |
2019-12-10 | 1674 | 1680 | 1664 | 1666 | 154100 | 1666 |
2019-12-09 | 1660 | 1669 | 1649 | 1667 | 121400 | 1667 |
2019-12-06 | 1645 | 1650 | 1641 | 1647 | 109500 | 1647 |
2019-12-05 | 1641 | 1646 | 1623 | 1636 | 130400 | 1636 |
2019-12-04 | 1605 | 1630 | 1597 | 1630 | 266100 | 1630 |
2019-12-03 | 1619 | 1629 | 1603 | 1620 | 119800 | 1620 |
2019-12-02 | 1606 | 1632 | 1605 | 1628 | 140700 | 1628 |
2019-11-29 | 1609 | 1618 | 1601 | 1604 | 125300 | 1604 |
2019-11-28 | 1626 | 1629 | 1602 | 1612 | 150100 | 1612 |
2019-11-27 | 1641 | 1650 | 1628 | 1645 | 143200 | 1645 |
2019-11-26 | 1658 | 1661 | 1621 | 1621 | 218900 | 1621 |
2019-11-25 | 1634 | 1646 | 1629 | 1638 | 123200 | 1638 |
2019-11-22 | 1605 | 1630 | 1600 | 1620 | 192400 | 1620 |
2019-11-21 | 1592 | 1603 | 1573 | 1600 | 228900 | 1600 |
2019-11-20 | 1587 | 1599 | 1582 | 1593 | 128300 | 1593 |
2019-11-19 | 1592 | 1608 | 1587 | 1598 | 120400 | 1598 |
2019-11-18 | 1606 | 1616 | 1597 | 1607 | 183600 | 1607 |
2019-11-15 | 1592 | 1626 | 1591 | 1611 | 186900 | 1611 |
2019-11-14 | 1613 | 1618 | 1578 | 1578 | 186800 | 1578 |
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。