8086 ニプロ(株) 個別株価データ

東証1部(精密機器)
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
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-02-15 | 1485 | 1487 | 1471 | 1479 | 384700 | 1479 |
2019-02-14 | 1505 | 1510 | 1490 | 1493 | 576200 | 1493 |
2019-02-13 | 1500 | 1527 | 1492 | 1512 | 897500 | 1512 |
2019-02-12 | 1476 | 1489 | 1469 | 1488 | 766700 | 1488 |
2019-02-08 | 1400 | 1491 | 1396 | 1486 | 1681200 | 1486 |
2019-02-07 | 1446 | 1465 | 1365 | 1397 | 1762900 | 1397 |
2019-02-06 | 1459 | 1469 | 1453 | 1465 | 418300 | 1465 |
2019-02-05 | 1446 | 1457 | 1446 | 1455 | 481400 | 1455 |
2019-02-04 | 1454 | 1465 | 1450 | 1453 | 451500 | 1453 |
2019-02-01 | 1462 | 1473 | 1449 | 1451 | 540100 | 1451 |
2019-01-31 | 1456 | 1461 | 1448 | 1458 | 594400 | 1458 |
2019-01-30 | 1424 | 1446 | 1412 | 1435 | 706800 | 1435 |
2019-01-29 | 1406 | 1433 | 1406 | 1429 | 568800 | 1429 |
2019-01-28 | 1427 | 1430 | 1402 | 1410 | 636600 | 1410 |
2019-01-25 | 1437 | 1444 | 1431 | 1434 | 510100 | 1434 |
2019-01-24 | 1453 | 1454 | 1435 | 1443 | 670100 | 1443 |
2019-01-23 | 1440 | 1455 | 1430 | 1448 | 639400 | 1448 |
2019-01-22 | 1440 | 1443 | 1432 | 1437 | 402700 | 1437 |
2019-01-21 | 1456 | 1456 | 1436 | 1440 | 469500 | 1440 |
2019-01-18 | 1432 | 1450 | 1431 | 1445 | 749100 | 1445 |
2019-01-17 | 1417 | 1426 | 1412 | 1419 | 724300 | 1419 |
2019-01-16 | 1411 | 1428 | 1409 | 1417 | 807400 | 1417 |
2019-01-15 | 1388 | 1408 | 1379 | 1400 | 545600 | 1400 |
2019-01-11 | 1389 | 1401 | 1381 | 1391 | 908100 | 1391 |
2019-01-10 | 1366 | 1378 | 1358 | 1364 | 545800 | 1364 |
2019-01-09 | 1352 | 1376 | 1352 | 1373 | 535100 | 1373 |
2019-01-08 | 1349 | 1371 | 1344 | 1347 | 667500 | 1347 |
2019-01-07 | 1348 | 1352 | 1335 | 1344 | 489800 | 1344 |
2019-01-04 | 1320 | 1336 | 1303 | 1311 | 715000 | 1311 |
2018-12-28 | 1340 | 1350 | 1328 | 1345 | 517900 | 1345 |
2018-12-27 | 1325 | 1346 | 1324 | 1340 | 799700 | 1340 |
2018-12-26 | 1264 | 1291 | 1261 | 1278 | 545900 | 1278 |
2018-12-25 | 1306 | 1309 | 1251 | 1262 | 972700 | 1262 |
2018-12-21 | 1350 | 1353 | 1319 | 1331 | 1016900 | 1331 |
2018-12-20 | 1385 | 1389 | 1343 | 1353 | 747200 | 1353 |
2018-12-19 | 1385 | 1405 | 1381 | 1388 | 636300 | 1388 |
2018-12-18 | 1389 | 1400 | 1374 | 1382 | 675800 | 1382 |
2018-12-17 | 1443 | 1443 | 1399 | 1401 | 959100 | 1401 |
2018-12-14 | 1466 | 1471 | 1442 | 1443 | 667000 | 1443 |
2018-12-13 | 1466 | 1470 | 1451 | 1462 | 466400 | 1462 |
2018-12-12 | 1443 | 1455 | 1437 | 1448 | 744000 | 1448 |
2018-12-11 | 1431 | 1436 | 1411 | 1425 | 867500 | 1425 |
2018-12-10 | 1458 | 1467 | 1421 | 1430 | 806400 | 1430 |
2018-12-07 | 1471 | 1486 | 1457 | 1475 | 906600 | 1475 |
2018-12-06 | 1499 | 1499 | 1448 | 1457 | 919600 | 1457 |
2018-12-05 | 1482 | 1510 | 1482 | 1501 | 968800 | 1501 |
2018-12-04 | 1500 | 1510 | 1489 | 1491 | 835000 | 1491 |
2018-12-03 | 1544 | 1545 | 1506 | 1513 | 1258900 | 1513 |
2018-11-30 | 1508 | 1543 | 1498 | 1543 | 1069300 | 1543 |
2018-11-29 | 1523 | 1545 | 1511 | 1514 | 1159800 | 1514 |
2018-11-28 | 1512 | 1517 | 1494 | 1496 | 873100 | 1496 |
2018-11-27 | 1531 | 1533 | 1509 | 1515 | 448300 | 1515 |
2018-11-26 | 1511 | 1530 | 1507 | 1528 | 804200 | 1528 |
2018-11-22 | 1586 | 1594 | 1497 | 1504 | 3514500 | 1504 |
2018-11-21 | 1510 | 1558 | 1506 | 1551 | 863700 | 1551 |
2018-11-20 | 1542 | 1555 | 1533 | 1540 | 887900 | 1540 |
2018-11-19 | 1516 | 1553 | 1516 | 1544 | 819400 | 1544 |
2018-11-16 | 1515 | 1529 | 1511 | 1517 | 658500 | 1517 |
2018-11-15 | 1480 | 1510 | 1472 | 1508 | 806300 | 1508 |
2018-11-14 | 1494 | 1507 | 1486 | 1492 | 561600 | 1492 |
2018-11-13 | 1473 | 1490 | 1452 | 1485 | 746500 | 1485 |
2018-11-12 | 1489 | 1500 | 1480 | 1496 | 471600 | 1496 |
2018-11-09 | 1485 | 1499 | 1465 | 1491 | 954900 | 1491 |
2018-11-08 | 1540 | 1559 | 1485 | 1498 | 1745400 | 1498 |
2018-11-07 | 1469 | 1516 | 1450 | 1490 | 1638300 | 1490 |
2018-11-06 | 1415 | 1436 | 1415 | 1433 | 368600 | 1433 |
2018-11-05 | 1425 | 1430 | 1414 | 1415 | 556100 | 1415 |
2018-11-02 | 1420 | 1439 | 1416 | 1436 | 495100 | 1436 |
2018-11-01 | 1429 | 1438 | 1415 | 1419 | 530100 | 1419 |
2018-10-31 | 1440 | 1446 | 1425 | 1438 | 545000 | 1438 |
2018-10-30 | 1398 | 1430 | 1398 | 1426 | 785800 | 1426 |
2018-10-29 | 1394 | 1417 | 1394 | 1403 | 830600 | 1403 |
2018-10-26 | 1396 | 1408 | 1379 | 1388 | 902200 | 1388 |
2018-10-25 | 1388 | 1401 | 1380 | 1382 | 886200 | 1382 |
2018-10-24 | 1421 | 1432 | 1415 | 1425 | 607200 | 1425 |
2018-10-23 | 1450 | 1450 | 1427 | 1428 | 674300 | 1428 |
2018-10-22 | 1447 | 1472 | 1442 | 1461 | 597500 | 1461 |
2018-10-19 | 1431 | 1458 | 1431 | 1455 | 513200 | 1455 |
2018-10-18 | 1473 | 1485 | 1438 | 1440 | 1318400 | 1440 |
2018-10-17 | 1475 | 1488 | 1466 | 1482 | 537500 | 1482 |
2018-10-16 | 1451 | 1468 | 1443 | 1458 | 545200 | 1458 |
2018-10-15 | 1470 | 1475 | 1456 | 1459 | 474600 | 1459 |
2018-10-12 | 1479 | 1485 | 1470 | 1475 | 595700 | 1475 |
2018-10-11 | 1499 | 1506 | 1476 | 1486 | 963600 | 1486 |
2018-10-10 | 1535 | 1547 | 1524 | 1546 | 560800 | 1546 |
2018-10-09 | 1550 | 1552 | 1529 | 1535 | 570600 | 1535 |
2018-10-05 | 1546 | 1562 | 1546 | 1551 | 765600 | 1551 |
2018-10-04 | 1550 | 1559 | 1538 | 1554 | 726900 | 1554 |
2018-10-03 | 1563 | 1570 | 1548 | 1548 | 618100 | 1548 |
2018-10-02 | 1560 | 1577 | 1556 | 1573 | 868800 | 1573 |
2018-10-01 | 1561 | 1574 | 1549 | 1552 | 711300 | 1552 |
2018-09-28 | 1540 | 1564 | 1538 | 1554 | 1277400 | 1554 |
2018-09-27 | 1519 | 1536 | 1513 | 1526 | 1282400 | 1526 |
2018-09-26 | 1510 | 1513 | 1496 | 1508 | 1013100 | 1508 |
2018-09-25 | 1511 | 1528 | 1495 | 1509 | 1564500 | 1509 |
2018-09-21 | 1538 | 1542 | 1508 | 1511 | 1459400 | 1511 |
2018-09-20 | 1550 | 1551 | 1529 | 1531 | 997400 | 1531 |
2018-09-19 | 1560 | 1563 | 1542 | 1547 | 1061400 | 1547 |
2018-09-18 | 1545 | 1559 | 1537 | 1551 | 1154100 | 1551 |
2018-09-14 | 1527 | 1553 | 1523 | 1550 | 1253300 | 1550 |
2018-09-13 | 1518 | 1523 | 1505 | 1519 | 1178800 | 1519 |
2018-09-12 | 1510 | 1519 | 1498 | 1512 | 1073200 | 1512 |
2018-09-11 | 1495 | 1507 | 1479 | 1503 | 1003500 | 1503 |
2018-09-10 | 1462 | 1494 | 1459 | 1490 | 540300 | 1490 |
2018-09-07 | 1464 | 1474 | 1453 | 1474 | 738100 | 1474 |
2018-09-06 | 1476 | 1487 | 1467 | 1481 | 760800 | 1481 |
2018-09-05 | 1493 | 1501 | 1479 | 1495 | 993800 | 1495 |
2018-09-04 | 1480 | 1491 | 1478 | 1487 | 511900 | 1487 |
2018-09-03 | 1482 | 1488 | 1468 | 1479 | 707900 | 1479 |
2018-08-31 | 1488 | 1507 | 1484 | 1484 | 1020100 | 1484 |
2018-08-30 | 1500 | 1507 | 1494 | 1499 | 1011500 | 1499 |
2018-08-29 | 1498 | 1504 | 1492 | 1499 | 616200 | 1499 |
2018-08-28 | 1504 | 1504 | 1480 | 1484 | 696400 | 1484 |
2018-08-27 | 1490 | 1502 | 1489 | 1497 | 709300 | 1497 |
2018-08-24 | 1473 | 1489 | 1471 | 1487 | 801700 | 1487 |
2018-08-23 | 1456 | 1469 | 1455 | 1464 | 591900 | 1464 |
2018-08-22 | 1430 | 1454 | 1430 | 1452 | 503600 | 1452 |
2018-08-21 | 1441 | 1451 | 1433 | 1433 | 751100 | 1433 |
2018-08-20 | 1456 | 1468 | 1437 | 1441 | 460800 | 1441 |
2018-08-17 | 1453 | 1462 | 1437 | 1460 | 693700 | 1460 |
2018-08-16 | 1458 | 1475 | 1445 | 1446 | 806800 | 1446 |
2018-08-15 | 1469 | 1481 | 1466 | 1475 | 1237200 | 1475 |
2018-08-14 | 1402 | 1470 | 1402 | 1469 | 1246500 | 1469 |
2018-08-13 | 1440 | 1447 | 1400 | 1400 | 1500700 | 1400 |
2018-08-10 | 1405 | 1499 | 1405 | 1464 | 4730100 | 1464 |
2018-08-09 | 1358 | 1365 | 1342 | 1345 | 712200 | 1345 |
2018-08-08 | 1366 | 1380 | 1359 | 1363 | 764800 | 1363 |
2018-08-07 | 1367 | 1369 | 1360 | 1366 | 457700 | 1366 |
2018-08-06 | 1376 | 1379 | 1366 | 1368 | 643200 | 1368 |
2018-08-03 | 1379 | 1380 | 1357 | 1370 | 539800 | 1370 |
2018-08-02 | 1368 | 1392 | 1366 | 1377 | 1003800 | 1377 |
2018-08-01 | 1367 | 1372 | 1359 | 1360 | 469500 | 1360 |
2018-07-31 | 1360 | 1376 | 1348 | 1361 | 755100 | 1361 |
2018-07-30 | 1359 | 1367 | 1349 | 1360 | 479400 | 1360 |
2018-07-27 | 1362 | 1365 | 1353 | 1360 | 622900 | 1360 |
2018-07-26 | 1362 | 1365 | 1351 | 1359 | 604500 | 1359 |
2018-07-25 | 1360 | 1361 | 1346 | 1350 | 709100 | 1350 |
2018-07-24 | 1366 | 1378 | 1361 | 1364 | 925600 | 1364 |
2018-07-23 | 1355 | 1363 | 1351 | 1354 | 700100 | 1354 |
2018-07-20 | 1340 | 1368 | 1333 | 1366 | 1543800 | 1366 |
2018-07-19 | 1344 | 1349 | 1337 | 1340 | 625800 | 1340 |
2018-07-18 | 1339 | 1349 | 1334 | 1345 | 972100 | 1345 |
2018-07-17 | 1329 | 1337 | 1321 | 1335 | 957000 | 1335 |
2018-07-13 | 1303 | 1333 | 1302 | 1328 | 1146800 | 1328 |
2018-07-12 | 1288 | 1303 | 1286 | 1302 | 707600 | 1302 |
2018-07-11 | 1299 | 1309 | 1285 | 1293 | 1033400 | 1293 |
2018-07-10 | 1327 | 1333 | 1319 | 1319 | 657900 | 1319 |
2018-07-09 | 1300 | 1322 | 1298 | 1321 | 945100 | 1321 |
2018-07-06 | 1315 | 1320 | 1294 | 1294 | 1284200 | 1294 |
2018-07-05 | 1343 | 1350 | 1314 | 1315 | 1203200 | 1315 |
2018-07-04 | 1322 | 1348 | 1313 | 1344 | 2097500 | 1344 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2018-07-03 | 1307 | 1319 | 1291 | 1299 | 922300 | 1299 |
2018-07-02 | 1332 | 1357 | 1296 | 1297 | 2701900 | 1297 |
2018-06-29 | 1266 | 1283 | 1257 | 1280 | 750400 | 1280 |
2018-06-28 | 1270 | 1273 | 1256 | 1259 | 986700 | 1259 |
2018-06-27 | 1295 | 1298 | 1277 | 1280 | 942200 | 1280 |
2018-06-26 | 1290 | 1307 | 1287 | 1301 | 562700 | 1301 |
2018-06-25 | 1298 | 1311 | 1292 | 1300 | 638500 | 1300 |
2018-06-22 | 1299 | 1301 | 1286 | 1289 | 978100 | 1289 |
2018-06-21 | 1299 | 1324 | 1297 | 1307 | 863900 | 1307 |
2018-06-20 | 1299 | 1309 | 1282 | 1303 | 918600 | 1303 |
2018-06-19 | 1300 | 1307 | 1292 | 1299 | 681500 | 1299 |
2018-06-18 | 1315 | 1321 | 1300 | 1307 | 643800 | 1307 |
2018-06-15 | 1337 | 1337 | 1318 | 1318 | 670000 | 1318 |
2018-06-14 | 1346 | 1346 | 1325 | 1325 | 780400 | 1325 |
2018-06-13 | 1330 | 1353 | 1326 | 1343 | 962500 | 1343 |
2018-06-12 | 1308 | 1332 | 1296 | 1328 | 1167400 | 1328 |
2018-06-11 | 1297 | 1303 | 1293 | 1299 | 611300 | 1299 |
2018-06-08 | 1294 | 1308 | 1294 | 1294 | 837500 | 1294 |
2018-06-07 | 1303 | 1314 | 1299 | 1304 | 819500 | 1304 |
2018-06-06 | 1296 | 1312 | 1293 | 1307 | 783400 | 1307 |
2018-06-05 | 1335 | 1336 | 1305 | 1308 | 634800 | 1308 |
2018-06-04 | 1321 | 1344 | 1317 | 1333 | 942800 | 1333 |
2018-06-01 | 1310 | 1310 | 1293 | 1301 | 1425700 | 1301 |
2018-05-31 | 1320 | 1330 | 1318 | 1322 | 695000 | 1322 |
2018-05-30 | 1319 | 1321 | 1311 | 1317 | 661700 | 1317 |
2018-05-29 | 1346 | 1348 | 1335 | 1339 | 544000 | 1339 |
2018-05-28 | 1340 | 1353 | 1331 | 1350 | 966200 | 1350 |
2018-05-25 | 1340 | 1349 | 1331 | 1340 | 636500 | 1340 |
2018-05-24 | 1354 | 1361 | 1340 | 1342 | 1039900 | 1342 |
2018-05-23 | 1350 | 1356 | 1345 | 1350 | 789200 | 1350 |
2018-05-22 | 1351 | 1357 | 1338 | 1356 | 1018400 | 1356 |
2018-05-21 | 1370 | 1371 | 1341 | 1353 | 1469000 | 1353 |
2018-05-18 | 1325 | 1370 | 1323 | 1363 | 2251100 | 1363 |
2018-05-17 | 1301 | 1314 | 1291 | 1310 | 1585000 | 1310 |
2018-05-16 | 1275 | 1298 | 1268 | 1293 | 1320800 | 1293 |
2018-05-15 | 1263 | 1287 | 1258 | 1279 | 2260300 | 1279 |
2018-05-14 | 1285 | 1286 | 1261 | 1265 | 2969400 | 1265 |
2018-05-11 | 1305 | 1318 | 1279 | 1285 | 3214100 | 1285 |
2018-05-10 | 1374 | 1397 | 1276 | 1303 | 4990000 | 1303 |
2018-05-09 | 1473 | 1476 | 1369 | 1373 | 5186200 | 1373 |
2018-05-08 | 1528 | 1545 | 1522 | 1541 | 526000 | 1541 |
2018-05-07 | 1524 | 1534 | 1513 | 1519 | 663000 | 1519 |
2018-05-02 | 1540 | 1541 | 1520 | 1521 | 713600 | 1521 |
2018-05-01 | 1560 | 1560 | 1535 | 1539 | 680400 | 1539 |
2018-04-27 | 1564 | 1582 | 1557 | 1579 | 602800 | 1579 |
2018-04-26 | 1552 | 1571 | 1550 | 1564 | 539800 | 1564 |
2018-04-25 | 1527 | 1550 | 1525 | 1548 | 562400 | 1548 |
2018-04-24 | 1543 | 1546 | 1516 | 1529 | 1336300 | 1529 |
2018-04-23 | 1560 | 1570 | 1542 | 1546 | 650700 | 1546 |
2018-04-20 | 1560 | 1570 | 1550 | 1567 | 933700 | 1567 |
2018-04-19 | 1570 | 1585 | 1561 | 1568 | 1097500 | 1568 |
2018-04-18 | 1535 | 1563 | 1533 | 1560 | 562300 | 1560 |
2018-04-17 | 1547 | 1556 | 1536 | 1539 | 416700 | 1539 |
2018-04-16 | 1542 | 1552 | 1541 | 1550 | 398700 | 1550 |
2018-04-13 | 1527 | 1540 | 1525 | 1536 | 397300 | 1536 |
2018-04-12 | 1529 | 1539 | 1516 | 1518 | 426000 | 1518 |
2018-04-11 | 1528 | 1534 | 1516 | 1527 | 483800 | 1527 |
2018-04-10 | 1524 | 1532 | 1512 | 1525 | 475600 | 1525 |
2018-04-09 | 1520 | 1538 | 1515 | 1523 | 595200 | 1523 |
2018-04-06 | 1528 | 1534 | 1520 | 1522 | 523800 | 1522 |
2018-04-05 | 1512 | 1529 | 1499 | 1524 | 858000 | 1524 |
2018-04-04 | 1512 | 1512 | 1486 | 1494 | 980900 | 1494 |
2018-04-03 | 1526 | 1526 | 1502 | 1508 | 1021400 | 1508 |
2018-04-02 | 1538 | 1551 | 1533 | 1537 | 487200 | 1537 |
2018-03-30 | 1570 | 1574 | 1528 | 1537 | 999900 | 1537 |
2018-03-29 | 1565 | 1571 | 1533 | 1547 | 785600 | 1547 |
2018-03-28 | 1541 | 1552 | 1525 | 1548 | 689700 | 1548 |
2018-03-27 | 1551 | 1585 | 1547 | 1578 | 1012800 | 1578 |
2018-03-26 | 1520 | 1534 | 1504 | 1534 | 759500 | 1534 |
2018-03-23 | 1550 | 1568 | 1532 | 1534 | 1062400 | 1534 |
2018-03-22 | 1560 | 1598 | 1559 | 1596 | 797700 | 1596 |
2018-03-20 | 1552 | 1568 | 1551 | 1564 | 710300 | 1564 |
2018-03-19 | 1562 | 1570 | 1545 | 1551 | 578500 | 1551 |
2018-03-16 | 1593 | 1599 | 1561 | 1564 | 608300 | 1564 |
2018-03-15 | 1598 | 1600 | 1573 | 1587 | 908600 | 1587 |
2018-03-14 | 1613 | 1618 | 1606 | 1608 | 586100 | 1608 |
2018-03-13 | 1612 | 1631 | 1609 | 1629 | 627100 | 1629 |
2018-03-12 | 1615 | 1625 | 1611 | 1623 | 677000 | 1623 |
2018-03-09 | 1600 | 1618 | 1587 | 1590 | 944300 | 1590 |
2018-03-08 | 1566 | 1577 | 1560 | 1576 | 534200 | 1576 |
2018-03-07 | 1561 | 1568 | 1548 | 1556 | 389100 | 1556 |
2018-03-06 | 1540 | 1575 | 1540 | 1566 | 729400 | 1566 |
2018-03-05 | 1520 | 1526 | 1507 | 1525 | 713900 | 1525 |
2018-03-02 | 1537 | 1538 | 1511 | 1525 | 1021100 | 1525 |
2018-03-01 | 1576 | 1576 | 1559 | 1564 | 539300 | 1564 |
2018-02-28 | 1595 | 1605 | 1586 | 1586 | 764300 | 1586 |
2018-02-27 | 1595 | 1598 | 1583 | 1595 | 795200 | 1595 |
2018-02-26 | 1568 | 1593 | 1565 | 1590 | 650700 | 1590 |
2018-02-23 | 1575 | 1582 | 1552 | 1560 | 766900 | 1560 |
2018-02-22 | 1577 | 1580 | 1566 | 1572 | 894400 | 1572 |
2018-02-21 | 1572 | 1590 | 1571 | 1587 | 849100 | 1587 |
2018-02-20 | 1565 | 1576 | 1559 | 1575 | 1128900 | 1575 |
2018-02-19 | 1570 | 1575 | 1555 | 1575 | 931400 | 1575 |
2018-02-16 | 1526 | 1561 | 1522 | 1558 | 1248000 | 1558 |
2018-02-15 | 1511 | 1521 | 1502 | 1515 | 1116600 | 1515 |
2018-02-14 | 1533 | 1533 | 1502 | 1511 | 1510700 | 1511 |
2018-02-13 | 1579 | 1580 | 1550 | 1552 | 1402700 | 1552 |
2018-02-09 | 1501 | 1559 | 1471 | 1557 | 2445800 | 1557 |
2018-02-08 | 1570 | 1581 | 1555 | 1572 | 1549900 | 1572 |
2018-02-07 | 1610 | 1614 | 1561 | 1566 | 1683800 | 1566 |
2018-02-06 | 1561 | 1576 | 1534 | 1571 | 2545500 | 1571 |
2018-02-05 | 1658 | 1667 | 1625 | 1629 | 1560600 | 1629 |
2018-02-02 | 1682 | 1691 | 1670 | 1687 | 791000 | 1687 |
2018-02-01 | 1691 | 1698 | 1682 | 1695 | 756700 | 1695 |
2018-01-31 | 1703 | 1719 | 1685 | 1686 | 1186300 | 1686 |
2018-01-30 | 1718 | 1732 | 1703 | 1712 | 1220100 | 1712 |
2018-01-29 | 1730 | 1731 | 1708 | 1710 | 1050500 | 1710 |
2018-01-26 | 1695 | 1729 | 1695 | 1708 | 902000 | 1708 |
2018-01-25 | 1709 | 1716 | 1695 | 1695 | 986400 | 1695 |
2018-01-24 | 1729 | 1732 | 1707 | 1726 | 948800 | 1726 |
2018-01-23 | 1710 | 1747 | 1710 | 1742 | 1212100 | 1742 |
2018-01-22 | 1690 | 1704 | 1676 | 1703 | 593800 | 1703 |
2018-01-19 | 1685 | 1698 | 1673 | 1683 | 954200 | 1683 |
2018-01-18 | 1653 | 1682 | 1648 | 1671 | 1381300 | 1671 |
2018-01-17 | 1646 | 1651 | 1632 | 1634 | 1080300 | 1634 |
2018-01-16 | 1647 | 1655 | 1633 | 1647 | 676300 | 1647 |
2018-01-15 | 1654 | 1655 | 1639 | 1647 | 940800 | 1647 |
2018-01-12 | 1667 | 1669 | 1650 | 1650 | 809100 | 1650 |
2018-01-11 | 1688 | 1688 | 1665 | 1671 | 1383600 | 1671 |
2018-01-10 | 1726 | 1726 | 1697 | 1704 | 940800 | 1704 |
2018-01-09 | 1718 | 1733 | 1716 | 1721 | 1011100 | 1721 |
2018-01-05 | 1692 | 1712 | 1690 | 1712 | 944200 | 1712 |
2018-01-04 | 1686 | 1692 | 1670 | 1691 | 854200 | 1691 |
2017-12-29 | 1644 | 1675 | 1642 | 1672 | 1029700 | 1672 |
2017-12-28 | 1642 | 1655 | 1633 | 1644 | 673300 | 1644 |
2017-12-27 | 1665 | 1674 | 1642 | 1649 | 859700 | 1649 |
2017-12-26 | 1653 | 1674 | 1647 | 1652 | 635200 | 1652 |
2017-12-25 | 1650 | 1663 | 1642 | 1653 | 688900 | 1653 |
2017-12-22 | 1645 | 1670 | 1638 | 1650 | 1619300 | 1650 |
2017-12-21 | 1582 | 1628 | 1582 | 1628 | 1766100 | 1628 |
2017-12-20 | 1576 | 1581 | 1566 | 1580 | 790900 | 1580 |
2017-12-19 | 1550 | 1573 | 1542 | 1570 | 906000 | 1570 |
2017-12-18 | 1557 | 1557 | 1537 | 1550 | 815500 | 1550 |
2017-12-15 | 1575 | 1575 | 1531 | 1541 | 1769000 | 1541 |
2017-12-14 | 1563 | 1588 | 1558 | 1585 | 945900 | 1585 |
2017-12-13 | 1553 | 1569 | 1549 | 1559 | 682800 | 1559 |
2017-12-12 | 1553 | 1559 | 1544 | 1550 | 701300 | 1550 |
2017-12-11 | 1559 | 1565 | 1549 | 1560 | 595900 | 1560 |
2017-12-08 | 1520 | 1547 | 1520 | 1547 | 869400 | 1547 |
2017-12-07 | 1533 | 1544 | 1532 | 1537 | 623400 | 1537 |
2017-12-06 | 1551 | 1551 | 1525 | 1526 | 832000 | 1526 |
2017-12-05 | 1565 | 1566 | 1552 | 1555 | 858600 | 1555 |
2017-12-04 | 1601 | 1605 | 1567 | 1570 | 1282600 | 1570 |
2017-12-01 | 1625 | 1632 | 1594 | 1601 | 1480800 | 1601 |
2017-11-30 | 1622 | 1637 | 1610 | 1624 | 1246000 | 1624 |
2017-11-29 | 1617 | 1626 | 1609 | 1612 | 674000 | 1612 |
2017-11-28 | 1589 | 1632 | 1588 | 1609 | 1402500 | 1609 |
2017-11-27 | 1583 | 1583 | 1562 | 1575 | 1150100 | 1575 |
2017-11-24 | 1616 | 1616 | 1592 | 1596 | 1130600 | 1596 |
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。