9603 (株)エイチ・アイ・エス 個別株価データ

東証1部(サービス業)
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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 2236 | 2405 | 2236 | 2375 | 3701900 | 2375 |
2021-02-26 | 2404 | 2552 | 2335 | 2527 | 5291100 | 2527 |
2021-02-24 | 2401 | 2599 | 2390 | 2551 | 6323600 | 2551 |
2021-02-12 | 2024 | 2083 | 1985 | 2060 | 1720500 | 2060 |
2021-02-03 | 1845 | 1920 | 1843 | 1913 | 2351900 | 1913 |
2021-02-02 | 1770 | 1855 | 1751 | 1842 | 1498700 | 1842 |
2021-02-01 | 1790 | 1818 | 1751 | 1754 | 982300 | 1754 |
2021-01-29 | 1869 | 1869 | 1767 | 1791 | 1938900 | 1791 |
2021-01-28 | 1697 | 1879 | 1692 | 1872 | 3482000 | 1872 |
2021-01-27 | 1725 | 1731 | 1682 | 1726 | 800400 | 1726 |
2021-01-26 | 1755 | 1755 | 1703 | 1729 | 639400 | 1729 |
2021-01-25 | 1694 | 1739 | 1674 | 1739 | 906400 | 1739 |
2021-01-22 | 1748 | 1748 | 1682 | 1683 | 1457400 | 1683 |
2021-01-21 | 1822 | 1823 | 1747 | 1755 | 1360800 | 1755 |
2021-01-20 | 1745 | 1826 | 1742 | 1782 | 2250400 | 1782 |
2021-01-19 | 1641 | 1734 | 1638 | 1727 | 1941800 | 1727 |
2021-01-18 | 1678 | 1681 | 1631 | 1634 | 938300 | 1634 |
2021-01-14 | 1643 | 1682 | 1632 | 1673 | 953200 | 1673 |
2021-01-08 | 1567 | 1604 | 1561 | 1604 | 1205800 | 1604 |
2021-01-07 | 1579 | 1607 | 1555 | 1559 | 1754200 | 1559 |
2021-01-06 | 1470 | 1525 | 1465 | 1523 | 1128400 | 1523 |
2021-01-05 | 1481 | 1511 | 1461 | 1483 | 1300900 | 1483 |
2021-01-04 | 1573 | 1577 | 1497 | 1508 | 2522200 | 1508 |
2020-12-30 | 1598 | 1602 | 1541 | 1598 | 1407000 | 1598 |
2020-12-28 | 1643 | 1656 | 1570 | 1583 | 1550600 | 1583 |
2020-12-25 | 1649 | 1679 | 1641 | 1671 | 723800 | 1671 |
2020-12-24 | 1628 | 1652 | 1621 | 1634 | 850400 | 1634 |
2020-12-22 | 1612 | 1622 | 1585 | 1608 | 762400 | 1608 |
2020-12-21 | 1628 | 1645 | 1596 | 1634 | 944800 | 1634 |
2020-12-18 | 1600 | 1627 | 1562 | 1609 | 1711100 | 1609 |
2020-12-17 | 1681 | 1688 | 1618 | 1618 | 1648000 | 1618 |
2020-12-16 | 1692 | 1720 | 1670 | 1701 | 877300 | 1701 |
2020-12-15 | 1650 | 1692 | 1611 | 1683 | 2011300 | 1683 |
2020-12-14 | 1705 | 1773 | 1684 | 1695 | 1776300 | 1695 |
2020-12-11 | 1732 | 1747 | 1665 | 1701 | 1614100 | 1701 |
2020-12-10 | 1748 | 1764 | 1727 | 1750 | 897600 | 1750 |
2020-12-09 | 1725 | 1769 | 1709 | 1756 | 1030100 | 1756 |
2020-12-08 | 1657 | 1718 | 1656 | 1712 | 759700 | 1712 |
2020-12-07 | 1750 | 1761 | 1671 | 1681 | 1121400 | 1681 |
2020-12-04 | 1752 | 1760 | 1711 | 1735 | 1408300 | 1735 |
2020-12-03 | 1690 | 1775 | 1679 | 1773 | 2173300 | 1773 |
2020-12-02 | 1645 | 1687 | 1619 | 1686 | 1150200 | 1686 |
2020-12-01 | 1590 | 1624 | 1558 | 1624 | 1265900 | 1624 |
2020-11-30 | 1684 | 1684 | 1605 | 1610 | 1593700 | 1610 |
2020-11-27 | 1623 | 1690 | 1618 | 1675 | 1684800 | 1675 |
2020-11-26 | 1630 | 1648 | 1613 | 1629 | 916900 | 1629 |
2020-11-25 | 1670 | 1679 | 1638 | 1657 | 1435800 | 1657 |
2020-11-24 | 1626 | 1656 | 1605 | 1641 | 1647000 | 1641 |
2020-11-20 | 1565 | 1622 | 1551 | 1614 | 1229400 | 1614 |
2020-11-18 | 1599 | 1624 | 1555 | 1565 | 1699400 | 1565 |
2020-11-17 | 1610 | 1649 | 1569 | 1625 | 2551900 | 1625 |
2020-11-16 | 1500 | 1565 | 1485 | 1544 | 1912600 | 1544 |
2020-11-13 | 1505 | 1521 | 1468 | 1476 | 2031500 | 1476 |
2020-11-12 | 1625 | 1649 | 1548 | 1564 | 2258000 | 1564 |
2020-11-11 | 1663 | 1755 | 1619 | 1684 | 3845500 | 1684 |
2020-11-10 | 1718 | 1718 | 1580 | 1630 | 5570400 | 1630 |
2020-11-09 | 1455 | 1462 | 1412 | 1418 | 998300 | 1418 |
2020-11-06 | 1485 | 1500 | 1460 | 1467 | 807200 | 1467 |
2020-11-05 | 1439 | 1485 | 1420 | 1470 | 1164200 | 1470 |
2020-11-04 | 1476 | 1493 | 1430 | 1440 | 1388200 | 1440 |
2020-11-02 | 1430 | 1477 | 1415 | 1446 | 1771600 | 1446 |
2020-10-30 | 1460 | 1484 | 1400 | 1401 | 1997000 | 1401 |
2020-10-29 | 1435 | 1504 | 1430 | 1489 | 1899900 | 1489 |
2020-10-28 | 1556 | 1570 | 1471 | 1502 | 1860000 | 1502 |
2020-10-27 | 1631 | 1636 | 1582 | 1592 | 1424500 | 1592 |
2020-10-26 | 1670 | 1685 | 1640 | 1656 | 875200 | 1656 |
2020-10-23 | 1649 | 1667 | 1634 | 1661 | 1009200 | 1661 |
2020-10-22 | 1673 | 1684 | 1639 | 1650 | 1177500 | 1650 |
2020-10-21 | 1655 | 1715 | 1655 | 1672 | 1168000 | 1672 |
2020-10-20 | 1652 | 1674 | 1640 | 1651 | 793000 | 1651 |
2020-10-19 | 1650 | 1678 | 1627 | 1677 | 1218300 | 1677 |
2020-10-02 | 1875 | 1887 | 1815 | 1845 | 1657200 | 1845 |
2020-09-30 | 1848 | 1909 | 1825 | 1851 | 1664200 | 1851 |
2020-09-29 | 1938 | 1957 | 1821 | 1831 | 2191700 | 1831 |
2020-09-28 | 1750 | 1920 | 1678 | 1910 | 3718500 | 1910 |
2020-09-25 | 1758 | 1808 | 1720 | 1767 | 2184300 | 1767 |
2020-09-24 | 1855 | 1861 | 1741 | 1746 | 2444100 | 1746 |
2020-09-23 | 1910 | 1934 | 1870 | 1885 | 1586700 | 1885 |
2020-09-18 | 1902 | 1944 | 1901 | 1930 | 1625500 | 1930 |
2020-09-17 | 1893 | 1953 | 1879 | 1895 | 1237800 | 1895 |
2020-09-16 | 1957 | 1970 | 1886 | 1910 | 1823200 | 1910 |
2020-09-15 | 1956 | 1980 | 1851 | 1963 | 3431800 | 1963 |
2020-09-14 | 2098 | 2102 | 1940 | 1968 | 2675100 | 1968 |
2020-09-11 | 2103 | 2110 | 2034 | 2080 | 1758300 | 2080 |
2020-09-10 | 2075 | 2114 | 2053 | 2090 | 2132500 | 2090 |
2020-09-09 | 1978 | 2046 | 1975 | 2046 | 1489400 | 2046 |
2020-09-08 | 2001 | 2035 | 1979 | 2028 | 2608800 | 2028 |
2020-09-07 | 1920 | 2000 | 1916 | 1990 | 2268300 | 1990 |
2020-09-04 | 1877 | 1918 | 1872 | 1912 | 969500 | 1912 |
2020-09-03 | 1922 | 1933 | 1890 | 1920 | 1109900 | 1920 |
2020-09-02 | 1935 | 1940 | 1870 | 1892 | 1249000 | 1892 |
2020-09-01 | 1879 | 1930 | 1861 | 1930 | 1185300 | 1930 |
2020-08-31 | 1944 | 1944 | 1884 | 1896 | 1784600 | 1896 |
2020-08-28 | 1855 | 1922 | 1780 | 1830 | 2894700 | 1830 |
2020-08-27 | 1883 | 1900 | 1844 | 1858 | 1427700 | 1858 |
2020-08-26 | 1794 | 1890 | 1770 | 1883 | 2405800 | 1883 |
2020-08-25 | 1799 | 1832 | 1781 | 1801 | 2320400 | 1801 |
2020-08-24 | 1848 | 1848 | 1704 | 1750 | 2377500 | 1750 |
2020-08-21 | 1679 | 1779 | 1679 | 1779 | 2585900 | 1779 |
2020-08-20 | 1626 | 1692 | 1611 | 1678 | 2116600 | 1678 |
2020-08-19 | 1547 | 1626 | 1540 | 1626 | 1100200 | 1626 |
2020-08-18 | 1588 | 1604 | 1550 | 1563 | 1072600 | 1563 |
2020-08-17 | 1568 | 1610 | 1555 | 1604 | 942000 | 1604 |
2020-08-14 | 1578 | 1619 | 1547 | 1584 | 1412700 | 1584 |
2020-08-13 | 1630 | 1670 | 1516 | 1590 | 3421500 | 1590 |
2020-08-12 | 1511 | 1726 | 1486 | 1592 | 5458900 | 1592 |
2020-08-11 | 1428 | 1558 | 1416 | 1558 | 3025400 | 1558 |
2020-08-07 | 1300 | 1413 | 1290 | 1361 | 2887300 | 1361 |
2020-08-06 | 1319 | 1337 | 1285 | 1304 | 1378800 | 1304 |
2020-08-05 | 1276 | 1327 | 1250 | 1289 | 2339900 | 1289 |
2020-08-04 | 1206 | 1341 | 1206 | 1330 | 3533800 | 1330 |
2020-08-03 | 1230 | 1245 | 1163 | 1184 | 3061000 | 1184 |
2020-07-31 | 1255 | 1273 | 1221 | 1240 | 2626700 | 1240 |
2020-07-30 | 1380 | 1400 | 1250 | 1272 | 3002700 | 1272 |
2020-07-29 | 1465 | 1495 | 1391 | 1391 | 2019600 | 1391 |
2020-07-28 | 1570 | 1578 | 1501 | 1507 | 1084500 | 1507 |
2020-07-27 | 1581 | 1584 | 1550 | 1556 | 898600 | 1556 |
2020-07-22 | 1583 | 1614 | 1564 | 1606 | 1147400 | 1606 |
2020-07-21 | 1569 | 1580 | 1536 | 1569 | 1142700 | 1569 |
2020-07-20 | 1582 | 1586 | 1543 | 1550 | 1822600 | 1550 |
2020-07-17 | 1651 | 1679 | 1616 | 1616 | 1227300 | 1616 |
2020-07-16 | 1637 | 1710 | 1634 | 1658 | 2769800 | 1658 |
2020-07-15 | 1630 | 1654 | 1601 | 1640 | 1070000 | 1640 |
2020-07-14 | 1585 | 1599 | 1571 | 1595 | 896300 | 1595 |
2020-07-13 | 1605 | 1662 | 1592 | 1609 | 1615000 | 1609 |
2020-07-10 | 1575 | 1680 | 1528 | 1592 | 3921600 | 1592 |
2020-07-09 | 1641 | 1660 | 1590 | 1591 | 1442100 | 1591 |
2020-07-08 | 1621 | 1647 | 1603 | 1638 | 1023300 | 1638 |
2020-07-07 | 1657 | 1669 | 1610 | 1642 | 1468300 | 1642 |
2020-07-06 | 1556 | 1664 | 1556 | 1662 | 1868900 | 1662 |
2020-07-03 | 1600 | 1630 | 1555 | 1596 | 1587900 | 1596 |
2020-07-02 | 1580 | 1685 | 1576 | 1603 | 3146100 | 1603 |
2020-07-01 | 1575 | 1620 | 1566 | 1593 | 2084300 | 1593 |
2020-06-30 | 1585 | 1608 | 1540 | 1596 | 2630000 | 1596 |
2020-06-29 | 1569 | 1586 | 1531 | 1540 | 2764900 | 1540 |
2020-06-26 | 1685 | 1698 | 1563 | 1625 | 5075600 | 1625 |
2020-06-25 | 1790 | 1791 | 1673 | 1694 | 4542300 | 1694 |
2020-06-24 | 1905 | 1927 | 1822 | 1843 | 1931300 | 1843 |
2020-06-23 | 1908 | 1965 | 1880 | 1896 | 1976400 | 1896 |
2020-06-22 | 1880 | 1913 | 1857 | 1890 | 1714700 | 1890 |
2020-06-19 | 1911 | 1937 | 1875 | 1908 | 1375800 | 1908 |
2020-06-18 | 1882 | 1888 | 1836 | 1871 | 1406400 | 1871 |
2020-06-17 | 1898 | 1914 | 1855 | 1903 | 1226300 | 1903 |
2020-06-16 | 1840 | 1916 | 1832 | 1904 | 1836100 | 1904 |
2020-06-15 | 1889 | 1905 | 1766 | 1768 | 2343200 | 1768 |
2020-06-12 | 1779 | 1918 | 1750 | 1907 | 2968900 | 1907 |
2020-06-11 | 2001 | 2021 | 1939 | 1939 | 1501800 | 1939 |
2020-06-10 | 2030 | 2044 | 1992 | 2036 | 1202000 | 2036 |
2020-06-09 | 2080 | 2104 | 2028 | 2060 | 1447500 | 2060 |
2020-06-08 | 2100 | 2144 | 2050 | 2087 | 1856300 | 2087 |
2020-06-05 | 1944 | 2050 | 1930 | 2042 | 2563500 | 2042 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 2068 | 2070 | 1936 | 1970 | 2785800 | 1970 |
2020-06-03 | 2058 | 2087 | 2013 | 2060 | 1772600 | 2060 |
2020-06-02 | 2050 | 2088 | 2020 | 2030 | 1989400 | 2030 |
2020-06-01 | 1972 | 2082 | 1945 | 2017 | 2286100 | 2017 |
2020-05-29 | 1956 | 2023 | 1945 | 1977 | 2817800 | 1977 |
2020-05-28 | 2101 | 2150 | 2015 | 2046 | 3295900 | 2046 |
2020-05-27 | 2092 | 2185 | 2030 | 2125 | 3966000 | 2125 |
2020-05-26 | 2190 | 2258 | 2102 | 2159 | 6307900 | 2159 |
2020-05-25 | 1976 | 2099 | 1931 | 2080 | 4871600 | 2080 |
2020-05-22 | 1835 | 1924 | 1826 | 1893 | 3782800 | 1893 |
2020-05-21 | 1749 | 1827 | 1740 | 1816 | 2122900 | 1816 |
2020-05-20 | 1724 | 1753 | 1680 | 1745 | 1537100 | 1745 |
2020-05-19 | 1782 | 1790 | 1689 | 1705 | 2380900 | 1705 |
2020-05-18 | 1621 | 1645 | 1604 | 1632 | 827600 | 1632 |
2020-05-15 | 1646 | 1659 | 1559 | 1621 | 1536300 | 1621 |
2020-05-14 | 1650 | 1708 | 1600 | 1609 | 2250100 | 1609 |
2020-05-13 | 1636 | 1669 | 1610 | 1647 | 2437100 | 1647 |
2020-05-12 | 1721 | 1730 | 1640 | 1689 | 3028200 | 1689 |
2020-05-11 | 1580 | 1743 | 1563 | 1721 | 5033300 | 1721 |
2020-05-08 | 1397 | 1480 | 1389 | 1477 | 2185300 | 1477 |
2020-05-07 | 1406 | 1406 | 1332 | 1345 | 1790400 | 1345 |
2020-05-01 | 1402 | 1420 | 1360 | 1407 | 1529500 | 1407 |
2020-04-30 | 1392 | 1458 | 1391 | 1441 | 2072200 | 1441 |
2020-04-28 | 1350 | 1382 | 1322 | 1349 | 1248700 | 1349 |
2020-04-27 | 1290 | 1318 | 1273 | 1303 | 1326600 | 1303 |
2020-04-24 | 1274 | 1287 | 1227 | 1256 | 1288100 | 1256 |
2020-04-23 | 1254 | 1288 | 1242 | 1282 | 1442700 | 1282 |
2020-04-22 | 1267 | 1267 | 1210 | 1230 | 1940500 | 1230 |
2020-04-21 | 1356 | 1356 | 1300 | 1317 | 1396400 | 1317 |
2020-04-20 | 1325 | 1385 | 1317 | 1373 | 1485100 | 1373 |
2020-04-17 | 1290 | 1403 | 1289 | 1326 | 2475300 | 1326 |
2020-04-16 | 1293 | 1301 | 1265 | 1278 | 914400 | 1278 |
2020-04-15 | 1300 | 1333 | 1285 | 1309 | 1184600 | 1309 |
2020-04-14 | 1260 | 1283 | 1232 | 1276 | 1410400 | 1276 |
2020-04-13 | 1315 | 1326 | 1260 | 1270 | 1194800 | 1270 |
2020-04-10 | 1450 | 1468 | 1297 | 1313 | 1895000 | 1313 |
2020-04-09 | 1351 | 1425 | 1325 | 1413 | 1721900 | 1413 |
2020-04-08 | 1250 | 1314 | 1214 | 1291 | 2033800 | 1291 |
2020-04-07 | 1235 | 1257 | 1188 | 1232 | 2174500 | 1232 |
2020-04-06 | 1141 | 1200 | 1096 | 1175 | 1935400 | 1175 |
2020-04-03 | 1240 | 1251 | 1150 | 1163 | 1169100 | 1163 |
2020-04-02 | 1259 | 1265 | 1224 | 1250 | 754100 | 1250 |
2020-04-01 | 1399 | 1399 | 1270 | 1290 | 1447800 | 1290 |
2020-03-31 | 1430 | 1468 | 1407 | 1413 | 755000 | 1413 |
2020-03-30 | 1410 | 1428 | 1355 | 1419 | 1034900 | 1419 |
2020-03-27 | 1496 | 1519 | 1434 | 1470 | 1137300 | 1470 |
2020-03-26 | 1500 | 1523 | 1428 | 1497 | 1645900 | 1497 |
2020-03-25 | 1626 | 1683 | 1518 | 1555 | 2466000 | 1555 |
2020-03-24 | 1411 | 1580 | 1383 | 1506 | 2056300 | 1506 |
2020-03-23 | 1298 | 1431 | 1267 | 1387 | 2378200 | 1387 |
2020-03-19 | 1329 | 1349 | 1200 | 1209 | 2065300 | 1209 |
2020-03-18 | 1382 | 1492 | 1302 | 1316 | 2578700 | 1316 |
2020-03-17 | 1403 | 1469 | 1338 | 1412 | 2248600 | 1412 |
2020-03-16 | 1450 | 1577 | 1384 | 1478 | 2986900 | 1478 |
2020-03-13 | 1451 | 1617 | 1401 | 1452 | 2583300 | 1452 |
2020-03-12 | 1584 | 1628 | 1469 | 1478 | 5182400 | 1478 |
2020-03-11 | 1750 | 1750 | 1659 | 1664 | 2377300 | 1664 |
2020-03-10 | 1606 | 1793 | 1586 | 1750 | 4095500 | 1750 |
2020-03-09 | 1695 | 1745 | 1660 | 1686 | 3595900 | 1686 |
2020-03-06 | 1900 | 1915 | 1803 | 1818 | 2421200 | 1818 |
2020-03-05 | 1988 | 2005 | 1907 | 1941 | 1923500 | 1941 |
2020-03-04 | 1899 | 1981 | 1872 | 1958 | 2516300 | 1958 |
2020-03-03 | 2220 | 2244 | 1971 | 1971 | 4958100 | 1971 |
2020-03-02 | 2034 | 2275 | 2033 | 2171 | 1680800 | 2171 |
2020-02-28 | 2035 | 2143 | 2035 | 2130 | 1663800 | 2130 |
2020-02-27 | 2268 | 2275 | 2172 | 2185 | 973100 | 2185 |
2020-02-26 | 2297 | 2325 | 2247 | 2318 | 1163600 | 2318 |
2020-02-25 | 2318 | 2374 | 2300 | 2329 | 841800 | 2329 |
2020-02-21 | 2468 | 2517 | 2457 | 2475 | 567400 | 2475 |
2020-02-20 | 2547 | 2560 | 2475 | 2485 | 499800 | 2485 |
2020-02-19 | 2522 | 2547 | 2488 | 2533 | 441400 | 2533 |
2020-02-18 | 2501 | 2535 | 2479 | 2504 | 439200 | 2504 |
2020-02-17 | 2530 | 2539 | 2488 | 2491 | 812300 | 2491 |
2020-02-14 | 2643 | 2649 | 2593 | 2601 | 660100 | 2601 |
2020-02-13 | 2666 | 2690 | 2655 | 2676 | 283200 | 2676 |
2020-02-12 | 2665 | 2695 | 2643 | 2657 | 462200 | 2657 |
2020-02-10 | 2607 | 2649 | 2601 | 2631 | 350000 | 2631 |
2020-02-07 | 2755 | 2760 | 2655 | 2667 | 699200 | 2667 |
2020-02-06 | 2710 | 2748 | 2685 | 2735 | 712300 | 2735 |
2020-02-05 | 2625 | 2688 | 2592 | 2673 | 943800 | 2673 |
2020-02-04 | 2515 | 2580 | 2507 | 2580 | 509000 | 2580 |
2020-02-03 | 2443 | 2519 | 2431 | 2504 | 611600 | 2504 |
2020-01-31 | 2538 | 2565 | 2517 | 2525 | 522600 | 2525 |
2020-01-30 | 2570 | 2574 | 2496 | 2538 | 748600 | 2538 |
2020-01-29 | 2554 | 2584 | 2537 | 2570 | 652800 | 2570 |
2020-01-28 | 2500 | 2547 | 2479 | 2524 | 755600 | 2524 |
2020-01-27 | 2550 | 2617 | 2531 | 2548 | 1040100 | 2548 |
2020-01-24 | 2736 | 2766 | 2718 | 2733 | 408000 | 2733 |
2020-01-23 | 2747 | 2783 | 2725 | 2736 | 588800 | 2736 |
2020-01-22 | 2737 | 2818 | 2691 | 2773 | 925100 | 2773 |
2020-01-21 | 2925 | 2925 | 2773 | 2780 | 868100 | 2780 |
2020-01-20 | 2955 | 2990 | 2927 | 2929 | 692000 | 2929 |
2020-01-17 | 3000 | 3015 | 2972 | 2988 | 289900 | 2988 |
2020-01-16 | 2980 | 3010 | 2964 | 2996 | 189100 | 2996 |
2020-01-15 | 3010 | 3025 | 2973 | 2986 | 146100 | 2986 |
2020-01-14 | 3060 | 3070 | 2993 | 3020 | 152900 | 3020 |
2020-01-10 | 3030 | 3055 | 3020 | 3055 | 168900 | 3055 |
2020-01-09 | 2964 | 3020 | 2950 | 3015 | 207200 | 3015 |
2020-01-08 | 2972 | 2982 | 2920 | 2934 | 436000 | 2934 |
2020-01-07 | 3020 | 3035 | 2962 | 3015 | 162400 | 3015 |
2020-01-06 | 3080 | 3085 | 2978 | 2999 | 332000 | 2999 |
2019-12-30 | 3120 | 3145 | 3105 | 3135 | 118300 | 3135 |
2019-12-27 | 3080 | 3165 | 3080 | 3160 | 229200 | 3160 |
2019-12-26 | 3060 | 3100 | 3045 | 3075 | 159500 | 3075 |
2019-12-25 | 3020 | 3065 | 3015 | 3040 | 121100 | 3040 |
2019-12-24 | 3050 | 3050 | 3020 | 3035 | 190500 | 3035 |
2019-12-23 | 3120 | 3130 | 3075 | 3090 | 141800 | 3090 |
2019-12-20 | 3145 | 3150 | 3115 | 3130 | 151400 | 3130 |
2019-12-19 | 3190 | 3195 | 3150 | 3165 | 130100 | 3165 |
2019-12-18 | 3195 | 3195 | 3155 | 3165 | 125400 | 3165 |
2019-12-17 | 3205 | 3205 | 3135 | 3170 | 270900 | 3170 |
2019-12-16 | 3220 | 3225 | 3160 | 3160 | 178600 | 3160 |
2019-12-13 | 3180 | 3210 | 3120 | 3190 | 479300 | 3190 |
2019-12-12 | 3080 | 3120 | 3050 | 3110 | 245300 | 3110 |
2019-12-11 | 3110 | 3110 | 3090 | 3105 | 159600 | 3105 |
2019-12-10 | 3090 | 3130 | 3070 | 3120 | 186300 | 3120 |
2019-12-09 | 3115 | 3115 | 3075 | 3110 | 151200 | 3110 |
2019-12-06 | 3095 | 3110 | 3065 | 3085 | 198300 | 3085 |
2019-12-05 | 3090 | 3130 | 3085 | 3125 | 353300 | 3125 |
2019-12-04 | 3015 | 3095 | 3015 | 3075 | 263500 | 3075 |
2019-12-03 | 3045 | 3050 | 3005 | 3020 | 159800 | 3020 |
2019-12-02 | 3060 | 3080 | 3050 | 3070 | 103000 | 3070 |
2019-11-29 | 3060 | 3080 | 3035 | 3050 | 162900 | 3050 |
2019-11-28 | 3055 | 3080 | 3025 | 3055 | 291500 | 3055 |
2019-11-27 | 2983 | 3050 | 2983 | 3040 | 258500 | 3040 |
2019-11-26 | 2980 | 3005 | 2967 | 2976 | 393800 | 2976 |
2019-11-25 | 2935 | 2970 | 2923 | 2969 | 207000 | 2969 |
2019-11-22 | 2915 | 2939 | 2896 | 2918 | 278700 | 2918 |
2019-11-21 | 2940 | 2944 | 2883 | 2910 | 239200 | 2910 |
2019-11-20 | 2931 | 2950 | 2916 | 2922 | 216500 | 2922 |
2019-11-19 | 2930 | 2965 | 2921 | 2942 | 341300 | 2942 |
2019-11-18 | 2950 | 2958 | 2905 | 2917 | 552900 | 2917 |
2019-11-15 | 2890 | 2933 | 2881 | 2925 | 441000 | 2925 |
2019-11-14 | 2869 | 2887 | 2853 | 2882 | 254500 | 2882 |
2019-11-13 | 2893 | 2911 | 2861 | 2864 | 275000 | 2864 |
2019-11-12 | 2860 | 2885 | 2841 | 2884 | 255900 | 2884 |
2019-11-11 | 2864 | 2886 | 2851 | 2856 | 282400 | 2856 |
2019-11-08 | 2875 | 2887 | 2841 | 2846 | 333700 | 2846 |
2019-11-07 | 2870 | 2887 | 2834 | 2861 | 283900 | 2861 |
2019-11-06 | 2872 | 2872 | 2828 | 2861 | 303800 | 2861 |
2019-11-05 | 2829 | 2853 | 2810 | 2853 | 329900 | 2853 |
2019-11-01 | 2803 | 2811 | 2752 | 2803 | 294400 | 2803 |
2019-10-31 | 2818 | 2853 | 2805 | 2816 | 263400 | 2816 |
2019-10-30 | 2809 | 2817 | 2786 | 2807 | 483900 | 2807 |
2019-10-29 | 2825 | 2827 | 2793 | 2820 | 764300 | 2820 |
2019-10-28 | 2820 | 2856 | 2820 | 2822 | 600300 | 2822 |
2019-10-25 | 2820 | 2826 | 2806 | 2815 | 306600 | 2815 |
2019-10-24 | 2825 | 2833 | 2801 | 2821 | 289300 | 2821 |
2019-10-23 | 2810 | 2826 | 2795 | 2823 | 443500 | 2823 |
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。