日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/9/8 |
2 |
3 |
1 |
1 |
-66.67% |
10,712,000 |
2017/9/7 |
6 |
7 |
3 |
3 |
-66.67% |
9,593,000 |
2017/9/6 |
10 |
12 |
7 |
9 |
-10.00% |
4,978,000 |
2017/9/5 |
11 |
16 |
9 |
10 |
-9.09% |
9,588,000 |
2017/9/4 |
15 |
15 |
11 |
11 |
-38.89% |
4,637,000 |
2017/9/1 |
19 |
20 |
18 |
18 |
-14.29% |
2,410,000 |
2017/8/31 |
23 |
25 |
19 |
21 |
+0.00% |
5,204,000 |
2017/8/30 |
21 |
22 |
19 |
21 |
-4.55% |
5,158,000 |
2017/8/29 |
22 |
23 |
21 |
22 |
-4.35% |
1,648,000 |
2017/8/28 |
25 |
25 |
22 |
23 |
-4.17% |
1,617,000 |
2017/8/25 |
25 |
26 |
23 |
24 |
-7.69% |
2,548,000 |
2017/8/24 |
28 |
30 |
25 |
26 |
-7.14% |
3,545,000 |
2017/8/23 |
32 |
35 |
28 |
28 |
-6.67% |
4,974,000 |
2017/8/22 |
22 |
34 |
21 |
30 |
+36.36% |
14,069,000 |
2017/8/21 |
24 |
25 |
22 |
22 |
-12.00% |
2,562,000 |
2017/8/18 |
24 |
28 |
24 |
25 |
-7.41% |
7,010,000 |
2017/8/17 |
31 |
31 |
26 |
27 |
-6.90% |
3,578,000 |
2017/8/16 |
32 |
38 |
29 |
29 |
-9.38% |
9,304,000 |
2017/8/15 |
40 |
43 |
29 |
32 |
-8.57% |
11,075,000 |
2017/8/14 |
22 |
40 |
22 |
35 |
+45.83% |
22,469,000 |
2017/8/10 |
24 |
24 |
24 |
24 |
-55.56% |
152,000 |
2017/8/9 |
55 |
55 |
52 |
54 |
-3.57% |
907,000 |
2017/8/8 |
59 |
59 |
56 |
56 |
-3.45% |
278,000 |
2017/8/7 |
57 |
59 |
57 |
58 |
+1.75% |
132,000 |
2017/8/4 |
56 |
59 |
56 |
57 |
+1.79% |
224,000 |
2017/8/3 |
60 |
60 |
56 |
56 |
-5.08% |
733,000 |
2017/8/2 |
59 |
60 |
58 |
59 |
+0.00% |
138,000 |
2017/8/1 |
59 |
60 |
58 |
59 |
+1.72% |
395,000 |
2017/7/31 |
63 |
63 |
57 |
58 |
-7.94% |
1,316,000 |
2017/7/28 |
63 |
65 |
63 |
63 |
+0.00% |
171,000 |
2017/7/27 |
64 |
65 |
63 |
63 |
+0.00% |
294,000 |
2017/7/26 |
64 |
65 |
63 |
63 |
-1.56% |
168,000 |
2017/7/25 |
66 |
66 |
64 |
64 |
-3.03% |
228,000 |
2017/7/24 |
64 |
66 |
64 |
66 |
+3.12% |
284,000 |
2017/7/21 |
64 |
65 |
64 |
64 |
+0.00% |
95,000 |
2017/7/20 |
67 |
67 |
64 |
64 |
-3.03% |
259,000 |
2017/7/19 |
64 |
67 |
64 |
66 |
+3.12% |
352,000 |
2017/7/18 |
64 |
66 |
64 |
64 |
+0.00% |
86,000 |
2017/7/14 |
63 |
67 |
61 |
64 |
+1.59% |
609,000 |
2017/7/13 |
65 |
65 |
63 |
63 |
+0.00% |
218,000 |
2017/7/12 |
63 |
68 |
62 |
63 |
+1.61% |
622,000 |
2017/7/11 |
62 |
63 |
62 |
62 |
-1.59% |
66,000 |
2017/7/10 |
62 |
63 |
62 |
63 |
+1.61% |
112,000 |
2017/7/7 |
63 |
64 |
60 |
62 |
+0.00% |
333,000 |
2017/7/6 |
63 |
63 |
62 |
62 |
-1.59% |
89,000 |
2017/7/5 |
63 |
64 |
63 |
63 |
+0.00% |
108,000 |
2017/7/4 |
64 |
64 |
63 |
63 |
+0.00% |
310,000 |
2017/7/3 |
65 |
65 |
62 |
63 |
-3.08% |
643,000 |
2017/6/30 |
66 |
72 |
64 |
65 |
+3.17% |
1,329,000 |
2017/6/29 |
65 |
65 |
63 |
63 |
+0.00% |
401,000 |
2017/6/28 |
65 |
65 |
63 |
63 |
-3.08% |
259,000 |
2017/6/27 |
67 |
67 |
64 |
65 |
-4.41% |
417,000 |
2017/6/26 |
64 |
73 |
64 |
68 |
+3.03% |
753,000 |
2017/6/23 |
64 |
73 |
64 |
66 |
+1.54% |
884,000 |
2017/6/22 |
66 |
66 |
62 |
65 |
+0.00% |
509,000 |
2017/6/21 |
66 |
69 |
64 |
65 |
-4.41% |
834,000 |
2017/6/20 |
61 |
86 |
61 |
68 |
+15.25% |
8,290,000 |
2017/6/19 |
57 |
61 |
57 |
59 |
+1.72% |
255,000 |
2017/6/16 |
58 |
58 |
57 |
58 |
+1.75% |
49,000 |
2017/6/15 |
58 |
58 |
57 |
57 |
-1.72% |
106,000 |
2017/6/14 |
57 |
58 |
57 |
58 |
+3.57% |
50,000 |
2017/6/13 |
56 |
58 |
56 |
56 |
+0.00% |
129,000 |
2017/6/12 |
56 |
57 |
56 |
56 |
+1.82% |
63,000 |
2017/6/9 |
56 |
57 |
55 |
55 |
-1.79% |
79,000 |
2017/6/8 |
56 |
56 |
56 |
56 |
+0.00% |
77,000 |
2017/6/7 |
57 |
57 |
56 |
56 |
-1.75% |
154,000 |
2017/6/6 |
56 |
58 |
56 |
57 |
+1.79% |
159,000 |
2017/6/5 |
56 |
57 |
56 |
56 |
+0.00% |
38,000 |
2017/6/2 |
56 |
57 |
56 |
56 |
+1.82% |
129,000 |
2017/6/1 |
56 |
57 |
55 |
55 |
-1.79% |
298,000 |
2017/5/31 |
58 |
59 |
56 |
56 |
-3.45% |
463,000 |
2017/5/30 |
57 |
59 |
57 |
58 |
+0.00% |
156,000 |
2017/5/29 |
58 |
58 |
57 |
58 |
+0.00% |
153,000 |
2017/5/26 |
58 |
58 |
56 |
58 |
+0.00% |
378,000 |
2017/5/25 |
59 |
59 |
58 |
58 |
-3.33% |
81,000 |
2017/5/24 |
59 |
62 |
59 |
60 |
+1.69% |
191,000 |
2017/5/23 |
60 |
60 |
59 |
59 |
-1.67% |
180,000 |
2017/5/22 |
60 |
61 |
60 |
60 |
+0.00% |
34,000 |
2017/5/19 |
60 |
61 |
59 |
60 |
+0.00% |
67,000 |
2017/5/18 |
61 |
61 |
59 |
60 |
-1.64% |
269,000 |
2017/5/17 |
61 |
62 |
60 |
61 |
+0.00% |
101,000 |
2017/5/16 |
62 |
63 |
61 |
61 |
-1.61% |
142,000 |
2017/5/15 |
63 |
64 |
62 |
62 |
-1.59% |
115,000 |
2017/5/12 |
61 |
64 |
60 |
63 |
+3.28% |
370,000 |
2017/5/11 |
61 |
63 |
61 |
61 |
-1.61% |
99,000 |
2017/5/10 |
63 |
63 |
61 |
62 |
-1.59% |
185,000 |
2017/5/9 |
66 |
66 |
61 |
63 |
-3.08% |
409,000 |
2017/5/8 |
67 |
67 |
63 |
65 |
-4.41% |
444,000 |
2017/5/2 |
72 |
76 |
65 |
68 |
-1.45% |
1,128,000 |
2017/5/1 |
66 |
70 |
64 |
69 |
+7.81% |
1,075,000 |
2017/4/28 |
62 |
67 |
60 |
64 |
+12.28% |
2,087,000 |
2017/4/27 |
57 |
59 |
57 |
57 |
-1.72% |
150,000 |
2017/4/26 |
58 |
59 |
57 |
58 |
+1.75% |
114,000 |
2017/4/25 |
58 |
58 |
57 |
57 |
-1.72% |
88,000 |
2017/4/24 |
58 |
58 |
56 |
58 |
+1.75% |
273,000 |
2017/4/21 |
59 |
59 |
56 |
57 |
-3.39% |
415,000 |
2017/4/20 |
62 |
62 |
58 |
59 |
-4.84% |
268,000 |
2017/4/19 |
58 |
64 |
58 |
62 |
+5.08% |
454,000 |
2017/4/18 |
58 |
61 |
58 |
59 |
+1.72% |
132,000 |
2017/4/17 |
56 |
60 |
56 |
58 |
+1.75% |
114,000 |
2017/4/14 |
57 |
62 |
56 |
57 |
+1.79% |
475,000 |
2017/4/13 |
55 |
58 |
55 |
56 |
-1.75% |
155,000 |
2017/4/12 |
56 |
58 |
54 |
57 |
+0.00% |
295,000 |
2017/4/11 |
56 |
57 |
55 |
57 |
+1.79% |
337,000 |
2017/4/10 |
57 |
58 |
55 |
56 |
-1.75% |
544,000 |
2017/4/7 |
61 |
61 |
57 |
57 |
-3.39% |
639,000 |
2017/4/6 |
61 |
62 |
58 |
59 |
-3.28% |
621,000 |
2017/4/5 |
63 |
65 |
61 |
61 |
-1.61% |
398,000 |
2017/4/4 |
69 |
69 |
62 |
62 |
-10.14% |
1,660,000 |
2017/4/3 |
72 |
72 |
69 |
69 |
-1.43% |
256,000 |
2017/3/31 |
71 |
74 |
69 |
70 |
-4.11% |
973,000 |
2017/3/30 |
81 |
86 |
72 |
73 |
-12.05% |
2,834,000 |
2017/3/29 |
79 |
89 |
79 |
83 |
+6.41% |
2,409,000 |
2017/3/28 |
71 |
84 |
69 |
78 |
+9.86% |
1,978,000 |
2017/3/27 |
74 |
76 |
71 |
71 |
-8.97% |
722,000 |
2017/3/24 |
81 |
81 |
74 |
78 |
-4.88% |
1,714,000 |
2017/3/23 |
81 |
83 |
80 |
82 |
-1.20% |
522,000 |
2017/3/22 |
81 |
93 |
78 |
83 |
-3.49% |
3,100,000 |
2017/3/21 |
98 |
98 |
86 |
86 |
-14.00% |
2,352,000 |
2017/3/17 |
96 |
101 |
93 |
100 |
-1.96% |
2,579,000 |
2017/3/16 |
101 |
105 |
92 |
102 |
+0.00% |
2,946,000 |
2017/3/15 |
103 |
109 |
97 |
102 |
+7.37% |
8,374,000 |
2017/3/14 |
77 |
99 |
77 |
95 |
+26.67% |
11,535,000 |
|