日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/3/20 |
859 |
859 |
859 |
859 |
+0.00% |
4,400 |
2015/3/19 |
859 |
859 |
859 |
859 |
+0.00% |
1,600 |
2015/3/18 |
859 |
862 |
859 |
859 |
+0.00% |
1,400 |
2015/3/17 |
859 |
859 |
859 |
859 |
+0.00% |
1,600 |
2015/3/16 |
859 |
859 |
859 |
859 |
+0.00% |
1,100 |
2015/3/13 |
859 |
859 |
859 |
859 |
+0.00% |
1,000 |
2015/3/12 |
859 |
859 |
859 |
859 |
+0.00% |
1,600 |
2015/3/11 |
859 |
863 |
859 |
859 |
+0.00% |
9,400 |
2015/3/10 |
859 |
859 |
859 |
859 |
+0.12% |
900 |
2015/3/9 |
858 |
859 |
858 |
858 |
-0.12% |
1,800 |
2015/3/6 |
859 |
865 |
859 |
859 |
+0.00% |
4,000 |
2015/3/5 |
859 |
859 |
859 |
859 |
-0.12% |
5,800 |
2015/3/4 |
859 |
860 |
859 |
860 |
+0.12% |
2,300 |
2015/3/3 |
859 |
860 |
859 |
859 |
+0.00% |
2,200 |
2015/3/2 |
859 |
860 |
859 |
859 |
+0.00% |
7,300 |
2015/2/27 |
859 |
859 |
859 |
859 |
+0.00% |
4,900 |
2015/2/26 |
859 |
859 |
859 |
859 |
-0.23% |
1,100 |
2015/2/25 |
855 |
863 |
855 |
861 |
+0.70% |
5,100 |
2015/2/24 |
855 |
856 |
855 |
855 |
+0.00% |
4,600 |
2015/2/23 |
856 |
856 |
855 |
855 |
-0.23% |
7,400 |
2015/2/20 |
857 |
857 |
857 |
857 |
-1.15% |
100 |
2015/2/19 |
867 |
867 |
867 |
867 |
+0.35% |
200 |
2015/2/18 |
864 |
864 |
864 |
864 |
-0.58% |
400 |
2015/2/17 |
863 |
869 |
863 |
869 |
+0.70% |
5,700 |
2015/2/16 |
863 |
863 |
863 |
863 |
+0.00% |
200 |
2015/2/13 |
863 |
863 |
863 |
863 |
-0.46% |
800 |
2015/2/12 |
866 |
867 |
866 |
867 |
+0.12% |
700 |
2015/2/10 |
865 |
866 |
865 |
866 |
+0.12% |
2,700 |
2015/2/9 |
865 |
865 |
865 |
865 |
+0.00% |
1,400 |
2015/2/6 |
865 |
865 |
865 |
865 |
-0.23% |
1,100 |
2015/2/5 |
865 |
867 |
865 |
867 |
+0.23% |
1,200 |
2015/2/4 |
869 |
872 |
865 |
865 |
-0.92% |
300 |
2015/2/3 |
865 |
875 |
865 |
873 |
+0.81% |
3,200 |
2015/2/2 |
865 |
866 |
864 |
866 |
+0.12% |
1,000 |
2015/1/30 |
864 |
865 |
864 |
865 |
+0.00% |
200 |
2015/1/29 |
865 |
865 |
864 |
865 |
+0.12% |
500 |
2015/1/28 |
865 |
865 |
864 |
864 |
-1.48% |
1,000 |
2015/1/27 |
869 |
884 |
864 |
877 |
-1.02% |
12,000 |
2015/1/26 |
864 |
900 |
863 |
886 |
+3.14% |
14,400 |
2015/1/23 |
863 |
865 |
859 |
859 |
-0.46% |
7,400 |
2015/1/22 |
862 |
863 |
862 |
863 |
+0.00% |
1,000 |
2015/1/21 |
862 |
863 |
858 |
863 |
+0.12% |
1,700 |
2015/1/20 |
857 |
862 |
857 |
862 |
+0.58% |
6,600 |
2015/1/19 |
862 |
862 |
856 |
857 |
+0.23% |
1,700 |
2015/1/16 |
856 |
857 |
855 |
855 |
-0.58% |
3,300 |
2015/1/15 |
860 |
860 |
857 |
860 |
+0.47% |
2,100 |
2015/1/14 |
856 |
857 |
856 |
856 |
+0.00% |
14,200 |
2015/1/13 |
863 |
863 |
856 |
856 |
-0.12% |
1,800 |
2015/1/9 |
856 |
857 |
856 |
857 |
-0.70% |
500 |
2015/1/8 |
859 |
863 |
859 |
863 |
+0.82% |
3,100 |
2015/1/7 |
856 |
856 |
856 |
856 |
-0.23% |
200 |
2015/1/6 |
855 |
858 |
855 |
858 |
+0.35% |
800 |
2015/1/5 |
855 |
855 |
855 |
855 |
+0.23% |
200 |
2014/12/30 |
860 |
860 |
853 |
853 |
-0.93% |
1,300 |
2014/12/29 |
860 |
862 |
860 |
861 |
+0.23% |
1,500 |
2014/12/26 |
856 |
859 |
856 |
859 |
+0.70% |
1,000 |
2014/12/25 |
853 |
858 |
853 |
853 |
+0.12% |
2,100 |
2014/12/24 |
854 |
859 |
852 |
852 |
-1.16% |
2,800 |
2014/12/22 |
860 |
862 |
859 |
862 |
+0.23% |
1,400 |
2014/12/19 |
852 |
862 |
852 |
860 |
+0.47% |
6,400 |
2014/12/18 |
856 |
857 |
856 |
856 |
-0.12% |
500 |
2014/12/17 |
853 |
857 |
853 |
857 |
+0.59% |
1,000 |
2014/12/16 |
854 |
854 |
852 |
852 |
-0.47% |
12,700 |
2014/12/15 |
855 |
856 |
855 |
856 |
-1.04% |
1,600 |
2014/12/12 |
855 |
865 |
855 |
865 |
+0.35% |
2,000 |
2014/12/11 |
855 |
862 |
855 |
862 |
+1.06% |
2,000 |
2014/12/10 |
853 |
853 |
853 |
853 |
-0.35% |
200 |
2014/12/9 |
853 |
861 |
853 |
856 |
+0.23% |
2,100 |
2014/12/8 |
853 |
860 |
853 |
854 |
-0.12% |
10,200 |
2014/12/5 |
854 |
855 |
853 |
855 |
+0.00% |
4,600 |
2014/12/4 |
862 |
862 |
854 |
855 |
-0.81% |
3,900 |
2014/12/3 |
861 |
862 |
860 |
862 |
+0.23% |
20,700 |
2014/12/2 |
861 |
862 |
860 |
860 |
-0.12% |
7,900 |
2014/12/1 |
861 |
862 |
860 |
861 |
+0.12% |
31,900 |
2014/11/28 |
860 |
861 |
860 |
860 |
+0.00% |
89,300 |
2014/11/27 |
860 |
861 |
860 |
860 |
+0.00% |
11,200 |
2014/11/26 |
860 |
861 |
860 |
860 |
+0.00% |
17,400 |
2014/11/25 |
860 |
861 |
860 |
860 |
+0.00% |
16,300 |
2014/11/21 |
861 |
861 |
860 |
860 |
+0.00% |
4,100 |
2014/11/20 |
861 |
862 |
860 |
860 |
-0.12% |
9,500 |
2014/11/19 |
861 |
861 |
860 |
861 |
+0.00% |
2,000 |
2014/11/18 |
861 |
862 |
860 |
861 |
+0.00% |
11,800 |
2014/11/17 |
861 |
862 |
861 |
861 |
+0.12% |
29,200 |
2014/11/14 |
860 |
861 |
860 |
860 |
+0.00% |
6,800 |
2014/11/13 |
861 |
861 |
860 |
860 |
-0.12% |
9,100 |
2014/11/12 |
861 |
862 |
861 |
861 |
+0.00% |
14,000 |
2014/11/11 |
861 |
862 |
861 |
861 |
+0.00% |
23,800 |
2014/11/10 |
860 |
861 |
860 |
861 |
+0.12% |
117,900 |
2014/11/7 |
860 |
861 |
860 |
860 |
+0.00% |
15,600 |
2014/11/6 |
861 |
861 |
860 |
860 |
+0.00% |
22,200 |
2014/11/5 |
860 |
861 |
860 |
860 |
+0.00% |
34,500 |
2014/11/4 |
861 |
862 |
860 |
860 |
-0.12% |
159,100 |
2014/10/31 |
860 |
861 |
860 |
861 |
+0.12% |
86,100 |
2014/10/30 |
860 |
861 |
860 |
860 |
+0.00% |
47,700 |
2014/10/29 |
861 |
862 |
860 |
860 |
-0.12% |
474,600 |
2014/10/28 |
860 |
861 |
860 |
861 |
+0.12% |
134,200 |
2014/10/27 |
860 |
861 |
860 |
860 |
+0.00% |
147,900 |
2014/10/24 |
861 |
862 |
860 |
860 |
+12.27% |
389,500 |
2014/10/23 |
766 |
766 |
766 |
766 |
+15.02% |
3,800 |
2014/10/22 |
676 |
680 |
665 |
666 |
+0.60% |
22,000 |
2014/10/21 |
672 |
679 |
650 |
662 |
-1.49% |
20,700 |
2014/10/20 |
649 |
672 |
645 |
672 |
+5.00% |
21,700 |
2014/10/17 |
662 |
668 |
628 |
640 |
-1.84% |
15,000 |
2014/10/16 |
662 |
663 |
632 |
652 |
-0.31% |
10,700 |
2014/10/15 |
620 |
660 |
620 |
654 |
+2.19% |
20,400 |
2014/10/14 |
595 |
655 |
595 |
640 |
+2.40% |
25,400 |
2014/10/10 |
630 |
630 |
601 |
625 |
-0.79% |
6,800 |
2014/10/9 |
627 |
636 |
616 |
630 |
+0.16% |
6,600 |
2014/10/8 |
613 |
629 |
613 |
629 |
-0.63% |
2,600 |
2014/10/7 |
631 |
633 |
621 |
633 |
+0.00% |
1,900 |
2014/10/6 |
619 |
633 |
618 |
633 |
+3.77% |
3,100 |
2014/10/3 |
610 |
614 |
610 |
610 |
-0.65% |
500 |
2014/10/2 |
598 |
614 |
596 |
614 |
+0.00% |
6,300 |
2014/10/1 |
614 |
620 |
614 |
614 |
-0.97% |
1,200 |
2014/9/30 |
638 |
649 |
611 |
620 |
-2.36% |
12,100 |
2014/9/29 |
648 |
648 |
628 |
635 |
-2.31% |
2,900 |
2014/9/26 |
645 |
650 |
631 |
650 |
+2.36% |
8,900 |
2014/9/25 |
659 |
659 |
628 |
635 |
-2.76% |
16,900 |
2014/9/24 |
667 |
667 |
653 |
653 |
-0.61% |
1,600 |
2014/9/22 |
658 |
669 |
657 |
657 |
-0.61% |
2,100 |
2014/9/19 |
654 |
661 |
646 |
661 |
+1.85% |
1,900 |
2014/9/18 |
661 |
661 |
641 |
649 |
-1.82% |
2,500 |
2014/9/17 |
672 |
672 |
658 |
661 |
-1.05% |
2,200 |
|