日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/11/30 |
4,920 |
4,970 |
4,880 |
4,910 |
-1.60% |
6,582 |
2018/11/29 |
4,900 |
5,010 |
4,900 |
4,990 |
+1.42% |
11,030 |
2018/11/28 |
4,855 |
4,920 |
4,855 |
4,920 |
-0.10% |
2,314 |
2018/11/27 |
4,890 |
4,950 |
4,890 |
4,925 |
+0.72% |
3,137 |
2018/11/26 |
4,855 |
4,920 |
4,850 |
4,890 |
-0.71% |
4,766 |
2018/11/22 |
4,925 |
4,945 |
4,925 |
4,925 |
+1.34% |
5,490 |
2018/11/21 |
4,825 |
4,865 |
4,825 |
4,860 |
+0.52% |
2,700 |
2018/11/20 |
4,850 |
4,850 |
4,820 |
4,835 |
+0.31% |
3,011 |
2018/11/19 |
4,805 |
4,820 |
4,805 |
4,820 |
+0.42% |
2,744 |
2018/11/16 |
4,725 |
4,815 |
4,725 |
4,800 |
+1.59% |
2,178 |
2018/11/15 |
4,720 |
4,725 |
4,715 |
4,725 |
-1.05% |
1,732 |
2018/11/14 |
4,770 |
4,785 |
4,760 |
4,775 |
-0.73% |
2,089 |
2018/11/13 |
4,795 |
4,820 |
4,770 |
4,810 |
-3.22% |
1,351 |
2018/11/12 |
4,955 |
4,990 |
4,935 |
4,970 |
-0.80% |
2,191 |
2018/11/9 |
5,000 |
5,020 |
5,000 |
5,010 |
-0.40% |
4,124 |
2018/11/8 |
4,990 |
5,030 |
4,990 |
5,030 |
+0.00% |
2,985 |
2018/11/7 |
4,905 |
5,060 |
4,905 |
5,030 |
+2.65% |
8,506 |
2018/11/6 |
4,730 |
4,940 |
4,595 |
4,900 |
+2.08% |
14,755 |
2018/11/5 |
4,750 |
4,865 |
4,750 |
4,800 |
+0.00% |
14,689 |
2018/11/2 |
4,215 |
4,800 |
4,215 |
4,800 |
+10.22% |
4,625 |
2018/11/1 |
4,650 |
4,650 |
4,355 |
4,355 |
-5.84% |
360 |
2018/10/31 |
4,600 |
4,730 |
4,590 |
4,625 |
+1.43% |
2,323 |
2018/10/30 |
4,490 |
4,560 |
4,450 |
4,560 |
-0.55% |
2,577 |
2018/10/29 |
4,590 |
4,600 |
4,550 |
4,585 |
-3.47% |
2,375 |
2018/10/26 |
4,780 |
4,780 |
4,690 |
4,750 |
+0.00% |
501 |
2018/10/25 |
4,790 |
4,800 |
4,700 |
4,750 |
-5.00% |
1,390 |
2018/10/24 |
5,000 |
5,000 |
4,940 |
5,000 |
-0.99% |
178 |
2018/10/23 |
5,090 |
5,090 |
5,040 |
5,050 |
-5.61% |
343 |
2018/10/22 |
5,330 |
5,440 |
5,320 |
5,350 |
-2.73% |
137 |
2018/10/19 |
5,500 |
5,500 |
5,500 |
5,500 |
-0.36% |
7 |
2018/10/18 |
5,590 |
5,600 |
5,520 |
5,520 |
-0.90% |
46 |
2018/10/17 |
5,580 |
5,580 |
5,570 |
5,570 |
+0.54% |
17 |
2018/10/16 |
5,540 |
5,540 |
5,500 |
5,540 |
-0.89% |
153 |
2018/10/15 |
5,610 |
5,620 |
5,590 |
5,590 |
-1.93% |
219 |
2018/10/12 |
5,620 |
5,710 |
5,620 |
5,700 |
-2.56% |
96 |
2018/10/11 |
5,910 |
5,910 |
5,850 |
5,850 |
-4.26% |
83 |
2018/10/10 |
6,130 |
6,130 |
6,110 |
6,110 |
+0.16% |
71 |
2018/10/9 |
6,160 |
6,160 |
6,100 |
6,100 |
-0.33% |
6 |
2018/10/5 |
6,110 |
6,120 |
6,000 |
6,120 |
+0.99% |
2,002 |
2018/10/4 |
6,060 |
6,060 |
6,060 |
6,060 |
+0.50% |
100 |
2018/10/3 |
6,010 |
6,030 |
6,010 |
6,030 |
+0.00% |
64 |
2018/10/2 |
6,020 |
6,030 |
6,020 |
6,030 |
-0.66% |
63 |
2018/10/1 |
6,050 |
6,070 |
6,050 |
6,070 |
+0.00% |
25 |
2018/9/28 |
6,090 |
6,130 |
6,070 |
6,070 |
-0.65% |
54 |
2018/9/27 |
6,130 |
6,130 |
6,110 |
6,110 |
-0.65% |
11 |
2018/9/26 |
6,140 |
6,180 |
6,130 |
6,150 |
-0.16% |
213 |
2018/9/25 |
6,130 |
6,200 |
6,130 |
6,160 |
+0.82% |
116 |
2018/9/21 |
6,030 |
6,120 |
6,030 |
6,110 |
+1.33% |
1,435 |
2018/9/20 |
6,040 |
6,050 |
6,020 |
6,030 |
+0.00% |
464 |
2018/9/19 |
6,040 |
6,040 |
6,020 |
6,030 |
+1.01% |
96 |
2018/9/18 |
5,900 |
5,970 |
5,900 |
5,970 |
+2.05% |
6 |
2018/9/14 |
5,840 |
5,900 |
5,840 |
5,850 |
+1.21% |
98 |
2018/9/13 |
5,850 |
5,850 |
5,780 |
5,780 |
+0.00% |
165 |
2018/9/12 |
5,830 |
5,830 |
5,780 |
5,780 |
-1.53% |
33 |
2018/9/11 |
5,860 |
5,870 |
5,860 |
5,870 |
-1.84% |
110 |
2018/9/10 |
5,980 |
5,980 |
5,980 |
5,980 |
+0.17% |
1 |
2018/9/6 |
5,950 |
5,970 |
5,950 |
5,970 |
+1.02% |
18 |
2018/9/5 |
5,910 |
5,910 |
5,900 |
5,910 |
+1.20% |
117 |
2018/9/4 |
5,900 |
5,900 |
5,840 |
5,840 |
-1.02% |
36 |
2018/9/3 |
5,810 |
5,900 |
5,810 |
5,900 |
+0.00% |
3 |
2018/8/31 |
5,970 |
5,970 |
5,900 |
5,900 |
-2.32% |
101 |
2018/8/30 |
6,040 |
6,040 |
6,040 |
6,040 |
+0.00% |
2 |
2018/8/29 |
5,970 |
6,040 |
5,970 |
6,040 |
+0.00% |
46 |
2018/8/28 |
6,000 |
6,050 |
6,000 |
6,040 |
+1.51% |
52 |
2018/8/27 |
5,930 |
5,950 |
5,930 |
5,950 |
+1.88% |
42 |
2018/8/24 |
5,880 |
5,880 |
5,840 |
5,840 |
-0.85% |
3 |
2018/8/23 |
5,880 |
5,890 |
5,860 |
5,890 |
-1.01% |
18 |
2018/8/22 |
5,900 |
5,950 |
5,900 |
5,950 |
+2.23% |
42 |
2018/8/21 |
5,820 |
5,870 |
5,700 |
5,820 |
+0.17% |
252 |
2018/8/20 |
5,810 |
5,810 |
5,810 |
5,810 |
+0.00% |
4 |
2018/8/17 |
5,810 |
5,810 |
5,810 |
5,810 |
+0.69% |
22 |
2018/8/16 |
5,770 |
5,780 |
5,770 |
5,770 |
-0.35% |
41 |
2018/8/15 |
5,840 |
5,840 |
5,790 |
5,790 |
-0.34% |
12 |
2018/8/14 |
5,750 |
5,810 |
5,750 |
5,810 |
+1.40% |
17 |
2018/8/13 |
5,810 |
5,810 |
5,700 |
5,730 |
-1.21% |
72 |
2018/8/10 |
5,800 |
5,800 |
5,740 |
5,800 |
-0.17% |
149 |
2018/8/9 |
5,850 |
5,850 |
5,810 |
5,810 |
-1.69% |
37 |
2018/8/8 |
5,920 |
5,920 |
5,910 |
5,910 |
+0.00% |
8 |
2018/8/7 |
5,930 |
5,930 |
5,890 |
5,910 |
-0.67% |
286 |
2018/8/6 |
5,970 |
6,000 |
5,950 |
5,950 |
-1.65% |
28 |
2018/8/3 |
6,050 |
6,050 |
6,000 |
6,050 |
+0.00% |
12 |
2018/8/2 |
5,950 |
6,080 |
5,950 |
6,050 |
-1.94% |
175 |
2018/8/1 |
6,150 |
6,170 |
6,140 |
6,170 |
+1.15% |
13 |
2018/7/31 |
6,070 |
6,100 |
6,070 |
6,100 |
+0.99% |
40 |
2018/7/30 |
6,000 |
6,040 |
6,000 |
6,040 |
+0.50% |
17 |
2018/7/27 |
6,020 |
6,060 |
6,010 |
6,010 |
+0.50% |
255 |
2018/7/25 |
5,970 |
5,980 |
5,970 |
5,980 |
+0.84% |
23 |
2018/7/24 |
5,930 |
5,930 |
5,930 |
5,930 |
+0.68% |
5 |
2018/7/23 |
5,950 |
5,950 |
5,890 |
5,890 |
-2.48% |
63 |
2018/7/20 |
6,080 |
6,080 |
6,040 |
6,040 |
-2.27% |
33 |
2018/7/19 |
6,230 |
6,230 |
6,080 |
6,180 |
+0.32% |
102 |
2018/7/18 |
6,170 |
6,200 |
6,060 |
6,160 |
-0.32% |
79 |
2018/7/17 |
6,150 |
6,180 |
6,150 |
6,180 |
+1.31% |
2 |
2018/7/13 |
6,110 |
6,110 |
6,100 |
6,100 |
-1.13% |
293 |
2018/7/12 |
6,110 |
6,170 |
6,110 |
6,170 |
+0.65% |
35 |
2018/7/11 |
6,120 |
6,130 |
6,100 |
6,130 |
-0.81% |
7 |
2018/7/10 |
6,010 |
6,180 |
6,010 |
6,180 |
+3.52% |
395 |
2018/7/9 |
5,830 |
5,970 |
5,830 |
5,970 |
+1.19% |
12 |
2018/7/6 |
5,890 |
5,900 |
5,760 |
5,900 |
+2.43% |
32 |
2018/7/5 |
5,980 |
5,980 |
5,750 |
5,760 |
-2.04% |
54 |
2018/7/4 |
5,900 |
5,900 |
5,880 |
5,880 |
+0.34% |
3 |
2018/7/3 |
6,000 |
6,000 |
5,860 |
5,860 |
-3.93% |
9 |
2018/7/2 |
5,920 |
6,500 |
5,920 |
6,100 |
+4.10% |
64 |
2018/6/29 |
5,860 |
5,860 |
5,860 |
5,860 |
+0.17% |
36 |
2018/6/28 |
5,820 |
5,850 |
5,820 |
5,850 |
-0.51% |
134 |
2018/6/27 |
5,930 |
5,930 |
5,800 |
5,880 |
-0.84% |
480 |
2018/6/26 |
5,630 |
5,950 |
5,630 |
5,930 |
+0.00% |
481 |
2018/6/25 |
5,950 |
5,950 |
5,930 |
5,930 |
-0.84% |
2 |
2018/6/22 |
5,990 |
5,990 |
5,950 |
5,980 |
-2.76% |
6 |
2018/6/21 |
6,110 |
6,150 |
6,110 |
6,150 |
+0.99% |
13 |
2018/6/20 |
6,070 |
6,090 |
6,070 |
6,090 |
+0.33% |
74 |
2018/6/19 |
6,050 |
6,070 |
6,030 |
6,070 |
+0.17% |
151 |
2018/6/18 |
6,040 |
6,060 |
6,040 |
6,060 |
-0.16% |
32 |
2018/6/15 |
6,050 |
6,070 |
6,030 |
6,070 |
+0.83% |
652 |
2018/6/14 |
6,070 |
6,070 |
6,020 |
6,020 |
+0.33% |
157 |
2018/6/13 |
6,000 |
6,000 |
6,000 |
6,000 |
-0.83% |
1 |
2018/6/12 |
6,050 |
6,050 |
6,000 |
6,050 |
+1.00% |
71 |
2018/6/11 |
6,000 |
6,040 |
5,990 |
5,990 |
+1.70% |
7 |
2018/6/8 |
5,890 |
5,890 |
5,890 |
5,890 |
-0.17% |
105 |
2018/6/7 |
5,900 |
5,940 |
5,900 |
5,900 |
+0.00% |
44 |
2018/6/6 |
5,890 |
5,930 |
5,890 |
5,900 |
+0.17% |
145 |
2018/6/5 |
5,890 |
5,900 |
5,890 |
5,890 |
+1.03% |
33 |
2018/6/4 |
5,810 |
5,830 |
5,810 |
5,830 |
+1.04% |
19 |
|