日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/3/26 |
1,265 |
1,288 |
1,241 |
1,281 |
+1.26% |
16,100 |
2015/3/25 |
1,295 |
1,310 |
1,234 |
1,265 |
-2.62% |
22,100 |
2015/3/24 |
1,169 |
1,333 |
1,169 |
1,299 |
+13.05% |
52,700 |
2015/3/23 |
1,120 |
1,149 |
1,087 |
1,149 |
+6.19% |
31,200 |
2015/3/20 |
997 |
1,087 |
996 |
1,082 |
+11.09% |
38,600 |
2015/3/19 |
987 |
995 |
961 |
974 |
-1.32% |
5,600 |
2015/3/18 |
993 |
996 |
987 |
987 |
-0.60% |
4,200 |
2015/3/17 |
996 |
998 |
989 |
993 |
-0.10% |
4,900 |
2015/3/16 |
996 |
1,000 |
992 |
994 |
-0.60% |
3,500 |
2015/3/13 |
1,000 |
1,000 |
984 |
1,000 |
+0.10% |
8,500 |
2015/3/12 |
990 |
1,000 |
990 |
999 |
+0.00% |
2,100 |
2015/3/11 |
990 |
1,000 |
989 |
999 |
+1.11% |
8,100 |
2015/3/10 |
990 |
1,000 |
986 |
988 |
-0.20% |
4,200 |
2015/3/9 |
1,000 |
1,003 |
987 |
990 |
-1.10% |
4,500 |
2015/3/6 |
986 |
1,019 |
986 |
1,001 |
+0.20% |
3,700 |
2015/3/5 |
981 |
999 |
981 |
999 |
+1.01% |
8,000 |
2015/3/4 |
975 |
990 |
963 |
989 |
+1.64% |
3,600 |
2015/3/3 |
991 |
1,033 |
972 |
973 |
-0.82% |
11,900 |
2015/3/2 |
990 |
995 |
980 |
981 |
-0.71% |
3,000 |
2015/2/27 |
1,000 |
1,002 |
956 |
988 |
+0.10% |
7,800 |
2015/2/26 |
1,000 |
1,007 |
955 |
987 |
-4.55% |
14,900 |
2015/2/25 |
920 |
1,071 |
911 |
1,034 |
+12.27% |
41,700 |
2015/2/24 |
911 |
926 |
911 |
921 |
+0.66% |
4,600 |
2015/2/23 |
917 |
920 |
911 |
915 |
-0.44% |
8,700 |
2015/2/20 |
915 |
919 |
896 |
919 |
+0.99% |
5,000 |
2015/2/19 |
905 |
919 |
893 |
910 |
+2.25% |
17,000 |
2015/2/18 |
894 |
919 |
888 |
890 |
+1.14% |
9,200 |
2015/2/17 |
884 |
888 |
877 |
880 |
-2.11% |
9,600 |
2015/2/16 |
909 |
909 |
862 |
899 |
+1.81% |
7,800 |
2015/2/13 |
860 |
890 |
860 |
883 |
-0.67% |
8,500 |
2015/2/12 |
884 |
896 |
870 |
889 |
-1.11% |
4,600 |
2015/2/10 |
899 |
907 |
890 |
899 |
-0.11% |
2,600 |
2015/2/9 |
906 |
920 |
886 |
900 |
-0.66% |
12,300 |
2015/2/6 |
900 |
906 |
890 |
906 |
+0.67% |
4,800 |
2015/2/5 |
901 |
916 |
878 |
900 |
+1.24% |
14,600 |
2015/2/4 |
877 |
902 |
877 |
889 |
+1.37% |
13,100 |
2015/2/3 |
861 |
880 |
856 |
877 |
+3.18% |
6,200 |
2015/2/2 |
836 |
859 |
835 |
850 |
+1.80% |
9,900 |
2015/1/30 |
845 |
845 |
833 |
835 |
-1.18% |
14,700 |
2015/1/29 |
830 |
845 |
826 |
845 |
+0.00% |
7,200 |
2015/1/28 |
818 |
845 |
818 |
845 |
+1.44% |
7,000 |
2015/1/27 |
816 |
833 |
809 |
833 |
-0.72% |
9,300 |
2015/1/26 |
748 |
839 |
736 |
839 |
+12.32% |
18,800 |
2015/1/23 |
737 |
747 |
720 |
747 |
+1.08% |
7,100 |
2015/1/22 |
720 |
739 |
720 |
739 |
+2.07% |
5,800 |
2015/1/21 |
737 |
737 |
715 |
724 |
-2.03% |
5,600 |
2015/1/20 |
748 |
748 |
710 |
739 |
+0.54% |
11,100 |
2015/1/19 |
747 |
747 |
708 |
735 |
+0.41% |
14,300 |
2015/1/16 |
756 |
756 |
708 |
732 |
-5.06% |
11,400 |
2015/1/15 |
769 |
771 |
722 |
771 |
+0.00% |
16,600 |
2015/1/14 |
794 |
796 |
757 |
771 |
-4.22% |
7,200 |
2015/1/13 |
833 |
839 |
726 |
805 |
-4.17% |
18,700 |
2015/1/9 |
899 |
899 |
833 |
840 |
-6.56% |
20,500 |
2015/1/8 |
882 |
899 |
877 |
899 |
+0.22% |
6,200 |
2015/1/7 |
905 |
905 |
878 |
897 |
+0.45% |
6,300 |
2015/1/6 |
887 |
907 |
874 |
893 |
-0.22% |
6,900 |
2015/1/5 |
894 |
911 |
894 |
895 |
-0.89% |
6,300 |
2014/12/30 |
895 |
904 |
876 |
903 |
+1.80% |
7,000 |
2014/12/29 |
900 |
900 |
852 |
887 |
+0.11% |
10,700 |
2014/12/26 |
880 |
909 |
848 |
886 |
-0.56% |
15,400 |
2014/12/25 |
944 |
944 |
880 |
891 |
-5.81% |
21,700 |
2014/12/24 |
911 |
948 |
861 |
946 |
+2.83% |
34,000 |
2014/12/22 |
927 |
931 |
887 |
920 |
-3.87% |
23,800 |
2014/12/19 |
933 |
973 |
907 |
957 |
+4.02% |
28,600 |
2014/12/18 |
990 |
1,004 |
914 |
920 |
-9.80% |
58,400 |
2014/12/17 |
1,019 |
1,099 |
1,000 |
1,020 |
-0.10% |
59,500 |
2014/12/16 |
996 |
1,077 |
996 |
1,021 |
+3.87% |
108,900 |
2014/12/15 |
880 |
1,030 |
852 |
983 |
+10.33% |
139,900 |
2014/12/12 |
795 |
900 |
793 |
891 |
+10.00% |
89,700 |
2014/12/11 |
780 |
829 |
765 |
810 |
+0.62% |
25,400 |
2014/12/10 |
777 |
805 |
748 |
805 |
-0.25% |
35,800 |
2014/12/9 |
758 |
825 |
757 |
807 |
-1.34% |
49,100 |
2014/12/8 |
745 |
879 |
740 |
818 |
+11.60% |
127,100 |
2014/12/5 |
800 |
826 |
701 |
733 |
+0.96% |
134,800 |
2014/12/4 |
726 |
726 |
675 |
726 |
+15.97% |
100,300 |
2014/12/3 |
589 |
630 |
589 |
626 |
+5.74% |
25,800 |
2014/12/2 |
581 |
595 |
581 |
592 |
+1.02% |
4,700 |
2014/12/1 |
583 |
596 |
583 |
586 |
+0.00% |
4,300 |
2014/11/28 |
599 |
599 |
585 |
586 |
+1.03% |
14,300 |
2014/11/27 |
580 |
581 |
578 |
580 |
+0.35% |
4,700 |
2014/11/26 |
578 |
582 |
577 |
578 |
+0.00% |
7,600 |
2014/11/25 |
583 |
583 |
575 |
578 |
-0.34% |
5,600 |
2014/11/21 |
579 |
581 |
575 |
580 |
+0.52% |
800 |
2014/11/20 |
584 |
585 |
571 |
577 |
+0.00% |
7,200 |
2014/11/19 |
590 |
590 |
577 |
577 |
+0.17% |
7,000 |
2014/11/18 |
575 |
586 |
575 |
576 |
-1.03% |
4,400 |
2014/11/17 |
581 |
582 |
574 |
582 |
+0.34% |
4,600 |
2014/11/14 |
581 |
585 |
580 |
580 |
-0.68% |
9,500 |
2014/11/13 |
587 |
590 |
581 |
584 |
-0.34% |
13,200 |
2014/11/12 |
586 |
610 |
582 |
586 |
-0.51% |
25,200 |
2014/11/11 |
585 |
600 |
570 |
589 |
+0.68% |
17,600 |
2014/11/10 |
565 |
588 |
557 |
585 |
+0.00% |
16,200 |
2014/11/7 |
622 |
622 |
570 |
585 |
-5.95% |
53,200 |
2014/11/6 |
635 |
670 |
580 |
622 |
-2.81% |
193,100 |
2014/11/5 |
640 |
640 |
640 |
640 |
+18.52% |
39,400 |
2014/11/4 |
540 |
540 |
540 |
540 |
+17.39% |
14,800 |
2014/10/31 |
412 |
460 |
411 |
460 |
+11.92% |
5,700 |
2014/10/30 |
418 |
419 |
411 |
411 |
-1.44% |
2,900 |
2014/10/29 |
423 |
423 |
409 |
417 |
-1.42% |
4,500 |
2014/10/28 |
423 |
443 |
420 |
423 |
-2.31% |
4,600 |
2014/10/27 |
445 |
445 |
420 |
433 |
-2.70% |
2,400 |
2014/10/24 |
438 |
445 |
438 |
445 |
+0.00% |
1,100 |
2014/10/23 |
433 |
445 |
433 |
445 |
+1.37% |
700 |
2014/10/22 |
448 |
451 |
439 |
439 |
+0.00% |
2,000 |
2014/10/21 |
440 |
440 |
439 |
439 |
+1.62% |
1,800 |
2014/10/20 |
428 |
432 |
424 |
432 |
+4.35% |
1,200 |
2014/10/17 |
425 |
425 |
414 |
414 |
+1.22% |
1,900 |
2014/10/16 |
430 |
430 |
408 |
409 |
-3.08% |
6,500 |
2014/10/15 |
419 |
425 |
419 |
422 |
+0.72% |
400 |
2014/10/14 |
418 |
434 |
413 |
419 |
-1.64% |
4,800 |
2014/10/10 |
422 |
426 |
419 |
426 |
-3.18% |
6,100 |
2014/10/9 |
448 |
451 |
440 |
440 |
-0.23% |
2,500 |
2014/10/8 |
447 |
447 |
427 |
441 |
+0.00% |
3,200 |
2014/10/7 |
479 |
479 |
441 |
441 |
-6.17% |
6,800 |
2014/10/6 |
450 |
478 |
450 |
470 |
+9.30% |
11,600 |
2014/10/3 |
424 |
442 |
424 |
430 |
-1.38% |
4,900 |
2014/10/2 |
434 |
450 |
433 |
436 |
-2.90% |
5,300 |
2014/10/1 |
451 |
462 |
448 |
449 |
-2.18% |
4,100 |
2014/9/30 |
461 |
461 |
459 |
459 |
-0.43% |
300 |
2014/9/29 |
461 |
468 |
446 |
461 |
+0.88% |
5,300 |
2014/9/26 |
463 |
463 |
455 |
457 |
-1.30% |
2,200 |
2014/9/25 |
460 |
476 |
458 |
463 |
+1.09% |
16,400 |
2014/9/24 |
455 |
458 |
453 |
458 |
+0.66% |
1,900 |
|