日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/4/3 |
1,600 |
1,611 |
1,600 |
1,611 |
+0.25% |
8,050 |
2019/4/2 |
1,591 |
1,608 |
1,591 |
1,607 |
+0.31% |
6,250 |
2019/4/1 |
1,604 |
1,630 |
1,600 |
1,602 |
-1.72% |
8,200 |
2019/3/29 |
1,630 |
1,635 |
1,600 |
1,630 |
+2.52% |
11,500 |
2019/3/28 |
1,600 |
1,602 |
1,515 |
1,590 |
+5.79% |
14,950 |
2019/3/27 |
1,504 |
1,653 |
1,503 |
1,503 |
+0.07% |
5,500 |
2019/3/26 |
1,501 |
1,502 |
1,501 |
1,502 |
+0.07% |
1,100 |
2019/3/25 |
1,440 |
1,501 |
1,440 |
1,501 |
-3.16% |
1,100 |
2019/3/22 |
1,501 |
1,550 |
1,501 |
1,550 |
+6.90% |
1,150 |
2019/3/20 |
1,437 |
1,450 |
1,437 |
1,450 |
-23.92% |
1,900 |
2019/3/19 |
1,972 |
1,972 |
1,905 |
1,906 |
-4.65% |
1,320 |
2019/3/18 |
1,980 |
1,999 |
1,950 |
1,999 |
+3.84% |
2,600 |
2019/3/15 |
1,961 |
1,961 |
1,925 |
1,925 |
+0.31% |
1,100 |
2019/3/14 |
1,964 |
1,999 |
1,890 |
1,919 |
+1.91% |
5,860 |
2019/3/13 |
1,900 |
1,900 |
1,820 |
1,883 |
+0.11% |
6,700 |
2019/3/12 |
1,915 |
1,915 |
1,820 |
1,881 |
+1.62% |
10,690 |
2019/3/11 |
1,808 |
1,851 |
1,808 |
1,851 |
-20.86% |
6,910 |
2019/3/7 |
2,339 |
2,339 |
2,339 |
2,339 |
+25.75% |
200 |
2019/3/4 |
1,860 |
1,860 |
1,860 |
1,860 |
-1.59% |
200 |
2019/2/19 |
1,890 |
1,890 |
1,890 |
1,890 |
+9.19% |
1,500 |
2019/2/14 |
1,731 |
1,731 |
1,731 |
1,731 |
-6.99% |
50 |
2019/2/4 |
1,861 |
1,861 |
1,861 |
1,861 |
+9.47% |
300 |
2018/12/21 |
1,700 |
1,700 |
1,700 |
1,700 |
+2.91% |
190 |
2018/12/20 |
1,652 |
1,652 |
1,652 |
1,652 |
-12.08% |
200 |
2018/12/12 |
1,839 |
1,879 |
1,839 |
1,879 |
+25.69% |
1,010 |
2018/12/10 |
1,495 |
1,495 |
1,495 |
1,495 |
-11.06% |
300 |
2018/12/3 |
1,681 |
1,681 |
1,681 |
1,681 |
+0.78% |
1,000 |
2018/11/16 |
1,668 |
1,668 |
1,668 |
1,668 |
+19.14% |
90 |
2018/11/15 |
1,400 |
1,400 |
1,400 |
1,400 |
+1.52% |
100 |
2018/11/13 |
1,379 |
1,379 |
1,379 |
1,379 |
-35.17% |
100 |
2018/11/5 |
2,127 |
2,127 |
2,127 |
2,127 |
+24.82% |
100 |
2018/10/4 |
1,704 |
1,704 |
1,704 |
1,704 |
-5.33% |
1,000 |
2018/9/21 |
1,800 |
1,800 |
1,800 |
1,800 |
+18.03% |
10 |
2018/9/19 |
1,525 |
1,525 |
1,525 |
1,525 |
-14.37% |
100 |
2018/9/11 |
1,760 |
1,781 |
1,760 |
1,781 |
+1.14% |
1,700 |
2018/9/10 |
1,760 |
1,761 |
1,760 |
1,761 |
-3.72% |
2,500 |
2018/8/29 |
1,790 |
1,829 |
1,790 |
1,829 |
+5.11% |
600 |
2018/8/17 |
1,740 |
1,740 |
1,740 |
1,740 |
+1.75% |
400 |
2018/8/16 |
1,710 |
1,710 |
1,710 |
1,710 |
-2.40% |
1,000 |
2018/8/15 |
1,752 |
1,752 |
1,752 |
1,752 |
-7.30% |
1,000 |
2018/7/13 |
1,890 |
1,891 |
1,890 |
1,890 |
+5.53% |
300 |
2018/7/12 |
1,791 |
1,791 |
1,791 |
1,791 |
+0.84% |
1,000 |
2018/6/29 |
1,776 |
1,776 |
1,776 |
1,776 |
-1.72% |
600 |
2018/6/27 |
1,807 |
1,807 |
1,807 |
1,807 |
-7.81% |
100 |
2018/6/7 |
1,959 |
1,960 |
1,959 |
1,960 |
+3.16% |
180 |
2018/5/28 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
130 |
2018/5/16 |
1,900 |
1,900 |
1,900 |
1,900 |
-3.16% |
600 |
2018/5/15 |
1,962 |
1,962 |
1,962 |
1,962 |
+4.81% |
140 |
2018/4/10 |
1,872 |
1,872 |
1,872 |
1,872 |
+0.43% |
1,000 |
2018/4/2 |
1,864 |
1,864 |
1,864 |
1,864 |
+9.58% |
490 |
2018/3/30 |
1,701 |
1,701 |
1,701 |
1,701 |
-7.75% |
500 |
2018/3/19 |
1,592 |
1,844 |
1,592 |
1,844 |
-3.76% |
500 |
2018/2/15 |
1,916 |
1,916 |
1,916 |
1,916 |
+2.41% |
100 |
2018/2/14 |
1,871 |
1,871 |
1,871 |
1,871 |
-0.21% |
200 |
2018/2/13 |
1,875 |
1,875 |
1,875 |
1,875 |
-9.51% |
300 |
2018/1/18 |
2,072 |
2,072 |
2,072 |
2,072 |
+2.78% |
400 |
2018/1/4 |
2,016 |
2,066 |
2,016 |
2,016 |
-7.90% |
910 |
2017/12/29 |
2,189 |
2,189 |
2,189 |
2,189 |
-3.18% |
10 |
2017/12/28 |
1,596 |
2,261 |
1,596 |
2,261 |
+18.56% |
600 |
2017/12/13 |
1,907 |
1,907 |
1,907 |
1,907 |
-6.66% |
200 |
2017/11/27 |
2,043 |
2,043 |
2,043 |
2,043 |
+2.05% |
2,460 |
2017/11/22 |
2,002 |
2,002 |
2,002 |
2,002 |
+0.15% |
2,000 |
2017/11/21 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.20% |
350 |
2017/11/13 |
1,995 |
1,995 |
1,995 |
1,995 |
+5.56% |
100 |
2017/11/9 |
1,890 |
1,890 |
1,890 |
1,890 |
+4.25% |
2,000 |
2017/10/30 |
1,813 |
1,813 |
1,813 |
1,813 |
-8.30% |
70 |
2017/10/25 |
1,977 |
1,977 |
1,977 |
1,977 |
+0.00% |
170 |
2017/10/19 |
1,977 |
1,977 |
1,977 |
1,977 |
-1.15% |
1,000 |
2017/10/17 |
2,000 |
2,000 |
2,000 |
2,000 |
+2.04% |
300 |
2017/10/13 |
1,960 |
1,960 |
1,960 |
1,960 |
+0.05% |
900 |
2017/10/12 |
1,959 |
1,959 |
1,959 |
1,959 |
+0.46% |
1,000 |
2017/10/11 |
1,921 |
1,951 |
1,921 |
1,950 |
+11.30% |
2,670 |
2017/10/2 |
2,000 |
2,000 |
1,752 |
1,752 |
-12.36% |
100 |
2017/9/29 |
1,859 |
1,999 |
1,859 |
1,999 |
+23.93% |
3,480 |
2017/9/28 |
1,613 |
1,613 |
1,613 |
1,613 |
-8.82% |
10 |
2017/9/27 |
1,769 |
1,769 |
1,769 |
1,769 |
+0.80% |
10 |
2017/9/15 |
1,753 |
1,755 |
1,753 |
1,755 |
-2.50% |
110 |
2017/9/14 |
1,800 |
1,800 |
1,798 |
1,800 |
+2.45% |
1,860 |
2017/9/13 |
1,999 |
1,999 |
1,757 |
1,757 |
+2.33% |
1,130 |
2017/9/12 |
1,650 |
1,717 |
1,650 |
1,717 |
+2.94% |
2,930 |
2017/9/4 |
1,601 |
1,669 |
1,600 |
1,668 |
+11.20% |
1,180 |
2017/8/24 |
1,587 |
1,587 |
1,500 |
1,500 |
-14.29% |
1,000 |
2017/7/21 |
1,750 |
1,750 |
1,750 |
1,750 |
-0.06% |
200 |
2017/7/14 |
1,751 |
1,751 |
1,751 |
1,751 |
+0.06% |
100 |
2017/7/13 |
1,750 |
1,750 |
1,750 |
1,750 |
-2.23% |
100 |
2017/7/4 |
1,790 |
1,790 |
1,790 |
1,790 |
+0.17% |
260 |
2017/7/3 |
1,787 |
1,787 |
1,787 |
1,787 |
-2.93% |
70 |
2017/6/29 |
2,145 |
2,260 |
1,839 |
1,841 |
+4.42% |
2,010 |
2017/6/28 |
1,760 |
2,250 |
1,760 |
1,763 |
+20.84% |
1,000 |
2017/6/27 |
1,459 |
1,459 |
1,459 |
1,459 |
-11.04% |
600 |
2017/6/26 |
1,640 |
1,640 |
1,640 |
1,640 |
+10.36% |
210 |
2017/6/21 |
1,486 |
1,486 |
1,486 |
1,486 |
-15.09% |
200 |
2017/6/14 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.69% |
500 |
2017/6/12 |
1,738 |
1,738 |
1,738 |
1,738 |
+1.16% |
200 |
2017/6/9 |
1,758 |
1,758 |
1,718 |
1,718 |
-1.83% |
1,000 |
2017/5/22 |
1,750 |
1,750 |
1,750 |
1,750 |
-3.10% |
1,000 |
2017/5/2 |
1,806 |
1,806 |
1,806 |
1,806 |
+9.45% |
200 |
2017/3/28 |
1,650 |
1,650 |
1,650 |
1,650 |
+2.48% |
100 |
2017/3/23 |
1,610 |
1,610 |
1,610 |
1,610 |
-3.54% |
2,200 |
2017/3/13 |
1,669 |
1,669 |
1,669 |
1,669 |
+2.39% |
12,440 |
2017/3/7 |
1,630 |
1,630 |
1,630 |
1,630 |
+1.81% |
500 |
2017/2/28 |
1,601 |
1,601 |
1,601 |
1,601 |
+0.50% |
200 |
2017/2/20 |
1,593 |
1,593 |
1,593 |
1,593 |
-3.45% |
1,500 |
2017/2/15 |
1,650 |
1,650 |
1,650 |
1,650 |
+4.23% |
10 |
2017/2/6 |
1,583 |
1,583 |
1,583 |
1,583 |
+0.19% |
100 |
2017/2/1 |
1,580 |
1,580 |
1,580 |
1,580 |
+1.94% |
200 |
2017/1/31 |
1,550 |
1,550 |
1,550 |
1,550 |
-4.91% |
50 |
2017/1/30 |
1,633 |
1,636 |
1,630 |
1,630 |
+3.23% |
1,150 |
2017/1/27 |
1,579 |
1,579 |
1,579 |
1,579 |
+1.48% |
530 |
2017/1/19 |
1,555 |
1,556 |
1,555 |
1,556 |
-0.51% |
700 |
2017/1/17 |
1,525 |
1,564 |
1,525 |
1,564 |
-2.49% |
170 |
2016/12/22 |
1,602 |
1,604 |
1,602 |
1,604 |
-0.19% |
140 |
2016/12/21 |
1,609 |
1,609 |
1,607 |
1,607 |
+36.19% |
380 |
2016/12/20 |
1,180 |
1,180 |
1,180 |
1,180 |
-25.32% |
300 |
2016/12/15 |
1,580 |
1,580 |
1,580 |
1,580 |
+3.00% |
1,000 |
2016/12/2 |
1,534 |
1,534 |
1,534 |
1,534 |
+5.79% |
10 |
2016/11/10 |
1,480 |
1,480 |
1,450 |
1,450 |
-1.09% |
120 |
2016/11/9 |
1,466 |
1,466 |
1,466 |
1,466 |
+5.62% |
4,830 |
2016/11/7 |
1,418 |
1,418 |
1,388 |
1,388 |
-10.74% |
1,010 |
2016/11/2 |
1,555 |
1,555 |
1,555 |
1,555 |
-17.51% |
10 |
2016/11/1 |
1,166 |
1,885 |
1,166 |
1,885 |
+24.42% |
320 |
2016/10/4 |
1,515 |
1,515 |
1,515 |
1,515 |
+3.84% |
200 |
2016/9/16 |
1,459 |
1,459 |
1,459 |
1,459 |
-0.07% |
1,000 |
|