日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/28 |
582 |
585 |
579 |
585 |
+0.17% |
7,000 |
2015/7/27 |
576 |
584 |
576 |
584 |
-3.47% |
20,000 |
2015/7/22 |
604 |
607 |
604 |
605 |
+0.33% |
14,000 |
2015/7/21 |
605 |
605 |
603 |
603 |
+2.20% |
2,000 |
2015/7/17 |
590 |
590 |
590 |
590 |
+0.00% |
3,000 |
2015/7/16 |
590 |
590 |
590 |
590 |
-0.84% |
1,000 |
2015/7/15 |
595 |
595 |
595 |
595 |
+0.68% |
4,000 |
2015/7/14 |
591 |
591 |
591 |
591 |
+4.97% |
1,000 |
2015/7/10 |
580 |
580 |
563 |
563 |
-0.18% |
2,000 |
2015/7/8 |
564 |
564 |
564 |
564 |
-4.73% |
1,000 |
2015/7/6 |
592 |
592 |
592 |
592 |
+0.00% |
1,000 |
2015/7/3 |
563 |
592 |
562 |
592 |
+4.78% |
6,000 |
2015/7/2 |
567 |
567 |
565 |
565 |
-5.04% |
2,000 |
2015/7/1 |
595 |
595 |
595 |
595 |
+0.00% |
1,000 |
2015/6/29 |
595 |
595 |
595 |
595 |
-0.67% |
3,000 |
2015/6/25 |
592 |
599 |
592 |
599 |
+1.18% |
13,000 |
2015/6/22 |
592 |
592 |
592 |
592 |
-0.17% |
1,000 |
2015/6/18 |
574 |
593 |
574 |
593 |
+1.72% |
3,000 |
2015/6/17 |
583 |
583 |
583 |
583 |
+0.34% |
1,000 |
2015/6/16 |
589 |
589 |
579 |
581 |
-2.68% |
12,000 |
2015/6/15 |
597 |
597 |
597 |
597 |
+0.00% |
1,000 |
2015/6/12 |
591 |
597 |
587 |
597 |
-0.33% |
9,000 |
2015/6/10 |
599 |
599 |
599 |
599 |
+1.70% |
1,000 |
2015/6/9 |
589 |
589 |
589 |
589 |
+0.86% |
1,000 |
2015/6/4 |
577 |
588 |
577 |
584 |
+1.21% |
5,000 |
2015/6/3 |
573 |
577 |
573 |
577 |
+0.70% |
2,000 |
2015/6/2 |
573 |
573 |
573 |
573 |
+0.00% |
1,000 |
2015/5/29 |
573 |
573 |
573 |
573 |
-0.87% |
1,000 |
2015/5/26 |
578 |
578 |
578 |
578 |
+0.87% |
1,000 |
2015/5/25 |
573 |
573 |
573 |
573 |
+0.17% |
2,000 |
2015/5/22 |
572 |
575 |
572 |
572 |
+0.18% |
10,000 |
2015/5/21 |
572 |
572 |
571 |
571 |
-0.17% |
2,000 |
2015/5/20 |
572 |
572 |
572 |
572 |
+0.35% |
2,000 |
2015/5/19 |
570 |
570 |
570 |
570 |
-0.52% |
1,000 |
2015/5/18 |
574 |
574 |
573 |
573 |
-0.52% |
2,000 |
2015/5/15 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2015/5/11 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2015/5/7 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2015/4/28 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2015/4/21 |
576 |
576 |
576 |
576 |
+2.67% |
2,000 |
2015/4/15 |
561 |
561 |
561 |
561 |
+2.94% |
1,000 |
2015/4/10 |
545 |
545 |
545 |
545 |
+2.83% |
1,000 |
2015/4/7 |
530 |
530 |
530 |
530 |
+1.53% |
1,000 |
2015/3/27 |
512 |
522 |
512 |
522 |
-6.95% |
2,000 |
2015/3/13 |
561 |
561 |
561 |
561 |
+2.75% |
1,000 |
2015/3/12 |
546 |
546 |
546 |
546 |
-5.21% |
2,000 |
2015/3/9 |
576 |
576 |
576 |
576 |
-1.71% |
3,000 |
2015/3/6 |
585 |
586 |
585 |
586 |
-2.33% |
4,000 |
2015/3/5 |
590 |
600 |
585 |
600 |
+0.33% |
5,000 |
2015/3/4 |
598 |
598 |
598 |
598 |
-0.99% |
1,000 |
2015/2/27 |
600 |
604 |
600 |
604 |
+0.67% |
3,000 |
2015/2/26 |
600 |
600 |
600 |
600 |
+1.52% |
5,000 |
2015/2/25 |
591 |
591 |
591 |
591 |
+0.00% |
1,000 |
2015/2/24 |
591 |
591 |
591 |
591 |
+2.96% |
1,000 |
2015/2/23 |
574 |
574 |
574 |
574 |
+6.10% |
1,000 |
2015/2/17 |
541 |
541 |
541 |
541 |
-3.39% |
1,000 |
2015/2/16 |
600 |
600 |
560 |
560 |
-6.67% |
2,000 |
2015/2/12 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2015/2/10 |
590 |
600 |
590 |
600 |
+3.09% |
3,000 |
2015/2/3 |
582 |
582 |
582 |
582 |
+0.17% |
1,000 |
2015/1/30 |
581 |
581 |
581 |
581 |
+0.00% |
1,000 |
2015/1/28 |
581 |
581 |
581 |
581 |
-1.53% |
1,000 |
2015/1/27 |
590 |
590 |
590 |
590 |
-1.67% |
2,000 |
2015/1/21 |
600 |
600 |
600 |
600 |
+0.84% |
2,000 |
2015/1/20 |
575 |
595 |
575 |
595 |
+4.39% |
3,000 |
2015/1/16 |
570 |
570 |
570 |
570 |
+0.00% |
1,000 |
2015/1/15 |
575 |
575 |
570 |
570 |
-1.72% |
3,000 |
2015/1/14 |
601 |
601 |
576 |
580 |
-3.49% |
9,000 |
2015/1/13 |
601 |
601 |
601 |
601 |
+0.00% |
1,000 |
2015/1/9 |
601 |
601 |
601 |
601 |
+2.74% |
1,000 |
2015/1/8 |
590 |
590 |
580 |
585 |
-4.10% |
8,000 |
2015/1/7 |
610 |
610 |
610 |
610 |
-3.17% |
1,000 |
2015/1/5 |
630 |
630 |
624 |
630 |
+7.69% |
7,000 |
2014/12/30 |
549 |
585 |
549 |
585 |
+7.34% |
2,000 |
2014/12/24 |
545 |
545 |
545 |
545 |
-0.91% |
2,000 |
2014/12/19 |
540 |
550 |
540 |
550 |
+4.76% |
2,000 |
2014/12/18 |
525 |
525 |
524 |
525 |
-0.76% |
4,000 |
2014/12/16 |
532 |
532 |
529 |
529 |
-6.54% |
2,000 |
2014/12/15 |
566 |
566 |
566 |
566 |
+2.91% |
3,000 |
2014/12/12 |
540 |
550 |
540 |
550 |
+3.77% |
2,000 |
2014/12/11 |
530 |
530 |
530 |
530 |
-2.57% |
1,000 |
2014/12/10 |
544 |
544 |
544 |
544 |
+2.64% |
1,000 |
2014/12/8 |
528 |
530 |
528 |
530 |
+3.31% |
2,000 |
2014/12/5 |
513 |
513 |
513 |
513 |
+0.00% |
3,000 |
2014/12/2 |
513 |
513 |
513 |
513 |
+0.00% |
2,000 |
2014/12/1 |
503 |
513 |
503 |
513 |
+4.91% |
3,000 |
2014/11/28 |
489 |
489 |
489 |
489 |
+0.00% |
1,000 |
2014/11/26 |
489 |
489 |
489 |
489 |
+2.95% |
1,000 |
2014/11/21 |
473 |
475 |
470 |
475 |
+1.28% |
8,000 |
2014/11/20 |
470 |
470 |
469 |
469 |
+0.86% |
6,000 |
2014/11/19 |
465 |
465 |
465 |
465 |
+0.00% |
2,000 |
2014/11/18 |
470 |
470 |
465 |
465 |
-1.69% |
3,000 |
2014/11/17 |
473 |
473 |
473 |
473 |
+2.60% |
1,000 |
2014/11/14 |
467 |
470 |
459 |
461 |
-1.28% |
21,000 |
2014/11/12 |
468 |
468 |
467 |
467 |
+0.65% |
2,000 |
2014/11/6 |
464 |
469 |
464 |
464 |
+0.00% |
5,000 |
2014/11/4 |
456 |
464 |
456 |
464 |
+1.75% |
4,000 |
2014/10/23 |
450 |
456 |
450 |
456 |
+0.00% |
2,000 |
2014/10/21 |
456 |
457 |
456 |
456 |
+0.00% |
5,000 |
2014/10/17 |
456 |
456 |
456 |
456 |
+0.22% |
1,000 |
2014/10/16 |
455 |
455 |
455 |
455 |
-3.40% |
1,000 |
2014/10/15 |
471 |
471 |
471 |
471 |
+2.39% |
1,000 |
2014/10/14 |
460 |
460 |
460 |
460 |
-1.29% |
1,000 |
2014/10/10 |
466 |
466 |
466 |
466 |
+1.30% |
1,000 |
2014/10/9 |
460 |
460 |
460 |
460 |
+0.00% |
1,000 |
2014/10/8 |
460 |
460 |
460 |
460 |
-6.50% |
4,000 |
2014/10/2 |
492 |
492 |
492 |
492 |
+1.65% |
3,000 |
2014/10/1 |
484 |
484 |
484 |
484 |
+6.84% |
2,000 |
2014/9/29 |
453 |
453 |
453 |
453 |
-2.58% |
3,000 |
2014/9/26 |
463 |
465 |
463 |
465 |
+3.33% |
4,000 |
2014/9/25 |
453 |
453 |
450 |
450 |
-0.66% |
31,000 |
2014/9/22 |
453 |
453 |
453 |
453 |
+1.34% |
1,000 |
2014/9/18 |
442 |
447 |
442 |
447 |
+0.22% |
3,000 |
2014/9/16 |
446 |
446 |
446 |
446 |
-0.89% |
1,000 |
2014/9/12 |
450 |
450 |
450 |
450 |
+1.12% |
1,000 |
2014/9/10 |
445 |
445 |
445 |
445 |
-4.51% |
1,000 |
2014/9/8 |
445 |
466 |
445 |
466 |
+4.72% |
3,000 |
2014/9/5 |
445 |
445 |
445 |
445 |
-1.11% |
1,000 |
2014/9/4 |
450 |
451 |
450 |
450 |
-1.75% |
3,000 |
2014/9/3 |
458 |
458 |
458 |
458 |
-2.97% |
1,000 |
2014/8/21 |
472 |
472 |
472 |
472 |
-0.42% |
1,000 |
2014/8/18 |
474 |
474 |
474 |
474 |
+0.00% |
1,000 |
2014/8/15 |
474 |
474 |
474 |
474 |
-0.84% |
1,000 |
|