日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/4/30 |
1,063 |
1,065 |
1,062 |
1,063 |
+0.09% |
5,000 |
2015/4/28 |
1,063 |
1,063 |
1,062 |
1,062 |
-0.19% |
4,300 |
2015/4/27 |
1,064 |
1,064 |
1,064 |
1,064 |
+0.00% |
1,700 |
2015/4/24 |
1,064 |
1,064 |
1,064 |
1,064 |
+0.00% |
20,500 |
2015/4/23 |
1,064 |
1,064 |
1,064 |
1,064 |
+0.00% |
2,300 |
2015/4/22 |
1,063 |
1,064 |
1,063 |
1,064 |
-0.09% |
4,900 |
2015/4/21 |
1,063 |
1,065 |
1,063 |
1,065 |
+0.19% |
3,300 |
2015/4/20 |
1,063 |
1,063 |
1,063 |
1,063 |
-0.09% |
6,100 |
2015/4/17 |
1,062 |
1,064 |
1,062 |
1,064 |
+0.19% |
2,100 |
2015/4/16 |
1,062 |
1,065 |
1,062 |
1,062 |
+0.00% |
900 |
2015/4/15 |
1,062 |
1,062 |
1,062 |
1,062 |
+0.00% |
8,000 |
2015/4/14 |
1,062 |
1,062 |
1,062 |
1,062 |
-0.09% |
1,800 |
2015/4/13 |
1,067 |
1,067 |
1,062 |
1,063 |
+0.09% |
2,700 |
2015/4/10 |
1,063 |
1,063 |
1,062 |
1,062 |
+0.00% |
4,300 |
2015/4/9 |
1,062 |
1,062 |
1,062 |
1,062 |
+0.00% |
1,200 |
2015/4/8 |
1,061 |
1,063 |
1,061 |
1,062 |
+0.19% |
1,400 |
2015/4/7 |
1,060 |
1,066 |
1,060 |
1,060 |
+0.09% |
3,800 |
2015/4/6 |
1,061 |
1,061 |
1,059 |
1,059 |
-0.66% |
6,900 |
2015/4/2 |
1,070 |
1,070 |
1,065 |
1,066 |
+0.19% |
1,100 |
2015/4/1 |
1,063 |
1,064 |
1,063 |
1,064 |
-1.48% |
1,200 |
2015/3/31 |
1,080 |
1,080 |
1,080 |
1,080 |
+0.00% |
10,000 |
2015/3/30 |
1,080 |
1,080 |
1,060 |
1,080 |
+0.93% |
16,500 |
2015/3/27 |
1,070 |
1,071 |
1,070 |
1,070 |
-0.28% |
2,800 |
2015/3/26 |
1,058 |
1,080 |
1,058 |
1,073 |
+1.32% |
137,400 |
2015/3/25 |
1,058 |
1,059 |
1,057 |
1,059 |
+0.09% |
31,100 |
2015/3/24 |
1,058 |
1,059 |
1,058 |
1,058 |
+0.00% |
12,000 |
2015/3/23 |
1,058 |
1,059 |
1,058 |
1,058 |
+0.00% |
800 |
2015/3/20 |
1,059 |
1,059 |
1,058 |
1,058 |
-0.09% |
7,300 |
2015/3/19 |
1,058 |
1,060 |
1,058 |
1,059 |
+0.09% |
4,800 |
2015/3/18 |
1,058 |
1,058 |
1,058 |
1,058 |
+0.00% |
3,000 |
2015/3/17 |
1,059 |
1,059 |
1,058 |
1,058 |
+0.00% |
1,800 |
2015/3/16 |
1,059 |
1,060 |
1,058 |
1,058 |
-0.09% |
7,600 |
2015/3/13 |
1,058 |
1,059 |
1,058 |
1,059 |
+0.09% |
3,200 |
2015/3/12 |
1,058 |
1,058 |
1,058 |
1,058 |
-0.09% |
2,500 |
2015/3/11 |
1,059 |
1,060 |
1,059 |
1,059 |
+0.00% |
5,000 |
2015/3/10 |
1,059 |
1,063 |
1,059 |
1,059 |
-0.09% |
8,000 |
2015/3/9 |
1,064 |
1,064 |
1,060 |
1,060 |
+0.00% |
800 |
2015/3/6 |
1,060 |
1,067 |
1,058 |
1,060 |
+0.28% |
16,300 |
2015/3/5 |
1,059 |
1,061 |
1,057 |
1,057 |
-0.19% |
9,000 |
2015/3/4 |
1,059 |
1,060 |
1,059 |
1,059 |
+0.28% |
800 |
2015/2/27 |
1,056 |
1,058 |
1,056 |
1,056 |
+0.00% |
800 |
2015/2/26 |
1,057 |
1,059 |
1,056 |
1,056 |
-0.19% |
2,300 |
2015/2/25 |
1,057 |
1,059 |
1,057 |
1,058 |
+0.67% |
2,200 |
2015/2/24 |
1,059 |
1,059 |
1,051 |
1,051 |
-0.85% |
4,700 |
2015/2/23 |
1,060 |
1,060 |
1,059 |
1,060 |
+0.00% |
800 |
2015/2/20 |
1,060 |
1,060 |
1,059 |
1,060 |
+0.00% |
1,200 |
2015/2/19 |
1,063 |
1,063 |
1,059 |
1,060 |
+0.09% |
1,100 |
2015/2/18 |
1,060 |
1,063 |
1,059 |
1,059 |
-0.28% |
5,400 |
2015/2/17 |
1,060 |
1,062 |
1,060 |
1,062 |
+0.09% |
1,100 |
2015/2/16 |
1,059 |
1,063 |
1,059 |
1,061 |
+0.09% |
1,400 |
2015/2/13 |
1,059 |
1,065 |
1,059 |
1,060 |
+0.09% |
1,000 |
2015/2/12 |
1,060 |
1,064 |
1,059 |
1,059 |
-0.19% |
8,100 |
2015/2/10 |
1,060 |
1,061 |
1,060 |
1,061 |
+0.09% |
1,000 |
2015/2/9 |
1,060 |
1,062 |
1,060 |
1,060 |
+0.00% |
600 |
2015/2/6 |
1,060 |
1,061 |
1,060 |
1,060 |
-0.38% |
4,500 |
2015/2/5 |
1,060 |
1,064 |
1,060 |
1,064 |
+0.19% |
1,300 |
2015/2/4 |
1,060 |
1,062 |
1,060 |
1,062 |
+0.28% |
1,600 |
2015/2/3 |
1,059 |
1,067 |
1,059 |
1,059 |
+0.00% |
1,400 |
2015/2/2 |
1,058 |
1,064 |
1,058 |
1,059 |
+0.19% |
3,900 |
2015/1/30 |
1,061 |
1,061 |
1,057 |
1,057 |
+0.00% |
1,500 |
2015/1/29 |
1,058 |
1,060 |
1,057 |
1,057 |
-0.19% |
8,000 |
2015/1/28 |
1,060 |
1,061 |
1,058 |
1,059 |
-0.19% |
51,200 |
2015/1/27 |
1,061 |
1,061 |
1,060 |
1,061 |
-0.19% |
11,700 |
2015/1/26 |
1,063 |
1,068 |
1,062 |
1,063 |
-0.28% |
20,200 |
2015/1/23 |
1,066 |
1,069 |
1,065 |
1,066 |
-0.28% |
8,000 |
2015/1/22 |
1,068 |
1,075 |
1,067 |
1,069 |
-0.09% |
86,500 |
2015/1/21 |
1,069 |
1,070 |
1,068 |
1,070 |
+0.09% |
165,900 |
2015/1/20 |
1,068 |
1,069 |
1,068 |
1,069 |
+0.00% |
28,100 |
2015/1/19 |
1,068 |
1,070 |
1,068 |
1,069 |
+0.09% |
41,600 |
2015/1/16 |
1,068 |
1,069 |
1,068 |
1,068 |
-0.09% |
29,000 |
2015/1/15 |
1,069 |
1,070 |
1,068 |
1,069 |
+0.00% |
37,200 |
2015/1/14 |
1,069 |
1,071 |
1,069 |
1,069 |
-0.09% |
20,400 |
2015/1/13 |
1,069 |
1,071 |
1,069 |
1,070 |
+0.00% |
23,800 |
2015/1/9 |
1,069 |
1,074 |
1,069 |
1,070 |
-0.09% |
43,800 |
2015/1/8 |
1,067 |
1,105 |
1,067 |
1,071 |
+0.37% |
731,900 |
2015/1/7 |
1,067 |
1,068 |
1,067 |
1,067 |
-0.09% |
6,800 |
2015/1/6 |
1,067 |
1,069 |
1,067 |
1,068 |
+0.09% |
25,200 |
2015/1/5 |
1,068 |
1,069 |
1,067 |
1,067 |
-0.09% |
164,400 |
2014/12/30 |
1,067 |
1,068 |
1,067 |
1,068 |
+0.00% |
34,100 |
2014/12/29 |
1,068 |
1,068 |
1,067 |
1,068 |
+0.00% |
32,400 |
2014/12/26 |
1,068 |
1,069 |
1,067 |
1,068 |
-0.09% |
130,400 |
2014/12/25 |
1,067 |
1,069 |
1,067 |
1,069 |
+0.19% |
92,800 |
2014/12/24 |
1,067 |
1,069 |
1,067 |
1,067 |
-0.09% |
128,100 |
2014/12/22 |
1,060 |
1,069 |
1,060 |
1,068 |
+0.85% |
207,300 |
2014/12/19 |
1,060 |
1,060 |
1,058 |
1,059 |
+0.19% |
168,400 |
2014/12/18 |
1,056 |
1,059 |
1,056 |
1,057 |
+0.00% |
100,000 |
2014/12/17 |
1,055 |
1,058 |
1,054 |
1,057 |
+0.28% |
52,500 |
2014/12/16 |
1,059 |
1,059 |
1,053 |
1,054 |
-0.57% |
191,100 |
2014/12/15 |
1,058 |
1,061 |
1,048 |
1,060 |
+1.05% |
528,500 |
2014/12/12 |
1,060 |
1,061 |
1,048 |
1,049 |
-2.87% |
279,500 |
2014/12/11 |
975 |
1,080 |
972 |
1,080 |
+7.78% |
53,500 |
2014/12/10 |
990 |
1,038 |
973 |
1,002 |
-0.79% |
27,300 |
2014/12/9 |
1,050 |
1,050 |
1,010 |
1,010 |
-6.48% |
17,000 |
2014/12/8 |
1,090 |
1,090 |
1,000 |
1,080 |
-1.37% |
50,500 |
2014/12/5 |
1,076 |
1,100 |
1,030 |
1,095 |
-0.45% |
74,900 |
2014/12/4 |
1,039 |
1,140 |
981 |
1,100 |
+10.55% |
185,300 |
2014/12/3 |
949 |
1,020 |
936 |
995 |
+5.40% |
127,900 |
2014/12/2 |
945 |
945 |
932 |
944 |
-0.32% |
8,400 |
2014/12/1 |
911 |
947 |
911 |
947 |
+4.30% |
31,500 |
2014/11/28 |
905 |
914 |
895 |
908 |
+0.33% |
16,100 |
2014/11/27 |
903 |
911 |
902 |
905 |
+0.33% |
9,300 |
2014/11/26 |
904 |
918 |
902 |
902 |
-0.77% |
4,500 |
2014/11/25 |
905 |
912 |
902 |
909 |
+0.33% |
9,700 |
2014/11/21 |
896 |
911 |
896 |
906 |
+0.00% |
5,700 |
2014/11/20 |
908 |
908 |
896 |
906 |
+0.00% |
3,500 |
2014/11/19 |
918 |
920 |
901 |
906 |
-0.66% |
7,800 |
2014/11/18 |
899 |
915 |
899 |
912 |
+1.33% |
17,500 |
2014/11/17 |
907 |
918 |
890 |
900 |
-2.07% |
25,400 |
2014/11/14 |
908 |
920 |
900 |
919 |
-0.11% |
13,700 |
2014/11/13 |
915 |
924 |
901 |
920 |
+0.88% |
10,400 |
2014/11/12 |
913 |
960 |
904 |
912 |
+0.77% |
56,800 |
2014/11/11 |
914 |
923 |
893 |
905 |
-0.88% |
8,700 |
2014/11/10 |
900 |
913 |
890 |
913 |
+1.11% |
8,600 |
2014/11/7 |
920 |
927 |
903 |
903 |
-2.38% |
6,300 |
2014/11/6 |
923 |
925 |
885 |
925 |
+0.54% |
16,200 |
2014/11/5 |
888 |
920 |
886 |
920 |
+2.00% |
21,800 |
2014/11/4 |
950 |
959 |
900 |
902 |
+1.35% |
75,000 |
2014/10/31 |
850 |
891 |
835 |
890 |
+4.95% |
64,200 |
2014/10/30 |
856 |
856 |
845 |
848 |
-0.82% |
8,400 |
2014/10/29 |
856 |
860 |
850 |
855 |
+0.00% |
15,200 |
2014/10/28 |
860 |
860 |
827 |
855 |
-0.93% |
10,400 |
2014/10/27 |
868 |
868 |
851 |
863 |
+2.01% |
4,300 |
2014/10/24 |
849 |
888 |
837 |
846 |
+0.24% |
26,200 |
|