日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
772 |
824 |
755 |
800 |
+3.49% |
51,000 |
2018/9/21 |
725 |
775 |
720 |
773 |
+3.34% |
37,600 |
2018/9/20 |
772 |
772 |
741 |
748 |
-2.48% |
58,900 |
2018/9/19 |
796 |
796 |
767 |
767 |
-2.91% |
25,000 |
2018/9/18 |
779 |
793 |
776 |
790 |
-0.38% |
19,200 |
2018/9/14 |
795 |
803 |
775 |
793 |
+1.02% |
32,000 |
2018/9/13 |
800 |
800 |
776 |
785 |
-2.61% |
28,200 |
2018/9/12 |
828 |
828 |
800 |
806 |
-1.10% |
21,100 |
2018/9/11 |
822 |
828 |
803 |
815 |
+0.12% |
35,500 |
2018/9/10 |
767 |
814 |
767 |
814 |
+6.13% |
60,300 |
2018/9/7 |
780 |
786 |
760 |
767 |
-3.40% |
50,900 |
2018/9/6 |
807 |
813 |
784 |
794 |
-3.41% |
92,200 |
2018/9/5 |
852 |
868 |
815 |
822 |
-4.97% |
117,000 |
2018/9/4 |
878 |
892 |
843 |
865 |
-1.59% |
171,000 |
2018/9/3 |
820 |
940 |
820 |
879 |
+11.27% |
656,300 |
2018/8/31 |
770 |
794 |
762 |
790 |
+1.80% |
46,400 |
2018/8/30 |
776 |
784 |
768 |
776 |
+0.00% |
21,800 |
2018/8/29 |
770 |
799 |
760 |
776 |
+2.11% |
54,400 |
2018/8/28 |
778 |
778 |
752 |
760 |
-1.30% |
29,300 |
2018/8/27 |
761 |
775 |
754 |
770 |
+2.53% |
27,800 |
2018/8/24 |
735 |
760 |
734 |
751 |
+3.30% |
14,100 |
2018/8/23 |
722 |
742 |
722 |
727 |
+0.28% |
17,400 |
2018/8/22 |
725 |
728 |
718 |
725 |
+0.14% |
8,700 |
2018/8/21 |
726 |
730 |
715 |
724 |
-1.23% |
18,700 |
2018/8/20 |
738 |
748 |
733 |
733 |
-0.81% |
7,200 |
2018/8/17 |
745 |
751 |
735 |
739 |
+0.82% |
22,400 |
2018/8/16 |
730 |
737 |
715 |
733 |
+0.00% |
24,800 |
2018/8/15 |
750 |
750 |
731 |
733 |
-1.08% |
18,300 |
2018/8/14 |
737 |
742 |
728 |
741 |
+2.63% |
29,900 |
2018/8/13 |
756 |
762 |
720 |
722 |
-6.36% |
96,400 |
2018/8/10 |
740 |
783 |
728 |
771 |
+3.63% |
56,200 |
2018/8/9 |
749 |
796 |
731 |
744 |
+0.40% |
64,600 |
2018/8/8 |
709 |
750 |
690 |
741 |
+6.01% |
55,500 |
2018/8/7 |
702 |
716 |
692 |
699 |
-1.13% |
41,400 |
2018/8/6 |
730 |
730 |
706 |
707 |
-2.88% |
47,800 |
2018/8/3 |
726 |
740 |
723 |
728 |
+1.82% |
34,300 |
2018/8/2 |
732 |
741 |
710 |
715 |
-2.32% |
56,500 |
2018/8/1 |
724 |
741 |
723 |
732 |
+0.41% |
23,700 |
2018/7/31 |
754 |
754 |
726 |
729 |
-2.02% |
23,800 |
2018/7/30 |
756 |
761 |
742 |
744 |
-1.46% |
23,800 |
2018/7/27 |
782 |
782 |
755 |
755 |
-2.71% |
23,900 |
2018/7/26 |
766 |
786 |
757 |
776 |
+1.31% |
26,100 |
2018/7/25 |
788 |
798 |
764 |
766 |
-3.16% |
31,800 |
2018/7/24 |
787 |
796 |
782 |
791 |
+1.15% |
14,800 |
2018/7/23 |
803 |
810 |
782 |
782 |
-2.86% |
17,300 |
2018/7/20 |
781 |
805 |
770 |
805 |
+3.21% |
36,100 |
2018/7/19 |
814 |
815 |
780 |
780 |
-3.35% |
22,200 |
2018/7/18 |
787 |
813 |
786 |
807 |
+4.13% |
43,100 |
2018/7/17 |
767 |
777 |
739 |
775 |
+0.26% |
28,800 |
2018/7/13 |
799 |
800 |
764 |
773 |
-2.89% |
25,500 |
2018/7/12 |
751 |
797 |
739 |
796 |
+6.28% |
37,700 |
2018/7/11 |
776 |
779 |
725 |
749 |
-4.59% |
71,000 |
2018/7/10 |
795 |
817 |
778 |
785 |
-1.63% |
22,000 |
2018/7/9 |
777 |
810 |
748 |
798 |
+6.83% |
75,700 |
2018/7/6 |
712 |
750 |
710 |
747 |
+4.92% |
35,100 |
2018/7/5 |
749 |
749 |
700 |
712 |
-4.30% |
75,000 |
2018/7/4 |
769 |
771 |
742 |
744 |
-3.25% |
33,900 |
2018/7/3 |
791 |
810 |
764 |
769 |
-2.41% |
47,800 |
2018/7/2 |
802 |
827 |
788 |
788 |
-2.96% |
45,600 |
2018/6/29 |
815 |
825 |
800 |
812 |
+1.50% |
30,000 |
2018/6/28 |
806 |
820 |
776 |
800 |
-2.44% |
71,200 |
2018/6/27 |
824 |
859 |
797 |
820 |
-0.73% |
47,000 |
2018/6/26 |
802 |
845 |
792 |
826 |
+1.10% |
65,300 |
2018/6/25 |
869 |
871 |
816 |
817 |
-5.98% |
67,300 |
2018/6/22 |
866 |
869 |
845 |
869 |
-0.46% |
46,700 |
2018/6/21 |
871 |
900 |
868 |
873 |
+0.46% |
56,900 |
2018/6/20 |
871 |
883 |
810 |
869 |
-0.23% |
111,400 |
2018/6/19 |
895 |
915 |
839 |
871 |
-2.68% |
105,500 |
2018/6/18 |
949 |
950 |
888 |
895 |
-4.79% |
129,800 |
2018/6/15 |
879 |
940 |
879 |
940 |
+8.17% |
182,100 |
2018/6/14 |
947 |
947 |
853 |
869 |
-9.57% |
227,000 |
2018/6/13 |
988 |
996 |
956 |
961 |
-3.32% |
48,300 |
2018/6/12 |
1,000 |
1,003 |
974 |
994 |
+0.51% |
42,200 |
2018/6/11 |
1,001 |
1,010 |
962 |
989 |
-4.72% |
121,800 |
2018/6/8 |
1,030 |
1,068 |
1,018 |
1,038 |
+1.67% |
66,400 |
2018/6/7 |
982 |
1,042 |
982 |
1,021 |
+2.41% |
71,800 |
2018/6/6 |
1,016 |
1,023 |
993 |
997 |
+0.00% |
57,900 |
2018/6/5 |
1,058 |
1,075 |
982 |
997 |
-6.82% |
193,200 |
2018/6/4 |
1,080 |
1,134 |
1,053 |
1,070 |
-2.73% |
139,100 |
2018/6/1 |
1,023 |
1,144 |
1,019 |
1,100 |
+7.53% |
404,100 |
2018/5/31 |
1,003 |
1,031 |
990 |
1,023 |
+1.99% |
107,200 |
2018/5/30 |
953 |
1,020 |
940 |
1,003 |
+1.62% |
125,900 |
2018/5/29 |
1,006 |
1,018 |
972 |
987 |
-3.14% |
159,000 |
2018/5/28 |
969 |
1,019 |
968 |
1,019 |
+4.84% |
178,900 |
2018/5/25 |
955 |
992 |
931 |
972 |
+0.21% |
220,100 |
2018/5/24 |
907 |
987 |
890 |
970 |
+7.06% |
178,200 |
2018/5/23 |
935 |
940 |
888 |
906 |
-7.55% |
189,000 |
2018/5/22 |
908 |
980 |
899 |
980 |
+7.34% |
151,200 |
2018/5/21 |
901 |
914 |
874 |
913 |
+0.11% |
160,700 |
2018/5/18 |
967 |
980 |
880 |
912 |
-1.08% |
563,500 |
2018/5/17 |
850 |
943 |
840 |
922 |
+10.42% |
708,100 |
2018/5/16 |
780 |
835 |
755 |
835 |
+11.33% |
200,500 |
2018/5/15 |
760 |
772 |
740 |
750 |
-2.47% |
17,500 |
2018/5/14 |
774 |
778 |
759 |
769 |
+3.22% |
14,500 |
2018/5/11 |
771 |
780 |
743 |
745 |
-2.10% |
9,900 |
2018/5/10 |
803 |
803 |
760 |
761 |
-3.55% |
17,400 |
2018/5/9 |
739 |
826 |
739 |
789 |
+6.91% |
126,300 |
2018/5/8 |
738 |
753 |
736 |
738 |
-0.27% |
8,000 |
2018/5/7 |
742 |
745 |
735 |
740 |
+1.79% |
6,800 |
2018/5/2 |
724 |
730 |
724 |
727 |
+0.69% |
3,300 |
2018/5/1 |
734 |
749 |
722 |
722 |
-2.04% |
9,700 |
2018/4/27 |
739 |
750 |
736 |
737 |
-0.81% |
900 |
2018/4/26 |
730 |
744 |
726 |
743 |
+1.92% |
3,700 |
2018/4/25 |
734 |
741 |
726 |
729 |
-0.68% |
4,900 |
2018/4/24 |
738 |
742 |
733 |
734 |
-0.54% |
3,200 |
2018/4/23 |
740 |
744 |
726 |
738 |
-0.81% |
8,300 |
2018/4/20 |
746 |
751 |
737 |
744 |
+1.09% |
7,800 |
2018/4/19 |
733 |
736 |
731 |
736 |
+0.00% |
2,600 |
2018/4/18 |
729 |
741 |
729 |
736 |
+1.94% |
2,800 |
2018/4/17 |
731 |
736 |
710 |
722 |
-0.69% |
9,700 |
2018/4/16 |
762 |
770 |
727 |
727 |
-6.44% |
29,300 |
2018/4/13 |
792 |
792 |
761 |
777 |
-0.38% |
16,900 |
2018/4/12 |
790 |
790 |
776 |
780 |
-1.27% |
6,200 |
2018/4/11 |
791 |
796 |
770 |
790 |
-0.38% |
20,300 |
2018/4/10 |
801 |
802 |
790 |
793 |
-0.88% |
9,700 |
2018/4/9 |
795 |
801 |
770 |
800 |
-1.11% |
27,800 |
2018/4/6 |
840 |
851 |
800 |
809 |
-3.69% |
17,800 |
2018/4/5 |
833 |
853 |
823 |
840 |
+1.33% |
14,500 |
2018/4/4 |
855 |
862 |
829 |
829 |
-1.31% |
11,200 |
2018/4/3 |
838 |
849 |
815 |
840 |
-1.18% |
14,500 |
2018/4/2 |
898 |
898 |
839 |
850 |
-4.92% |
27,200 |
2018/3/30 |
886 |
900 |
872 |
894 |
+2.64% |
34,200 |
2018/3/29 |
861 |
896 |
840 |
871 |
+4.81% |
35,000 |
|