日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/5/8 |
701 |
701 |
701 |
701 |
+0.00% |
23,500 |
2015/5/7 |
701 |
701 |
701 |
701 |
+0.14% |
50,400 |
2015/5/1 |
700 |
700 |
700 |
700 |
-0.14% |
6,200 |
2015/4/30 |
701 |
701 |
701 |
701 |
+0.00% |
8,000 |
2015/4/28 |
701 |
701 |
701 |
701 |
+0.00% |
6,700 |
2015/4/27 |
701 |
701 |
701 |
701 |
+0.00% |
16,100 |
2015/4/24 |
701 |
702 |
701 |
701 |
+0.00% |
25,800 |
2015/4/23 |
701 |
702 |
701 |
701 |
+0.00% |
16,800 |
2015/4/22 |
701 |
701 |
701 |
701 |
+0.00% |
24,900 |
2015/4/21 |
701 |
702 |
701 |
701 |
+0.00% |
8,500 |
2015/4/20 |
701 |
702 |
701 |
701 |
+0.00% |
17,500 |
2015/4/17 |
701 |
702 |
701 |
701 |
-0.14% |
30,100 |
2015/4/16 |
700 |
702 |
700 |
702 |
+0.29% |
8,600 |
2015/4/15 |
700 |
702 |
700 |
700 |
+0.00% |
20,900 |
2015/4/14 |
700 |
702 |
700 |
700 |
+0.00% |
19,800 |
2015/4/13 |
700 |
702 |
700 |
700 |
-0.28% |
16,800 |
2015/4/10 |
700 |
702 |
700 |
702 |
+0.29% |
93,000 |
2015/4/9 |
700 |
701 |
700 |
700 |
+0.00% |
33,500 |
2015/4/8 |
700 |
701 |
700 |
700 |
+0.00% |
8,600 |
2015/4/7 |
700 |
701 |
700 |
700 |
+0.00% |
11,700 |
2015/4/6 |
700 |
701 |
699 |
700 |
+0.00% |
7,000 |
2015/4/3 |
700 |
701 |
700 |
700 |
+0.00% |
17,100 |
2015/4/2 |
701 |
702 |
699 |
700 |
-0.28% |
36,700 |
2015/3/31 |
699 |
702 |
699 |
702 |
+0.29% |
7,000 |
2015/3/30 |
699 |
702 |
699 |
700 |
+0.14% |
5,800 |
2015/3/27 |
700 |
702 |
699 |
699 |
-0.71% |
48,300 |
2015/3/26 |
702 |
704 |
702 |
704 |
+0.43% |
30,500 |
2015/3/25 |
702 |
702 |
701 |
701 |
-0.14% |
11,700 |
2015/3/24 |
700 |
702 |
700 |
702 |
+0.29% |
3,300 |
2015/3/23 |
700 |
702 |
700 |
700 |
-0.14% |
37,100 |
2015/3/20 |
700 |
702 |
700 |
701 |
+0.14% |
2,200 |
2015/3/19 |
700 |
702 |
699 |
700 |
+0.00% |
21,200 |
2015/3/18 |
699 |
701 |
699 |
700 |
+0.00% |
18,100 |
2015/3/17 |
699 |
700 |
699 |
700 |
+0.00% |
13,800 |
2015/3/16 |
699 |
700 |
699 |
700 |
+0.00% |
14,800 |
2015/3/13 |
700 |
702 |
699 |
700 |
+0.00% |
9,900 |
2015/3/12 |
699 |
700 |
699 |
700 |
+0.00% |
12,100 |
2015/3/11 |
699 |
701 |
699 |
700 |
+0.00% |
18,400 |
2015/3/10 |
700 |
701 |
699 |
700 |
+0.14% |
13,700 |
2015/3/9 |
700 |
701 |
699 |
699 |
-0.14% |
16,700 |
2015/3/6 |
699 |
702 |
699 |
700 |
+0.14% |
11,500 |
2015/3/5 |
700 |
701 |
699 |
699 |
+0.00% |
24,500 |
2015/3/4 |
699 |
700 |
699 |
699 |
-0.14% |
5,100 |
2015/2/27 |
700 |
701 |
699 |
700 |
+0.14% |
15,800 |
2015/2/26 |
699 |
700 |
699 |
699 |
+0.14% |
48,600 |
2015/2/25 |
698 |
699 |
697 |
698 |
-0.14% |
23,900 |
2015/2/24 |
698 |
699 |
698 |
699 |
+0.14% |
5,500 |
2015/2/23 |
698 |
699 |
698 |
698 |
+0.00% |
61,400 |
2015/2/20 |
698 |
702 |
698 |
698 |
-0.29% |
74,500 |
2015/2/19 |
698 |
701 |
697 |
700 |
+0.43% |
35,200 |
2015/2/18 |
696 |
699 |
696 |
697 |
+0.14% |
7,300 |
2015/2/17 |
697 |
699 |
696 |
696 |
-0.14% |
41,100 |
2015/2/16 |
697 |
698 |
697 |
697 |
+0.00% |
9,000 |
2015/2/13 |
698 |
698 |
697 |
697 |
-0.29% |
65,600 |
2015/2/12 |
700 |
702 |
698 |
699 |
+6.55% |
78,100 |
2015/2/10 |
656 |
662 |
656 |
656 |
-0.46% |
12,600 |
2015/2/9 |
657 |
660 |
654 |
659 |
-0.15% |
3,900 |
2015/2/6 |
663 |
668 |
658 |
660 |
-1.93% |
14,600 |
2015/2/5 |
655 |
673 |
655 |
673 |
+3.06% |
6,500 |
2015/2/4 |
656 |
661 |
653 |
653 |
-1.95% |
50,200 |
2015/2/3 |
656 |
666 |
653 |
666 |
+0.00% |
8,300 |
2015/2/2 |
653 |
666 |
653 |
666 |
+1.99% |
10,500 |
2015/1/30 |
653 |
660 |
653 |
653 |
+0.00% |
800 |
2015/1/29 |
656 |
659 |
652 |
653 |
-0.46% |
3,100 |
2015/1/28 |
655 |
660 |
655 |
656 |
+0.15% |
2,200 |
2015/1/27 |
657 |
665 |
651 |
655 |
-0.46% |
8,700 |
2015/1/26 |
653 |
664 |
653 |
658 |
+0.92% |
4,200 |
2015/1/23 |
655 |
661 |
651 |
652 |
-1.21% |
3,300 |
2015/1/22 |
658 |
663 |
658 |
660 |
+0.00% |
1,500 |
2015/1/21 |
660 |
660 |
660 |
660 |
-2.51% |
200 |
2015/1/20 |
652 |
677 |
652 |
677 |
+3.99% |
6,800 |
2015/1/19 |
656 |
664 |
650 |
651 |
-0.76% |
4,500 |
2015/1/16 |
656 |
677 |
656 |
656 |
+0.00% |
9,400 |
2015/1/15 |
659 |
660 |
656 |
656 |
-1.65% |
5,500 |
2015/1/14 |
657 |
677 |
657 |
667 |
+0.76% |
2,900 |
2015/1/13 |
666 |
667 |
661 |
662 |
-0.75% |
1,400 |
2015/1/9 |
693 |
693 |
667 |
667 |
-3.75% |
700 |
2015/1/8 |
656 |
695 |
656 |
693 |
+5.64% |
5,000 |
2015/1/7 |
679 |
680 |
656 |
656 |
-5.07% |
4,900 |
2015/1/6 |
675 |
700 |
675 |
691 |
-0.58% |
3,700 |
2015/1/5 |
700 |
700 |
692 |
695 |
-0.71% |
3,900 |
2014/12/30 |
687 |
700 |
674 |
700 |
+0.43% |
14,300 |
2014/12/29 |
698 |
698 |
683 |
697 |
+0.29% |
7,100 |
2014/12/26 |
663 |
695 |
663 |
695 |
+2.81% |
5,900 |
2014/12/25 |
662 |
676 |
662 |
676 |
+0.90% |
4,400 |
2014/12/24 |
653 |
670 |
653 |
670 |
+2.13% |
9,300 |
2014/12/22 |
655 |
660 |
652 |
656 |
-0.30% |
8,300 |
2014/12/19 |
637 |
664 |
637 |
658 |
+2.81% |
18,700 |
2014/12/18 |
646 |
661 |
627 |
640 |
-3.03% |
35,000 |
2014/12/17 |
700 |
701 |
659 |
660 |
-5.85% |
14,700 |
2014/12/16 |
701 |
702 |
701 |
701 |
-0.14% |
41,000 |
2014/12/15 |
703 |
703 |
702 |
702 |
-0.14% |
388,600 |
2014/12/12 |
703 |
704 |
703 |
703 |
-0.14% |
81,000 |
2014/12/11 |
703 |
704 |
703 |
704 |
+0.00% |
22,500 |
2014/12/10 |
703 |
704 |
703 |
704 |
+0.14% |
22,100 |
2014/12/9 |
703 |
704 |
703 |
703 |
-0.14% |
50,900 |
2014/12/8 |
703 |
704 |
703 |
704 |
+0.14% |
68,900 |
2014/12/5 |
703 |
704 |
703 |
703 |
+0.00% |
33,700 |
2014/12/4 |
703 |
704 |
703 |
703 |
+0.14% |
122,600 |
2014/12/3 |
701 |
702 |
701 |
702 |
+0.14% |
207,600 |
2014/12/2 |
702 |
702 |
701 |
701 |
-0.14% |
640,000 |
2014/12/1 |
701 |
702 |
701 |
702 |
+0.14% |
62,600 |
2014/11/28 |
701 |
702 |
701 |
701 |
+0.00% |
96,300 |
2014/11/27 |
701 |
702 |
701 |
701 |
+0.00% |
67,000 |
2014/11/26 |
701 |
702 |
701 |
701 |
-0.14% |
141,000 |
2014/11/25 |
701 |
702 |
701 |
702 |
+0.14% |
207,400 |
2014/11/21 |
702 |
702 |
701 |
701 |
+0.00% |
583,100 |
2014/11/20 |
702 |
702 |
701 |
701 |
+0.00% |
468,900 |
2014/11/19 |
702 |
702 |
701 |
701 |
+0.00% |
238,700 |
2014/11/18 |
702 |
702 |
701 |
701 |
+0.00% |
182,300 |
2014/11/17 |
702 |
702 |
701 |
701 |
+0.00% |
311,500 |
2014/11/14 |
702 |
702 |
701 |
701 |
-0.14% |
1,033,100 |
2014/11/13 |
703 |
703 |
701 |
702 |
+10.20% |
4,031,500 |
2014/11/12 |
630 |
650 |
620 |
637 |
+1.27% |
198,300 |
2014/11/11 |
654 |
654 |
623 |
629 |
-3.82% |
77,500 |
2014/11/10 |
658 |
658 |
623 |
654 |
-0.61% |
103,300 |
2014/11/7 |
640 |
658 |
640 |
658 |
+2.81% |
18,300 |
2014/11/6 |
637 |
650 |
637 |
640 |
-0.47% |
32,100 |
2014/11/5 |
628 |
646 |
628 |
643 |
-0.16% |
5,100 |
2014/11/4 |
651 |
660 |
625 |
644 |
-0.16% |
43,500 |
2014/10/31 |
620 |
647 |
620 |
645 |
+4.03% |
27,600 |
2014/10/30 |
625 |
637 |
613 |
620 |
+0.81% |
22,700 |
2014/10/29 |
624 |
633 |
615 |
615 |
-1.44% |
8,000 |
|