日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/11/26 |
869 |
870 |
869 |
869 |
+0.00% |
8,500 |
2018/11/22 |
869 |
869 |
869 |
869 |
+0.00% |
4,400 |
2018/11/21 |
869 |
869 |
869 |
869 |
+0.00% |
5,100 |
2018/11/20 |
869 |
869 |
869 |
869 |
+0.00% |
1,500 |
2018/11/19 |
869 |
871 |
869 |
869 |
+0.00% |
2,600 |
2018/11/16 |
869 |
870 |
869 |
869 |
+0.00% |
8,100 |
2018/11/15 |
869 |
869 |
869 |
869 |
+0.00% |
3,200 |
2018/11/14 |
869 |
870 |
869 |
869 |
+0.00% |
6,300 |
2018/11/13 |
869 |
869 |
869 |
869 |
+0.00% |
5,800 |
2018/11/12 |
870 |
870 |
869 |
869 |
-0.46% |
13,200 |
2018/11/9 |
872 |
873 |
871 |
873 |
+0.11% |
1,000 |
2018/11/8 |
874 |
874 |
870 |
872 |
-0.11% |
1,900 |
2018/11/7 |
870 |
873 |
870 |
873 |
+0.34% |
1,100 |
2018/11/6 |
871 |
871 |
870 |
870 |
-0.11% |
1,500 |
2018/11/5 |
871 |
871 |
870 |
871 |
+0.11% |
2,600 |
2018/11/2 |
869 |
870 |
869 |
870 |
+0.12% |
800 |
2018/11/1 |
869 |
869 |
869 |
869 |
+0.00% |
200 |
2018/10/31 |
869 |
869 |
869 |
869 |
+0.12% |
2,000 |
2018/10/30 |
868 |
869 |
868 |
868 |
+0.00% |
11,500 |
2018/10/29 |
870 |
870 |
868 |
868 |
-0.12% |
16,700 |
2018/10/26 |
870 |
871 |
869 |
869 |
-0.11% |
1,800 |
2018/10/25 |
869 |
870 |
869 |
870 |
+0.12% |
14,800 |
2018/10/24 |
870 |
870 |
869 |
869 |
-0.11% |
15,100 |
2018/10/23 |
870 |
871 |
870 |
870 |
+0.00% |
2,500 |
2018/10/22 |
870 |
870 |
869 |
870 |
-0.34% |
19,100 |
2018/10/19 |
870 |
873 |
869 |
873 |
+0.34% |
47,900 |
2018/10/18 |
871 |
872 |
870 |
870 |
-0.23% |
10,000 |
2018/10/17 |
873 |
873 |
870 |
872 |
-0.23% |
29,200 |
2018/10/16 |
872 |
874 |
872 |
874 |
+0.11% |
5,200 |
2018/10/15 |
873 |
873 |
873 |
873 |
+0.00% |
4,400 |
2018/10/12 |
873 |
873 |
872 |
873 |
+0.00% |
10,800 |
2018/10/11 |
873 |
873 |
872 |
873 |
+0.11% |
30,400 |
2018/10/10 |
873 |
873 |
872 |
872 |
-0.11% |
23,400 |
2018/10/9 |
873 |
873 |
872 |
873 |
+0.00% |
12,100 |
2018/10/5 |
874 |
874 |
872 |
873 |
-0.11% |
235,100 |
2018/10/4 |
874 |
874 |
874 |
874 |
+0.00% |
6,500 |
2018/10/3 |
874 |
874 |
873 |
874 |
+0.11% |
36,000 |
2018/10/2 |
874 |
874 |
873 |
873 |
+0.00% |
63,600 |
2018/10/1 |
874 |
874 |
873 |
873 |
-0.11% |
28,100 |
2018/9/28 |
873 |
874 |
872 |
874 |
+0.00% |
176,900 |
2018/9/27 |
874 |
874 |
873 |
874 |
+0.11% |
9,600 |
2018/9/26 |
873 |
875 |
872 |
873 |
+0.00% |
70,300 |
2018/9/25 |
872 |
873 |
872 |
873 |
+0.11% |
103,000 |
2018/9/21 |
872 |
873 |
872 |
872 |
+0.00% |
48,100 |
2018/9/20 |
871 |
873 |
871 |
872 |
+0.23% |
92,200 |
2018/9/19 |
871 |
871 |
870 |
870 |
+0.00% |
61,400 |
2018/9/18 |
870 |
871 |
870 |
870 |
+0.00% |
13,800 |
2018/9/14 |
870 |
870 |
870 |
870 |
+0.00% |
43,300 |
2018/9/13 |
871 |
871 |
870 |
870 |
+0.00% |
37,200 |
2018/9/12 |
870 |
871 |
870 |
870 |
+0.00% |
102,000 |
2018/9/11 |
872 |
873 |
870 |
870 |
+8.89% |
773,300 |
2018/9/10 |
799 |
799 |
799 |
799 |
+14.31% |
5,400 |
2018/9/7 |
702 |
702 |
697 |
699 |
-0.99% |
5,400 |
2018/9/6 |
704 |
718 |
700 |
706 |
-0.14% |
4,100 |
2018/9/5 |
705 |
710 |
705 |
707 |
-1.26% |
2,500 |
2018/9/4 |
712 |
716 |
711 |
716 |
+0.56% |
3,500 |
2018/9/3 |
728 |
731 |
702 |
712 |
-0.14% |
32,100 |
2018/8/31 |
721 |
721 |
712 |
713 |
-0.42% |
1,200 |
2018/8/30 |
703 |
725 |
703 |
716 |
+1.99% |
10,500 |
2018/8/29 |
704 |
707 |
699 |
702 |
+1.15% |
9,400 |
2018/8/28 |
704 |
710 |
686 |
694 |
+0.00% |
9,900 |
2018/8/27 |
682 |
706 |
682 |
694 |
+2.36% |
9,900 |
2018/8/24 |
666 |
678 |
666 |
678 |
+0.89% |
4,300 |
2018/8/23 |
676 |
676 |
664 |
672 |
+0.90% |
7,500 |
2018/8/22 |
653 |
673 |
650 |
666 |
+1.99% |
10,400 |
2018/8/21 |
656 |
667 |
647 |
653 |
-0.61% |
9,200 |
2018/8/20 |
690 |
690 |
656 |
657 |
-4.78% |
18,400 |
2018/8/17 |
715 |
715 |
656 |
690 |
-3.90% |
56,800 |
2018/8/16 |
630 |
736 |
629 |
718 |
+12.89% |
164,200 |
2018/8/15 |
644 |
644 |
627 |
636 |
-1.85% |
11,800 |
2018/8/14 |
678 |
688 |
647 |
648 |
-5.68% |
18,800 |
2018/8/13 |
717 |
717 |
617 |
687 |
-5.63% |
79,900 |
2018/8/10 |
733 |
738 |
728 |
728 |
-0.68% |
3,600 |
2018/8/9 |
739 |
740 |
725 |
733 |
-0.41% |
3,100 |
2018/8/8 |
719 |
739 |
717 |
736 |
+1.80% |
8,200 |
2018/8/7 |
726 |
727 |
718 |
723 |
-0.55% |
10,100 |
2018/8/6 |
739 |
742 |
727 |
727 |
-0.41% |
7,300 |
2018/8/3 |
740 |
744 |
730 |
730 |
-1.62% |
12,700 |
2018/8/2 |
740 |
747 |
737 |
742 |
+0.54% |
12,900 |
2018/8/1 |
753 |
753 |
738 |
738 |
-0.67% |
6,500 |
2018/7/31 |
732 |
757 |
730 |
743 |
+0.27% |
14,400 |
2018/7/30 |
757 |
757 |
740 |
741 |
-1.33% |
23,600 |
2018/7/27 |
795 |
795 |
750 |
751 |
-2.97% |
32,200 |
2018/7/26 |
802 |
819 |
762 |
774 |
-4.33% |
51,200 |
2018/7/25 |
798 |
840 |
786 |
809 |
+2.02% |
49,400 |
2018/7/24 |
809 |
812 |
792 |
793 |
+0.13% |
53,000 |
2018/7/23 |
770 |
814 |
765 |
792 |
+5.60% |
75,800 |
2018/7/20 |
764 |
844 |
740 |
750 |
-1.32% |
159,900 |
2018/7/19 |
734 |
775 |
734 |
760 |
+2.70% |
22,300 |
2018/7/18 |
715 |
762 |
715 |
740 |
+3.06% |
65,100 |
2018/7/17 |
724 |
726 |
716 |
718 |
-1.64% |
20,200 |
2018/7/13 |
732 |
744 |
728 |
730 |
+0.55% |
21,600 |
2018/7/12 |
720 |
731 |
715 |
726 |
+1.11% |
16,000 |
2018/7/11 |
737 |
738 |
716 |
718 |
-2.05% |
20,500 |
2018/7/10 |
742 |
749 |
724 |
733 |
-0.81% |
24,900 |
2018/7/9 |
744 |
760 |
735 |
739 |
-0.54% |
42,200 |
2018/7/6 |
717 |
750 |
717 |
743 |
+3.63% |
25,200 |
2018/7/5 |
721 |
734 |
712 |
717 |
-2.05% |
67,100 |
2018/7/4 |
744 |
754 |
731 |
732 |
-3.17% |
38,900 |
2018/7/3 |
765 |
771 |
730 |
756 |
-3.08% |
102,700 |
2018/7/2 |
810 |
835 |
776 |
780 |
-1.89% |
169,700 |
2018/6/29 |
785 |
819 |
775 |
795 |
+1.15% |
258,900 |
2018/6/28 |
858 |
858 |
786 |
786 |
-9.86% |
375,500 |
2018/6/27 |
924 |
957 |
851 |
872 |
-7.04% |
527,400 |
2018/6/26 |
951 |
1,048 |
883 |
938 |
-2.90% |
1,915,500 |
2018/6/25 |
1,054 |
1,280 |
953 |
966 |
-5.66% |
2,926,600 |
2018/6/22 |
919 |
1,024 |
919 |
1,024 |
+17.16% |
650,100 |
2018/6/21 |
874 |
874 |
874 |
874 |
+20.72% |
24,200 |
2018/6/20 |
725 |
725 |
711 |
724 |
+0.00% |
900 |
2018/6/19 |
717 |
724 |
717 |
724 |
-0.69% |
300 |
2018/6/18 |
717 |
729 |
717 |
729 |
+0.69% |
200 |
2018/6/15 |
724 |
724 |
724 |
724 |
+0.98% |
100 |
2018/6/14 |
726 |
726 |
717 |
717 |
-1.65% |
1,500 |
2018/6/13 |
735 |
736 |
725 |
729 |
+1.11% |
4,600 |
2018/6/12 |
715 |
721 |
714 |
721 |
+1.55% |
700 |
2018/6/11 |
708 |
710 |
708 |
710 |
-0.70% |
1,500 |
2018/6/8 |
715 |
722 |
715 |
715 |
+0.00% |
600 |
2018/6/7 |
715 |
715 |
715 |
715 |
+0.14% |
100 |
2018/6/6 |
712 |
714 |
712 |
714 |
+0.28% |
800 |
2018/6/5 |
712 |
712 |
712 |
712 |
-0.56% |
100 |
2018/6/4 |
736 |
740 |
716 |
716 |
+1.13% |
2,900 |
2018/6/1 |
733 |
733 |
708 |
708 |
-1.39% |
1,700 |
2018/5/31 |
717 |
718 |
717 |
718 |
-3.23% |
500 |
|