日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/30 |
1 |
1 |
1 |
1 |
+0.00% |
573,000 |
2015/9/29 |
1 |
1 |
1 |
1 |
+0.00% |
205,000 |
2015/9/28 |
1 |
1 |
1 |
1 |
+0.00% |
212,000 |
2015/9/25 |
1 |
1 |
1 |
1 |
+0.00% |
704,000 |
2015/9/24 |
1 |
1 |
1 |
1 |
+0.00% |
1,968,000 |
2015/9/18 |
1 |
1 |
1 |
1 |
+0.00% |
851,000 |
2015/9/17 |
1 |
1 |
1 |
1 |
+0.00% |
272,000 |
2015/9/16 |
1 |
1 |
1 |
1 |
+0.00% |
1,392,000 |
2015/9/15 |
1 |
1 |
1 |
1 |
+0.00% |
792,000 |
2015/9/14 |
1 |
1 |
1 |
1 |
+0.00% |
5,710,000 |
2015/9/11 |
1 |
1 |
1 |
1 |
+0.00% |
1,183,000 |
2015/9/10 |
1 |
1 |
1 |
1 |
+0.00% |
1,398,000 |
2015/9/9 |
1 |
1 |
1 |
1 |
+0.00% |
1,797,000 |
2015/9/8 |
1 |
1 |
1 |
1 |
+0.00% |
23,388,000 |
2015/9/7 |
1 |
2 |
1 |
1 |
+0.00% |
30,271,000 |
2015/9/4 |
2 |
2 |
1 |
1 |
-50.00% |
2,718,000 |
2015/9/3 |
2 |
2 |
1 |
2 |
+0.00% |
2,506,000 |
2015/9/2 |
2 |
2 |
1 |
2 |
+100.00% |
8,721,000 |
2015/9/1 |
1 |
2 |
1 |
1 |
-90.91% |
34,869,000 |
2015/8/31 |
11 |
12 |
10 |
11 |
+0.00% |
1,413,000 |
2015/8/28 |
10 |
11 |
9 |
11 |
+10.00% |
918,000 |
2015/8/27 |
9 |
11 |
9 |
10 |
+0.00% |
1,564,000 |
2015/8/26 |
10 |
10 |
10 |
10 |
+0.00% |
1,516,000 |
2015/8/25 |
11 |
11 |
10 |
10 |
-9.09% |
1,095,000 |
2015/8/24 |
12 |
12 |
11 |
11 |
-8.33% |
1,535,000 |
2015/8/21 |
11 |
12 |
10 |
12 |
+20.00% |
1,712,000 |
2015/8/20 |
11 |
11 |
10 |
10 |
-9.09% |
212,000 |
2015/8/19 |
11 |
11 |
10 |
11 |
+0.00% |
449,000 |
2015/8/18 |
11 |
12 |
11 |
11 |
+0.00% |
1,006,000 |
2015/8/17 |
11 |
12 |
10 |
11 |
+0.00% |
740,000 |
2015/8/14 |
11 |
12 |
10 |
11 |
-8.33% |
2,292,000 |
2015/8/13 |
11 |
12 |
10 |
12 |
+9.09% |
1,963,000 |
2015/8/12 |
12 |
12 |
11 |
11 |
-8.33% |
1,614,000 |
2015/8/11 |
14 |
14 |
11 |
12 |
-14.29% |
3,491,000 |
2015/8/10 |
14 |
15 |
13 |
14 |
+16.67% |
9,704,000 |
2015/8/7 |
10 |
12 |
9 |
12 |
+20.00% |
3,561,000 |
2015/8/6 |
10 |
11 |
7 |
10 |
+0.00% |
9,016,000 |
2015/8/5 |
13 |
13 |
10 |
10 |
-23.08% |
4,938,000 |
2015/8/4 |
13 |
13 |
12 |
13 |
-7.14% |
701,000 |
2015/7/31 |
13 |
14 |
12 |
14 |
+7.69% |
2,395,000 |
2015/7/30 |
14 |
14 |
13 |
13 |
+0.00% |
443,000 |
2015/7/29 |
14 |
14 |
13 |
13 |
+0.00% |
501,000 |
2015/7/28 |
14 |
14 |
13 |
13 |
-7.14% |
626,000 |
2015/7/27 |
15 |
15 |
13 |
14 |
-6.67% |
2,150,000 |
2015/7/24 |
14 |
15 |
14 |
15 |
+7.14% |
795,000 |
2015/7/23 |
14 |
15 |
14 |
14 |
+0.00% |
501,000 |
2015/7/22 |
14 |
15 |
14 |
14 |
-6.67% |
1,390,000 |
2015/7/21 |
15 |
15 |
14 |
15 |
+0.00% |
1,110,000 |
2015/7/17 |
13 |
16 |
12 |
15 |
+15.38% |
3,739,000 |
2015/7/16 |
14 |
14 |
12 |
13 |
+0.00% |
2,130,000 |
2015/7/15 |
14 |
14 |
13 |
13 |
-7.14% |
346,000 |
2015/7/14 |
14 |
14 |
13 |
14 |
+0.00% |
1,538,000 |
2015/7/13 |
14 |
14 |
13 |
14 |
+0.00% |
983,000 |
2015/7/10 |
14 |
15 |
13 |
14 |
+0.00% |
1,118,000 |
2015/7/9 |
14 |
15 |
13 |
14 |
+0.00% |
2,039,000 |
2015/7/8 |
14 |
15 |
14 |
14 |
+0.00% |
257,000 |
2015/7/7 |
15 |
15 |
14 |
14 |
-6.67% |
524,000 |
2015/7/6 |
15 |
16 |
14 |
15 |
+0.00% |
2,530,000 |
2015/7/3 |
16 |
16 |
15 |
15 |
-6.25% |
399,000 |
2015/6/30 |
15 |
17 |
15 |
16 |
+6.67% |
1,124,000 |
2015/6/29 |
16 |
16 |
15 |
15 |
-6.25% |
1,522,000 |
2015/6/26 |
16 |
17 |
16 |
16 |
-5.88% |
614,000 |
2015/6/25 |
16 |
17 |
16 |
17 |
+6.25% |
378,000 |
2015/6/24 |
16 |
17 |
15 |
16 |
+0.00% |
858,000 |
2015/6/23 |
16 |
17 |
15 |
16 |
+0.00% |
536,000 |
2015/6/22 |
16 |
17 |
15 |
16 |
+0.00% |
1,286,000 |
2015/6/19 |
17 |
17 |
15 |
16 |
-5.88% |
2,615,000 |
2015/6/18 |
18 |
18 |
16 |
17 |
-5.56% |
1,451,000 |
2015/6/17 |
19 |
19 |
17 |
18 |
+0.00% |
1,073,000 |
2015/6/16 |
19 |
19 |
17 |
18 |
+0.00% |
1,335,000 |
2015/6/15 |
18 |
19 |
17 |
18 |
+0.00% |
894,000 |
2015/6/12 |
20 |
20 |
17 |
18 |
-10.00% |
3,622,000 |
2015/6/11 |
20 |
21 |
19 |
20 |
+0.00% |
935,000 |
2015/6/10 |
20 |
21 |
19 |
20 |
+0.00% |
1,493,000 |
2015/6/9 |
22 |
22 |
20 |
20 |
-13.04% |
3,046,000 |
2015/6/8 |
21 |
23 |
20 |
23 |
+15.00% |
2,972,000 |
2015/6/5 |
20 |
22 |
20 |
20 |
+0.00% |
3,741,000 |
2015/6/4 |
19 |
20 |
19 |
20 |
+11.11% |
2,912,000 |
2015/6/3 |
18 |
19 |
17 |
18 |
+12.50% |
1,782,000 |
2015/5/29 |
15 |
19 |
14 |
16 |
+6.67% |
5,395,000 |
2015/5/28 |
15 |
15 |
14 |
15 |
+0.00% |
525,000 |
2015/5/27 |
15 |
15 |
14 |
15 |
+0.00% |
2,071,000 |
2015/5/26 |
15 |
16 |
15 |
15 |
-6.25% |
1,553,000 |
2015/5/25 |
15 |
16 |
15 |
16 |
+0.00% |
1,839,000 |
2015/5/22 |
16 |
17 |
15 |
16 |
+0.00% |
3,252,000 |
2015/5/21 |
18 |
19 |
16 |
16 |
-20.00% |
4,654,000 |
2015/5/20 |
19 |
20 |
19 |
20 |
+5.26% |
917,000 |
2015/5/19 |
19 |
20 |
18 |
19 |
+0.00% |
542,000 |
2015/5/18 |
19 |
20 |
19 |
19 |
-5.00% |
604,000 |
2015/5/15 |
19 |
20 |
19 |
20 |
+5.26% |
502,000 |
2015/5/14 |
19 |
20 |
18 |
19 |
+0.00% |
454,000 |
2015/5/13 |
19 |
20 |
18 |
19 |
+0.00% |
1,169,000 |
2015/5/12 |
19 |
20 |
19 |
19 |
-5.00% |
533,000 |
2015/5/11 |
20 |
20 |
19 |
20 |
+5.26% |
675,000 |
2015/5/8 |
19 |
20 |
18 |
19 |
+0.00% |
890,000 |
2015/5/7 |
19 |
20 |
18 |
19 |
+5.56% |
835,000 |
2015/5/1 |
19 |
20 |
18 |
18 |
-5.26% |
1,707,000 |
2015/4/30 |
20 |
20 |
19 |
19 |
-5.00% |
856,000 |
2015/4/28 |
19 |
20 |
19 |
20 |
+0.00% |
450,000 |
2015/4/27 |
20 |
20 |
18 |
20 |
+0.00% |
2,787,000 |
2015/4/24 |
20 |
21 |
20 |
20 |
+0.00% |
586,000 |
2015/4/23 |
21 |
21 |
20 |
20 |
-4.76% |
1,134,000 |
2015/4/22 |
20 |
21 |
20 |
21 |
+5.00% |
844,000 |
2015/4/21 |
21 |
21 |
20 |
20 |
+0.00% |
723,000 |
2015/4/20 |
21 |
21 |
20 |
20 |
-4.76% |
1,581,000 |
2015/4/17 |
21 |
21 |
20 |
21 |
+0.00% |
1,706,000 |
2015/4/16 |
19 |
21 |
19 |
21 |
+10.53% |
1,781,000 |
2015/4/15 |
19 |
20 |
19 |
19 |
+0.00% |
706,000 |
2015/4/14 |
20 |
21 |
19 |
19 |
-5.00% |
2,925,000 |
2015/4/13 |
20 |
21 |
19 |
20 |
+0.00% |
911,000 |
2015/4/10 |
20 |
21 |
19 |
20 |
+0.00% |
3,633,000 |
2015/4/9 |
21 |
21 |
20 |
20 |
-9.09% |
3,103,000 |
2015/4/8 |
23 |
23 |
21 |
22 |
+0.00% |
2,184,000 |
2015/4/7 |
23 |
24 |
22 |
22 |
-4.35% |
2,022,000 |
2015/4/6 |
22 |
24 |
21 |
23 |
+4.55% |
3,597,000 |
2015/4/3 |
23 |
25 |
20 |
22 |
-4.35% |
7,276,000 |
2015/4/2 |
23 |
26 |
22 |
23 |
-20.69% |
6,534,000 |
2015/3/31 |
33 |
33 |
28 |
29 |
-14.71% |
8,066,000 |
2015/3/30 |
38 |
39 |
32 |
34 |
-8.11% |
4,304,000 |
2015/3/27 |
36 |
39 |
35 |
37 |
+8.82% |
4,500,000 |
2015/3/26 |
34 |
49 |
32 |
34 |
+0.00% |
11,986,000 |
2015/3/25 |
33 |
34 |
31 |
34 |
+0.00% |
2,827,000 |
2015/3/24 |
32 |
34 |
31 |
34 |
+6.25% |
1,463,000 |
|