日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/11 |
1 |
1 |
1 |
1 |
+0.00% |
919,500 |
2015/9/10 |
1 |
1 |
1 |
1 |
+0.00% |
169,600 |
2015/9/9 |
1 |
1 |
1 |
1 |
+0.00% |
321,900 |
2015/9/8 |
1 |
2 |
1 |
1 |
+0.00% |
19,219,500 |
2015/9/7 |
1 |
2 |
1 |
1 |
+0.00% |
5,930,900 |
2015/9/4 |
2 |
2 |
1 |
1 |
+0.00% |
1,511,400 |
2015/9/3 |
2 |
2 |
1 |
1 |
-50.00% |
6,264,900 |
2015/9/2 |
2 |
3 |
2 |
2 |
-33.33% |
7,447,500 |
2015/9/1 |
2 |
3 |
2 |
3 |
+50.00% |
7,231,500 |
2015/8/31 |
2 |
3 |
2 |
2 |
+0.00% |
1,778,300 |
2015/8/28 |
2 |
3 |
2 |
2 |
+0.00% |
3,088,200 |
2015/8/27 |
2 |
3 |
2 |
2 |
+0.00% |
4,159,500 |
2015/8/26 |
4 |
4 |
2 |
2 |
-33.33% |
20,564,100 |
2015/8/25 |
4 |
4 |
3 |
3 |
-25.00% |
1,246,300 |
2015/8/24 |
4 |
5 |
3 |
4 |
+0.00% |
12,718,300 |
2015/8/21 |
5 |
5 |
4 |
4 |
-20.00% |
1,147,600 |
2015/8/20 |
4 |
5 |
4 |
5 |
+25.00% |
5,403,400 |
2015/8/19 |
4 |
5 |
4 |
4 |
+0.00% |
4,271,900 |
2015/8/18 |
4 |
5 |
4 |
4 |
+0.00% |
2,930,200 |
2015/8/17 |
4 |
5 |
3 |
4 |
+0.00% |
10,587,100 |
2015/8/14 |
5 |
5 |
4 |
4 |
-20.00% |
10,302,400 |
2015/8/13 |
6 |
7 |
4 |
5 |
-16.67% |
17,836,900 |
2015/8/12 |
9 |
11 |
4 |
6 |
-79.31% |
67,060,100 |
2015/8/11 |
29 |
30 |
27 |
29 |
-3.33% |
860,500 |
2015/8/10 |
30 |
31 |
29 |
30 |
+0.00% |
425,400 |
2015/8/7 |
33 |
34 |
29 |
30 |
-11.76% |
1,398,200 |
2015/8/6 |
33 |
34 |
33 |
34 |
+0.00% |
189,100 |
2015/8/5 |
34 |
34 |
33 |
34 |
+0.00% |
176,000 |
2015/8/4 |
36 |
36 |
34 |
34 |
-5.56% |
291,500 |
2015/7/31 |
37 |
38 |
36 |
36 |
-5.26% |
708,600 |
2015/7/30 |
37 |
40 |
36 |
38 |
+2.70% |
670,100 |
2015/7/29 |
40 |
40 |
36 |
37 |
-9.76% |
1,127,900 |
2015/7/28 |
36 |
42 |
33 |
41 |
+20.59% |
2,169,300 |
2015/7/27 |
32 |
36 |
32 |
34 |
+3.03% |
843,300 |
2015/7/24 |
33 |
38 |
32 |
33 |
+0.00% |
2,889,700 |
2015/7/23 |
36 |
36 |
33 |
33 |
-10.81% |
1,323,000 |
2015/7/22 |
40 |
40 |
36 |
37 |
-7.50% |
2,286,300 |
2015/7/21 |
40 |
48 |
37 |
40 |
-6.98% |
9,607,200 |
2015/7/17 |
30 |
43 |
30 |
43 |
+53.57% |
17,273,200 |
2015/7/16 |
21 |
30 |
21 |
28 |
+33.33% |
6,956,200 |
2015/7/15 |
21 |
22 |
21 |
21 |
+0.00% |
52,400 |
2015/7/14 |
21 |
22 |
21 |
21 |
+0.00% |
63,600 |
2015/7/13 |
21 |
22 |
20 |
21 |
+0.00% |
257,800 |
2015/7/10 |
20 |
22 |
20 |
21 |
+0.00% |
205,900 |
2015/7/9 |
20 |
22 |
19 |
21 |
+10.53% |
488,100 |
2015/7/8 |
21 |
22 |
19 |
19 |
-9.52% |
673,700 |
2015/7/7 |
23 |
23 |
21 |
21 |
-8.70% |
511,300 |
2015/7/6 |
23 |
24 |
23 |
23 |
+0.00% |
289,300 |
2015/7/3 |
24 |
25 |
23 |
23 |
-11.54% |
212,300 |
2015/6/30 |
24 |
26 |
24 |
26 |
+4.00% |
302,300 |
2015/6/29 |
25 |
25 |
24 |
25 |
+0.00% |
199,800 |
2015/6/26 |
24 |
26 |
24 |
25 |
+0.00% |
878,600 |
2015/6/25 |
24 |
25 |
23 |
25 |
+4.17% |
233,900 |
2015/6/24 |
23 |
25 |
23 |
24 |
+0.00% |
201,200 |
2015/6/23 |
23 |
25 |
23 |
24 |
+0.00% |
455,800 |
2015/6/22 |
23 |
25 |
23 |
24 |
+0.00% |
425,000 |
2015/6/19 |
23 |
25 |
23 |
24 |
+4.35% |
479,300 |
2015/6/18 |
24 |
24 |
23 |
23 |
-4.17% |
682,600 |
2015/6/17 |
25 |
25 |
23 |
24 |
-4.00% |
964,000 |
2015/6/16 |
25 |
26 |
24 |
25 |
+0.00% |
601,400 |
2015/6/15 |
26 |
26 |
25 |
25 |
+0.00% |
441,300 |
2015/6/12 |
26 |
27 |
25 |
25 |
-3.85% |
125,000 |
2015/6/11 |
26 |
26 |
25 |
26 |
+0.00% |
474,300 |
2015/6/10 |
26 |
26 |
25 |
26 |
+0.00% |
356,900 |
2015/6/9 |
26 |
27 |
26 |
26 |
+0.00% |
242,200 |
2015/6/8 |
26 |
27 |
25 |
26 |
+0.00% |
671,200 |
2015/6/5 |
26 |
27 |
25 |
26 |
+0.00% |
433,600 |
2015/6/4 |
26 |
27 |
25 |
26 |
+0.00% |
1,110,100 |
2015/6/3 |
27 |
27 |
24 |
26 |
-16.13% |
2,164,500 |
2015/5/29 |
31 |
32 |
30 |
31 |
+0.00% |
302,600 |
2015/5/28 |
30 |
32 |
30 |
31 |
+3.33% |
335,800 |
2015/5/27 |
30 |
31 |
30 |
30 |
-6.25% |
234,200 |
2015/5/26 |
30 |
32 |
29 |
32 |
+10.34% |
869,100 |
2015/5/25 |
31 |
31 |
29 |
29 |
-6.45% |
351,600 |
2015/5/22 |
31 |
31 |
29 |
31 |
+3.33% |
328,500 |
2015/5/21 |
28 |
30 |
27 |
30 |
+3.45% |
1,000,100 |
2015/5/20 |
31 |
31 |
29 |
29 |
-3.33% |
405,900 |
2015/5/19 |
30 |
31 |
28 |
30 |
+0.00% |
749,600 |
2015/5/18 |
27 |
31 |
26 |
30 |
+11.11% |
2,079,200 |
2015/5/15 |
26 |
28 |
25 |
27 |
+3.85% |
484,100 |
2015/5/14 |
26 |
27 |
25 |
26 |
-3.70% |
960,400 |
2015/5/13 |
28 |
29 |
26 |
27 |
-3.57% |
996,200 |
2015/5/12 |
31 |
31 |
27 |
28 |
-9.68% |
1,289,900 |
2015/5/11 |
27 |
34 |
27 |
31 |
+19.23% |
3,478,800 |
2015/5/8 |
26 |
27 |
25 |
26 |
+0.00% |
423,900 |
2015/5/7 |
27 |
27 |
25 |
26 |
+0.00% |
582,600 |
2015/5/1 |
28 |
28 |
26 |
26 |
-7.14% |
968,900 |
2015/4/30 |
29 |
30 |
26 |
28 |
-3.45% |
1,620,600 |
2015/4/28 |
31 |
32 |
29 |
29 |
-6.45% |
979,600 |
2015/4/27 |
32 |
33 |
31 |
31 |
-3.12% |
632,400 |
2015/4/24 |
33 |
33 |
31 |
32 |
+0.00% |
585,700 |
2015/4/23 |
31 |
33 |
31 |
32 |
+3.23% |
813,900 |
2015/4/22 |
31 |
32 |
31 |
31 |
+0.00% |
210,300 |
2015/4/21 |
31 |
32 |
30 |
31 |
+0.00% |
287,400 |
2015/4/20 |
30 |
31 |
30 |
31 |
+0.00% |
299,300 |
2015/4/17 |
30 |
31 |
29 |
31 |
+3.33% |
247,500 |
2015/4/16 |
30 |
31 |
29 |
30 |
+0.00% |
454,800 |
2015/4/15 |
31 |
31 |
30 |
30 |
-3.23% |
469,600 |
2015/4/14 |
31 |
32 |
30 |
31 |
-3.12% |
551,500 |
2015/4/13 |
32 |
33 |
31 |
32 |
-3.03% |
839,900 |
2015/4/10 |
33 |
33 |
32 |
33 |
+3.12% |
118,300 |
2015/4/9 |
33 |
33 |
32 |
32 |
-3.03% |
121,100 |
2015/4/8 |
32 |
33 |
32 |
33 |
+3.12% |
476,900 |
2015/4/7 |
32 |
33 |
32 |
32 |
-3.03% |
193,300 |
2015/4/6 |
33 |
33 |
32 |
33 |
+0.00% |
124,300 |
2015/4/3 |
33 |
34 |
32 |
33 |
+0.00% |
797,700 |
2015/4/2 |
32 |
33 |
31 |
33 |
+0.00% |
437,800 |
2015/3/31 |
33 |
34 |
32 |
33 |
-2.94% |
999,500 |
2015/3/30 |
36 |
36 |
32 |
34 |
+3.03% |
2,634,900 |
2015/3/27 |
32 |
37 |
32 |
33 |
+6.45% |
5,827,700 |
2015/3/26 |
31 |
32 |
30 |
31 |
+0.00% |
1,679,200 |
2015/3/25 |
34 |
34 |
30 |
31 |
-11.43% |
4,975,900 |
2015/3/24 |
39 |
43 |
34 |
35 |
-2.78% |
9,238,600 |
2015/3/23 |
25 |
40 |
24 |
36 |
+50.00% |
22,147,400 |
2015/3/20 |
23 |
27 |
21 |
24 |
+4.35% |
13,984,700 |
2015/3/19 |
23 |
26 |
23 |
23 |
-56.60% |
12,005,000 |
2015/3/17 |
53 |
54 |
52 |
53 |
+0.00% |
110,300 |
2015/3/16 |
54 |
54 |
52 |
53 |
-1.85% |
137,300 |
2015/3/13 |
53 |
55 |
50 |
54 |
+1.89% |
546,200 |
2015/3/12 |
53 |
56 |
53 |
53 |
+0.00% |
913,600 |
2015/3/11 |
53 |
55 |
52 |
53 |
-3.64% |
823,700 |
2015/3/10 |
48 |
57 |
47 |
55 |
+14.58% |
2,283,100 |
2015/3/9 |
47 |
49 |
47 |
48 |
+0.00% |
233,100 |
|