日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
1,024 |
1,038 |
1,016 |
1,038 |
+1.37% |
47,300 |
2018/9/21 |
1,014 |
1,026 |
1,003 |
1,024 |
+1.09% |
35,100 |
2018/9/20 |
1,002 |
1,018 |
1,000 |
1,013 |
+1.10% |
43,000 |
2018/9/19 |
1,012 |
1,012 |
996 |
1,002 |
+0.20% |
54,800 |
2018/9/18 |
969 |
1,009 |
969 |
1,000 |
+3.41% |
143,200 |
2018/9/14 |
965 |
974 |
964 |
967 |
+0.21% |
23,000 |
2018/9/13 |
963 |
975 |
958 |
965 |
+0.21% |
40,200 |
2018/9/12 |
955 |
963 |
947 |
963 |
+1.05% |
17,600 |
2018/9/11 |
955 |
960 |
940 |
953 |
-0.52% |
47,200 |
2018/9/10 |
942 |
958 |
942 |
958 |
+0.52% |
8,700 |
2018/9/7 |
933 |
953 |
933 |
953 |
+1.38% |
54,600 |
2018/9/6 |
931 |
944 |
931 |
940 |
+0.21% |
44,800 |
2018/9/5 |
947 |
950 |
935 |
938 |
+0.54% |
5,200 |
2018/9/4 |
938 |
942 |
900 |
933 |
-2.10% |
48,900 |
2018/9/3 |
953 |
963 |
950 |
953 |
-0.10% |
44,800 |
2018/8/31 |
944 |
958 |
942 |
954 |
+0.53% |
92,600 |
2018/8/30 |
920 |
954 |
920 |
949 |
+3.72% |
148,500 |
2018/8/29 |
912 |
915 |
910 |
915 |
+0.66% |
17,200 |
2018/8/28 |
911 |
914 |
908 |
909 |
-0.44% |
12,900 |
2018/8/27 |
908 |
913 |
905 |
913 |
+0.88% |
20,200 |
2018/8/24 |
896 |
911 |
896 |
905 |
+1.00% |
179,500 |
2018/8/23 |
882 |
898 |
882 |
896 |
+1.93% |
11,600 |
2018/8/22 |
887 |
887 |
877 |
879 |
-1.90% |
38,100 |
2018/8/21 |
896 |
896 |
889 |
896 |
+0.00% |
6,800 |
2018/8/20 |
893 |
896 |
888 |
896 |
+0.11% |
20,500 |
2018/8/17 |
901 |
902 |
895 |
895 |
-1.10% |
5,900 |
2018/8/16 |
899 |
906 |
887 |
905 |
+0.11% |
13,400 |
2018/8/15 |
911 |
923 |
901 |
904 |
-1.63% |
7,200 |
2018/8/14 |
896 |
928 |
896 |
919 |
+3.03% |
15,600 |
2018/8/13 |
909 |
909 |
890 |
892 |
-2.19% |
15,900 |
2018/8/10 |
914 |
915 |
900 |
912 |
-0.22% |
19,800 |
2018/8/9 |
920 |
920 |
907 |
914 |
-0.87% |
6,600 |
2018/8/8 |
926 |
931 |
920 |
922 |
-0.11% |
7,300 |
2018/8/7 |
900 |
926 |
900 |
923 |
+2.21% |
10,700 |
2018/8/6 |
917 |
917 |
885 |
903 |
-1.85% |
15,800 |
2018/8/3 |
916 |
920 |
913 |
920 |
+0.88% |
13,600 |
2018/8/2 |
924 |
924 |
906 |
912 |
-0.11% |
4,700 |
2018/8/1 |
916 |
916 |
905 |
913 |
-0.87% |
46,600 |
2018/7/31 |
945 |
945 |
919 |
921 |
-4.06% |
16,100 |
2018/7/30 |
972 |
975 |
960 |
960 |
-0.31% |
61,100 |
2018/7/27 |
966 |
974 |
960 |
963 |
+0.00% |
55,600 |
2018/7/26 |
912 |
963 |
912 |
963 |
+6.29% |
164,300 |
2018/7/25 |
906 |
920 |
905 |
906 |
+0.11% |
63,100 |
2018/7/24 |
897 |
909 |
897 |
905 |
+0.67% |
16,000 |
2018/7/23 |
903 |
903 |
892 |
899 |
-0.77% |
12,200 |
2018/7/20 |
889 |
906 |
889 |
906 |
+1.00% |
121,700 |
2018/7/19 |
903 |
920 |
896 |
897 |
+0.11% |
185,100 |
2018/7/18 |
900 |
905 |
896 |
896 |
-0.67% |
72,600 |
2018/7/17 |
887 |
904 |
887 |
902 |
+0.78% |
22,200 |
2018/7/13 |
895 |
896 |
883 |
895 |
+0.22% |
27,000 |
2018/7/12 |
881 |
893 |
881 |
893 |
+2.29% |
14,800 |
2018/7/11 |
868 |
883 |
868 |
873 |
-2.68% |
16,000 |
2018/7/10 |
895 |
900 |
893 |
897 |
+0.22% |
13,000 |
2018/7/9 |
875 |
895 |
875 |
895 |
+2.52% |
8,500 |
2018/7/6 |
864 |
873 |
844 |
873 |
+1.28% |
30,700 |
2018/7/5 |
867 |
867 |
854 |
862 |
-0.23% |
46,900 |
2018/7/4 |
835 |
867 |
835 |
864 |
+0.70% |
22,000 |
2018/7/3 |
870 |
870 |
847 |
858 |
-1.38% |
26,300 |
2018/7/2 |
885 |
886 |
855 |
870 |
-1.58% |
45,300 |
2018/6/29 |
875 |
887 |
870 |
884 |
+0.91% |
31,500 |
2018/6/28 |
886 |
900 |
876 |
876 |
-2.12% |
28,700 |
2018/6/27 |
899 |
900 |
895 |
895 |
-0.44% |
3,800 |
2018/6/26 |
895 |
899 |
885 |
899 |
-0.77% |
4,300 |
2018/6/25 |
935 |
935 |
906 |
906 |
-2.05% |
30,900 |
2018/6/22 |
905 |
925 |
905 |
925 |
+0.54% |
48,700 |
2018/6/21 |
891 |
922 |
891 |
920 |
+2.00% |
88,800 |
2018/6/20 |
897 |
904 |
887 |
902 |
-0.22% |
29,200 |
2018/6/19 |
900 |
910 |
886 |
904 |
-1.20% |
22,800 |
2018/6/18 |
902 |
915 |
900 |
915 |
+1.33% |
31,800 |
2018/6/15 |
904 |
909 |
897 |
903 |
-0.11% |
20,600 |
2018/6/14 |
900 |
917 |
900 |
904 |
+0.00% |
53,700 |
2018/6/13 |
896 |
907 |
890 |
904 |
+0.89% |
45,300 |
2018/6/12 |
887 |
896 |
886 |
896 |
+0.90% |
37,300 |
2018/6/11 |
884 |
890 |
882 |
888 |
+0.34% |
31,000 |
2018/6/8 |
884 |
885 |
880 |
885 |
+0.00% |
4,900 |
2018/6/7 |
888 |
888 |
881 |
885 |
+0.68% |
26,100 |
2018/6/6 |
879 |
883 |
876 |
879 |
+0.23% |
34,700 |
2018/6/5 |
885 |
894 |
876 |
877 |
-1.57% |
28,700 |
2018/6/4 |
876 |
893 |
870 |
891 |
+2.06% |
63,400 |
2018/6/1 |
865 |
873 |
864 |
873 |
+0.81% |
28,200 |
2018/5/31 |
862 |
869 |
860 |
866 |
-1.48% |
24,300 |
2018/5/30 |
880 |
890 |
863 |
879 |
-1.24% |
25,000 |
2018/5/29 |
874 |
890 |
874 |
890 |
+1.48% |
41,400 |
2018/5/28 |
867 |
880 |
867 |
877 |
+0.57% |
28,800 |
2018/5/25 |
873 |
873 |
842 |
872 |
+0.00% |
29,000 |
2018/5/24 |
876 |
885 |
870 |
872 |
-0.57% |
12,700 |
2018/5/23 |
883 |
891 |
876 |
877 |
-1.46% |
9,500 |
2018/5/22 |
891 |
895 |
885 |
890 |
-0.56% |
47,500 |
2018/5/21 |
895 |
895 |
887 |
895 |
+0.00% |
42,700 |
2018/5/18 |
884 |
895 |
879 |
895 |
+0.56% |
78,100 |
2018/5/17 |
876 |
890 |
875 |
890 |
+1.14% |
134,500 |
2018/5/16 |
870 |
881 |
860 |
880 |
+0.80% |
59,800 |
2018/5/15 |
887 |
888 |
870 |
873 |
-2.02% |
90,300 |
2018/5/14 |
880 |
896 |
880 |
891 |
+0.34% |
274,500 |
2018/5/11 |
870 |
890 |
858 |
888 |
+1.02% |
411,600 |
2018/5/10 |
879 |
879 |
858 |
879 |
+20.58% |
572,800 |
2018/5/9 |
679 |
731 |
679 |
729 |
+10.12% |
94,800 |
2018/5/8 |
678 |
678 |
662 |
662 |
-1.19% |
900 |
2018/5/7 |
678 |
678 |
657 |
670 |
-1.90% |
15,700 |
2018/5/2 |
680 |
684 |
680 |
683 |
-0.15% |
3,000 |
2018/5/1 |
695 |
695 |
679 |
684 |
+2.86% |
11,300 |
2018/4/27 |
663 |
666 |
663 |
665 |
+0.45% |
3,000 |
2018/4/26 |
659 |
685 |
659 |
662 |
+0.76% |
13,000 |
2018/4/25 |
657 |
660 |
657 |
657 |
+0.15% |
7,200 |
2018/4/24 |
656 |
656 |
652 |
656 |
+0.15% |
2,700 |
2018/4/23 |
650 |
660 |
650 |
655 |
+0.77% |
6,200 |
2018/4/20 |
651 |
652 |
648 |
650 |
+0.31% |
10,800 |
2018/4/19 |
649 |
651 |
648 |
648 |
-0.15% |
7,900 |
2018/4/18 |
647 |
649 |
645 |
649 |
+1.25% |
6,600 |
2018/4/17 |
644 |
646 |
640 |
641 |
-0.16% |
17,100 |
2018/4/16 |
636 |
646 |
630 |
642 |
+0.94% |
12,000 |
2018/4/13 |
636 |
636 |
636 |
636 |
+0.00% |
300 |
2018/4/12 |
637 |
644 |
635 |
636 |
+0.79% |
4,500 |
2018/4/11 |
644 |
645 |
621 |
631 |
-2.02% |
14,200 |
2018/4/10 |
640 |
644 |
640 |
644 |
+0.62% |
4,500 |
2018/4/9 |
635 |
645 |
634 |
640 |
+0.16% |
3,700 |
2018/4/6 |
636 |
648 |
636 |
639 |
-0.47% |
7,800 |
2018/4/5 |
646 |
649 |
630 |
642 |
-1.08% |
28,300 |
2018/4/4 |
652 |
652 |
649 |
649 |
+0.00% |
3,700 |
2018/4/3 |
646 |
652 |
646 |
649 |
+0.15% |
3,600 |
2018/4/2 |
658 |
658 |
647 |
648 |
-0.31% |
2,300 |
2018/3/30 |
647 |
652 |
646 |
650 |
+0.15% |
7,900 |
2018/3/29 |
650 |
660 |
645 |
649 |
-0.15% |
13,800 |
|