日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/12/3 |
919 |
920 |
919 |
919 |
+0.00% |
6,000 |
2015/12/2 |
919 |
922 |
919 |
919 |
+0.00% |
5,100 |
2015/12/1 |
919 |
923 |
919 |
919 |
-0.33% |
32,400 |
2015/11/30 |
919 |
922 |
919 |
922 |
+0.00% |
20,400 |
2015/11/27 |
915 |
922 |
915 |
922 |
+0.00% |
12,100 |
2015/11/26 |
919 |
922 |
919 |
922 |
+0.33% |
22,500 |
2015/11/25 |
920 |
920 |
919 |
919 |
-0.22% |
34,100 |
2015/11/24 |
919 |
922 |
919 |
921 |
+0.44% |
24,900 |
2015/11/20 |
918 |
919 |
917 |
917 |
-0.22% |
1,500 |
2015/11/19 |
919 |
919 |
919 |
919 |
+0.00% |
2,900 |
2015/11/18 |
919 |
920 |
919 |
919 |
+0.11% |
10,200 |
2015/11/17 |
918 |
922 |
918 |
918 |
+0.00% |
34,700 |
2015/11/16 |
918 |
919 |
918 |
918 |
+0.00% |
5,300 |
2015/11/13 |
920 |
920 |
918 |
918 |
-0.22% |
51,100 |
2015/11/12 |
920 |
920 |
917 |
920 |
+0.22% |
16,900 |
2015/11/11 |
919 |
920 |
918 |
918 |
-0.22% |
35,000 |
2015/11/10 |
918 |
920 |
917 |
920 |
-0.22% |
44,100 |
2015/11/9 |
919 |
923 |
918 |
922 |
+0.33% |
153,800 |
2015/11/6 |
919 |
922 |
919 |
919 |
-0.33% |
45,600 |
2015/11/5 |
919 |
922 |
917 |
922 |
+0.55% |
98,900 |
2015/11/4 |
918 |
920 |
916 |
917 |
+0.33% |
84,400 |
2015/11/2 |
916 |
919 |
914 |
914 |
+0.00% |
54,300 |
2015/10/30 |
917 |
919 |
914 |
914 |
-0.22% |
123,200 |
2015/10/29 |
917 |
920 |
916 |
916 |
-0.22% |
64,600 |
2015/10/28 |
917 |
919 |
916 |
918 |
+0.11% |
96,600 |
2015/10/27 |
914 |
917 |
914 |
917 |
+0.22% |
70,600 |
2015/10/26 |
910 |
918 |
910 |
915 |
+0.66% |
91,700 |
2015/10/23 |
911 |
914 |
909 |
909 |
-0.22% |
120,900 |
2015/10/22 |
910 |
916 |
909 |
911 |
-0.55% |
92,600 |
2015/10/21 |
916 |
917 |
913 |
916 |
+0.11% |
105,200 |
2015/10/20 |
917 |
918 |
911 |
915 |
-0.33% |
521,400 |
2015/10/19 |
918 |
918 |
917 |
918 |
+0.00% |
339,700 |
2015/10/16 |
919 |
919 |
917 |
918 |
+0.00% |
425,900 |
2015/10/15 |
917 |
919 |
916 |
918 |
+0.11% |
427,600 |
2015/10/14 |
916 |
917 |
915 |
917 |
+0.22% |
235,400 |
2015/10/13 |
916 |
916 |
915 |
915 |
+0.00% |
368,700 |
2015/10/9 |
916 |
916 |
915 |
915 |
-0.11% |
312,800 |
2015/10/8 |
917 |
917 |
915 |
916 |
-0.11% |
801,500 |
2015/10/7 |
916 |
917 |
916 |
917 |
+0.00% |
467,500 |
2015/10/6 |
917 |
917 |
915 |
917 |
+0.22% |
666,200 |
2015/10/5 |
917 |
919 |
915 |
915 |
-0.33% |
1,830,300 |
2015/10/2 |
917 |
918 |
916 |
918 |
+0.33% |
645,700 |
2015/9/30 |
914 |
916 |
913 |
915 |
+0.22% |
793,800 |
2015/9/29 |
913 |
914 |
912 |
913 |
+0.00% |
535,700 |
2015/9/28 |
913 |
913 |
912 |
913 |
+0.00% |
611,600 |
2015/9/25 |
912 |
913 |
912 |
913 |
+0.11% |
458,600 |
2015/9/24 |
913 |
913 |
911 |
912 |
+0.11% |
675,900 |
2015/9/18 |
912 |
913 |
911 |
911 |
-0.11% |
1,285,400 |
2015/9/17 |
912 |
912 |
911 |
912 |
+0.11% |
746,900 |
2015/9/16 |
911 |
912 |
911 |
911 |
+0.00% |
1,393,700 |
2015/9/15 |
911 |
912 |
908 |
911 |
+7.56% |
5,740,100 |
2015/9/14 |
847 |
847 |
847 |
847 |
+30.91% |
74,800 |
2015/9/11 |
647 |
647 |
647 |
647 |
+18.28% |
61,400 |
2015/9/10 |
547 |
547 |
547 |
547 |
+17.13% |
41,400 |
2015/9/9 |
467 |
467 |
467 |
467 |
+20.67% |
69,000 |
2015/9/8 |
386 |
395 |
385 |
387 |
+1.57% |
66,300 |
2015/9/7 |
380 |
389 |
378 |
381 |
-0.52% |
53,200 |
2015/9/4 |
393 |
395 |
381 |
383 |
-2.54% |
111,000 |
2015/9/3 |
393 |
404 |
392 |
393 |
+0.77% |
77,800 |
2015/9/2 |
399 |
409 |
390 |
390 |
-4.18% |
146,800 |
2015/9/1 |
420 |
420 |
405 |
407 |
-4.01% |
85,000 |
2015/8/31 |
423 |
426 |
417 |
424 |
-0.47% |
76,800 |
2015/8/28 |
415 |
433 |
412 |
426 |
+0.95% |
224,900 |
2015/8/27 |
413 |
433 |
413 |
422 |
+2.68% |
133,000 |
2015/8/26 |
404 |
418 |
404 |
411 |
+3.79% |
135,700 |
2015/8/25 |
388 |
434 |
380 |
396 |
-4.35% |
247,400 |
2015/8/24 |
445 |
446 |
412 |
414 |
-8.61% |
222,400 |
2015/8/21 |
457 |
465 |
453 |
453 |
-3.00% |
100,000 |
2015/8/20 |
476 |
477 |
467 |
467 |
-2.10% |
52,400 |
2015/8/19 |
484 |
484 |
476 |
477 |
-1.45% |
58,700 |
2015/8/18 |
479 |
484 |
476 |
484 |
+1.47% |
145,300 |
2015/8/17 |
474 |
478 |
470 |
477 |
+1.06% |
57,600 |
2015/8/14 |
476 |
476 |
469 |
472 |
+0.21% |
49,100 |
2015/8/13 |
477 |
477 |
471 |
471 |
-1.26% |
41,800 |
2015/8/12 |
475 |
480 |
474 |
477 |
-0.42% |
99,400 |
2015/8/11 |
472 |
479 |
472 |
479 |
+1.48% |
107,000 |
2015/8/10 |
465 |
474 |
465 |
472 |
+0.64% |
47,300 |
2015/8/7 |
461 |
472 |
461 |
469 |
+0.86% |
74,900 |
2015/8/6 |
466 |
467 |
461 |
465 |
+0.22% |
55,900 |
2015/8/5 |
464 |
467 |
459 |
464 |
-0.85% |
50,500 |
2015/8/4 |
469 |
469 |
460 |
468 |
-1.27% |
112,300 |
2015/7/31 |
467 |
474 |
467 |
474 |
+1.50% |
87,500 |
2015/7/30 |
470 |
470 |
466 |
467 |
-0.64% |
80,100 |
2015/7/29 |
472 |
477 |
466 |
470 |
-1.47% |
211,800 |
2015/7/28 |
483 |
483 |
471 |
477 |
+0.42% |
639,400 |
2015/7/27 |
484 |
485 |
475 |
475 |
-2.06% |
160,200 |
2015/7/24 |
483 |
487 |
483 |
485 |
+0.41% |
204,300 |
2015/7/23 |
479 |
485 |
479 |
483 |
+0.84% |
185,400 |
2015/7/22 |
474 |
480 |
473 |
479 |
+0.63% |
149,500 |
2015/7/21 |
476 |
478 |
472 |
476 |
+0.00% |
100,600 |
2015/7/17 |
470 |
476 |
468 |
476 |
+1.06% |
118,500 |
2015/7/16 |
469 |
471 |
465 |
471 |
-0.84% |
185,600 |
2015/7/15 |
481 |
481 |
472 |
475 |
-1.25% |
180,900 |
2015/7/14 |
482 |
484 |
478 |
481 |
+0.84% |
71,500 |
2015/7/13 |
467 |
490 |
463 |
477 |
+3.25% |
351,700 |
2015/7/10 |
463 |
467 |
461 |
462 |
+0.22% |
44,700 |
2015/7/9 |
465 |
465 |
451 |
461 |
-1.50% |
159,700 |
2015/7/8 |
477 |
478 |
468 |
468 |
-1.68% |
100,100 |
2015/7/7 |
472 |
479 |
472 |
476 |
+1.49% |
62,800 |
2015/7/6 |
471 |
477 |
469 |
469 |
-1.47% |
127,900 |
2015/7/3 |
479 |
480 |
474 |
476 |
-1.65% |
116,200 |
2015/6/30 |
480 |
484 |
478 |
484 |
+0.62% |
96,900 |
2015/6/29 |
483 |
485 |
481 |
481 |
-1.64% |
140,300 |
2015/6/26 |
491 |
491 |
488 |
489 |
+0.20% |
53,200 |
2015/6/25 |
490 |
491 |
487 |
488 |
+0.00% |
52,400 |
2015/6/24 |
488 |
495 |
487 |
488 |
-0.81% |
122,100 |
2015/6/23 |
489 |
493 |
487 |
492 |
+1.03% |
69,300 |
2015/6/22 |
486 |
490 |
485 |
487 |
+0.62% |
67,000 |
2015/6/19 |
491 |
493 |
484 |
484 |
-1.43% |
162,600 |
2015/6/18 |
493 |
495 |
490 |
491 |
-0.41% |
47,200 |
2015/6/17 |
493 |
496 |
492 |
493 |
+0.20% |
44,800 |
2015/6/16 |
497 |
500 |
489 |
492 |
-1.01% |
176,600 |
2015/6/15 |
500 |
500 |
494 |
497 |
-0.80% |
78,700 |
2015/6/12 |
492 |
502 |
490 |
501 |
+2.45% |
262,700 |
2015/6/11 |
505 |
506 |
484 |
489 |
-5.05% |
618,200 |
2015/6/10 |
516 |
520 |
508 |
515 |
+0.78% |
100,000 |
2015/6/9 |
517 |
519 |
510 |
511 |
-1.16% |
62,000 |
2015/6/8 |
525 |
525 |
516 |
517 |
-0.77% |
56,300 |
2015/6/5 |
519 |
523 |
518 |
521 |
+0.19% |
48,300 |
2015/6/4 |
524 |
524 |
519 |
520 |
-0.57% |
45,100 |
2015/6/3 |
518 |
523 |
515 |
523 |
+1.95% |
63,900 |
2015/5/29 |
510 |
514 |
510 |
513 |
+0.59% |
29,900 |
2015/5/28 |
513 |
514 |
508 |
510 |
-0.39% |
57,800 |
|