日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/8/22 |
929 |
929 |
929 |
929 |
-0.11% |
1,400 |
2014/8/21 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/8/20 |
930 |
930 |
929 |
930 |
-0.11% |
600 |
2014/8/19 |
930 |
931 |
929 |
931 |
+0.22% |
900 |
2014/8/18 |
930 |
931 |
929 |
929 |
-0.11% |
1,500 |
2014/8/15 |
930 |
930 |
930 |
930 |
+0.00% |
500 |
2014/8/14 |
930 |
930 |
930 |
930 |
+0.00% |
100 |
2014/8/13 |
930 |
930 |
930 |
930 |
+0.00% |
3,700 |
2014/8/12 |
930 |
930 |
930 |
930 |
-0.11% |
400 |
2014/8/11 |
931 |
931 |
931 |
931 |
+0.11% |
100 |
2014/8/8 |
930 |
930 |
930 |
930 |
+0.00% |
1,000 |
2014/8/6 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/8/5 |
930 |
930 |
929 |
930 |
+0.00% |
4,400 |
2014/8/4 |
930 |
931 |
930 |
930 |
+0.00% |
1,600 |
2014/8/1 |
930 |
930 |
930 |
930 |
+0.00% |
500 |
2014/7/31 |
930 |
930 |
930 |
930 |
+0.00% |
700 |
2014/7/30 |
930 |
930 |
930 |
930 |
+0.00% |
400 |
2014/7/29 |
930 |
931 |
930 |
930 |
-0.11% |
800 |
2014/7/28 |
931 |
931 |
930 |
931 |
+0.00% |
1,300 |
2014/7/25 |
930 |
931 |
930 |
931 |
-0.21% |
800 |
2014/7/24 |
933 |
933 |
933 |
933 |
+0.32% |
1,400 |
2014/7/22 |
930 |
930 |
930 |
930 |
-0.32% |
1,000 |
2014/7/17 |
930 |
933 |
930 |
933 |
+0.32% |
1,000 |
2014/7/16 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/7/15 |
929 |
930 |
929 |
930 |
+0.11% |
200 |
2014/7/14 |
930 |
930 |
929 |
929 |
-0.11% |
400 |
2014/7/11 |
930 |
930 |
930 |
930 |
+0.00% |
100 |
2014/7/10 |
930 |
930 |
930 |
930 |
+0.00% |
300 |
2014/7/8 |
930 |
930 |
929 |
930 |
+0.00% |
800 |
2014/7/7 |
930 |
930 |
930 |
930 |
+0.00% |
400 |
2014/7/4 |
931 |
931 |
930 |
930 |
+0.11% |
500 |
2014/7/3 |
930 |
930 |
929 |
929 |
-0.11% |
200 |
2014/7/2 |
930 |
930 |
929 |
930 |
+0.00% |
900 |
2014/7/1 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/6/30 |
930 |
930 |
929 |
930 |
+0.00% |
700 |
2014/6/27 |
930 |
930 |
930 |
930 |
+0.00% |
100 |
2014/6/26 |
930 |
930 |
930 |
930 |
+0.00% |
100 |
2014/6/25 |
929 |
930 |
929 |
930 |
+0.00% |
600 |
2014/6/24 |
929 |
930 |
929 |
930 |
+0.11% |
600 |
2014/6/23 |
929 |
929 |
929 |
929 |
+0.00% |
1,100 |
2014/6/20 |
929 |
929 |
929 |
929 |
+0.00% |
800 |
2014/6/19 |
929 |
929 |
929 |
929 |
+0.00% |
200 |
2014/6/18 |
930 |
930 |
929 |
929 |
+0.00% |
1,200 |
2014/6/17 |
930 |
930 |
929 |
929 |
-0.11% |
300 |
2014/6/16 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/6/13 |
930 |
930 |
929 |
930 |
+0.00% |
600 |
2014/6/12 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/6/11 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2014/6/10 |
930 |
930 |
930 |
930 |
+0.11% |
100 |
2014/6/9 |
929 |
929 |
929 |
929 |
+0.00% |
1,100 |
2014/6/6 |
930 |
930 |
929 |
929 |
-0.11% |
1,100 |
2014/6/5 |
930 |
930 |
930 |
930 |
+0.11% |
100 |
2014/6/4 |
929 |
929 |
929 |
929 |
+0.11% |
600 |
2014/6/3 |
929 |
929 |
928 |
928 |
-0.11% |
2,500 |
2014/6/2 |
933 |
933 |
929 |
929 |
-0.43% |
200 |
2014/5/30 |
933 |
933 |
933 |
933 |
+0.32% |
100 |
2014/5/29 |
928 |
930 |
928 |
930 |
+0.22% |
1,100 |
2014/5/28 |
928 |
928 |
928 |
928 |
+0.00% |
100 |
2014/5/27 |
928 |
928 |
928 |
928 |
+0.00% |
100 |
2014/5/26 |
928 |
928 |
928 |
928 |
-0.22% |
1,300 |
2014/5/23 |
928 |
930 |
928 |
930 |
-0.32% |
1,500 |
2014/5/22 |
933 |
933 |
933 |
933 |
+0.65% |
1,200 |
2014/5/21 |
927 |
927 |
927 |
927 |
+0.00% |
1,000 |
2014/5/19 |
927 |
927 |
927 |
927 |
+0.00% |
100 |
2014/5/16 |
927 |
927 |
927 |
927 |
+0.00% |
3,300 |
2014/5/15 |
927 |
930 |
927 |
927 |
+0.22% |
1,700 |
2014/5/14 |
924 |
925 |
924 |
925 |
-0.86% |
1,000 |
2014/5/13 |
932 |
933 |
932 |
933 |
+0.11% |
700 |
2014/5/12 |
932 |
933 |
932 |
932 |
-0.11% |
1,300 |
2014/5/9 |
933 |
933 |
933 |
933 |
+0.00% |
2,900 |
2014/5/8 |
933 |
934 |
932 |
933 |
+0.00% |
4,500 |
2014/5/7 |
933 |
933 |
933 |
933 |
+0.00% |
4,000 |
2014/5/2 |
933 |
934 |
933 |
933 |
+0.00% |
5,900 |
2014/5/1 |
933 |
934 |
933 |
933 |
+0.00% |
2,800 |
2014/4/30 |
934 |
934 |
933 |
933 |
-0.11% |
1,300 |
2014/4/28 |
934 |
934 |
934 |
934 |
+0.00% |
1,600 |
2014/4/25 |
934 |
934 |
933 |
934 |
+0.00% |
3,000 |
2014/4/24 |
934 |
934 |
934 |
934 |
+0.00% |
4,300 |
2014/4/23 |
933 |
934 |
933 |
934 |
+0.11% |
15,300 |
2014/4/22 |
934 |
934 |
933 |
933 |
+0.00% |
3,700 |
2014/4/21 |
933 |
934 |
933 |
933 |
+0.00% |
13,300 |
2014/4/18 |
934 |
934 |
933 |
933 |
+0.00% |
1,000 |
2014/4/17 |
933 |
933 |
933 |
933 |
+0.00% |
4,000 |
2014/4/16 |
934 |
934 |
933 |
933 |
+0.00% |
600 |
2014/4/15 |
934 |
934 |
933 |
933 |
-0.11% |
11,600 |
2014/4/14 |
933 |
934 |
933 |
934 |
+0.11% |
3,900 |
2014/4/11 |
933 |
933 |
933 |
933 |
+0.00% |
4,700 |
2014/4/10 |
933 |
934 |
933 |
933 |
+0.00% |
3,200 |
2014/4/9 |
933 |
933 |
933 |
933 |
+0.00% |
600 |
2014/4/8 |
933 |
934 |
933 |
933 |
+0.00% |
5,600 |
2014/4/7 |
933 |
933 |
933 |
933 |
+0.00% |
4,400 |
2014/4/4 |
934 |
934 |
933 |
933 |
-0.11% |
2,500 |
2014/4/3 |
932 |
934 |
932 |
934 |
+0.11% |
8,400 |
2014/4/2 |
933 |
933 |
933 |
933 |
+0.00% |
3,500 |
2014/4/1 |
932 |
933 |
932 |
933 |
+0.11% |
14,100 |
2014/3/31 |
932 |
932 |
932 |
932 |
-0.11% |
11,400 |
2014/3/28 |
932 |
933 |
932 |
933 |
+0.11% |
6,900 |
2014/3/27 |
932 |
932 |
932 |
932 |
-0.11% |
5,500 |
2014/3/26 |
932 |
933 |
932 |
933 |
+0.11% |
32,700 |
2014/3/25 |
931 |
932 |
931 |
932 |
+0.00% |
26,800 |
2014/3/24 |
932 |
933 |
931 |
932 |
+0.00% |
46,400 |
2014/3/20 |
932 |
933 |
932 |
932 |
+0.00% |
13,500 |
2014/3/19 |
931 |
933 |
931 |
932 |
+0.11% |
32,100 |
2014/3/18 |
931 |
931 |
931 |
931 |
+0.11% |
77,900 |
2014/3/17 |
931 |
932 |
930 |
930 |
+8.64% |
155,700 |
2014/3/14 |
856 |
856 |
856 |
856 |
+21.25% |
800 |
2014/3/13 |
713 |
713 |
706 |
706 |
-0.98% |
300 |
2014/3/12 |
713 |
713 |
713 |
713 |
+0.14% |
300 |
2014/3/11 |
715 |
715 |
712 |
712 |
+1.14% |
300 |
2014/3/10 |
704 |
704 |
704 |
704 |
+0.00% |
800 |
2014/3/7 |
707 |
707 |
704 |
704 |
-0.28% |
400 |
2014/3/5 |
706 |
706 |
706 |
706 |
-0.98% |
300 |
2014/3/3 |
713 |
713 |
712 |
713 |
+1.57% |
900 |
2014/2/28 |
710 |
710 |
702 |
702 |
-3.17% |
1,100 |
2014/2/26 |
703 |
725 |
703 |
725 |
+2.69% |
200 |
2014/2/25 |
725 |
725 |
706 |
706 |
+0.71% |
500 |
2014/2/20 |
711 |
711 |
701 |
701 |
-2.64% |
900 |
2014/2/17 |
720 |
720 |
720 |
720 |
-0.14% |
100 |
2014/2/14 |
721 |
721 |
721 |
721 |
-0.96% |
1,100 |
2014/2/13 |
728 |
728 |
728 |
728 |
+4.00% |
300 |
2014/2/12 |
700 |
700 |
700 |
700 |
+0.00% |
100 |
2014/2/10 |
687 |
700 |
687 |
700 |
-1.82% |
400 |
2014/2/6 |
713 |
713 |
713 |
713 |
+3.63% |
300 |
|