日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/10/11 |
977 |
977 |
977 |
977 |
-0.10% |
71,000 |
2018/10/10 |
977 |
978 |
977 |
978 |
+0.00% |
32,000 |
2018/10/9 |
976 |
978 |
976 |
978 |
+0.31% |
78,000 |
2018/10/5 |
975 |
976 |
975 |
975 |
+0.00% |
56,000 |
2018/10/4 |
975 |
975 |
975 |
975 |
+0.00% |
42,000 |
2018/10/3 |
975 |
976 |
975 |
975 |
+0.10% |
104,000 |
2018/10/2 |
975 |
976 |
974 |
974 |
-0.10% |
153,000 |
2018/10/1 |
974 |
975 |
973 |
975 |
+0.21% |
178,000 |
2018/9/28 |
972 |
979 |
972 |
973 |
+0.10% |
213,000 |
2018/9/27 |
975 |
976 |
971 |
972 |
-0.72% |
233,000 |
2018/9/26 |
989 |
989 |
978 |
979 |
-1.61% |
18,000 |
2018/9/25 |
975 |
1,012 |
975 |
995 |
+2.05% |
91,000 |
2018/9/21 |
974 |
976 |
974 |
975 |
-0.10% |
29,000 |
2018/9/20 |
974 |
978 |
974 |
976 |
+0.00% |
52,000 |
2018/9/19 |
978 |
978 |
974 |
976 |
-0.20% |
24,000 |
2018/9/18 |
969 |
978 |
969 |
978 |
+0.10% |
61,000 |
2018/9/14 |
976 |
978 |
971 |
977 |
+0.10% |
165,000 |
2018/9/13 |
979 |
979 |
975 |
976 |
-0.31% |
26,000 |
2018/9/12 |
976 |
979 |
976 |
979 |
+0.00% |
52,000 |
2018/9/11 |
978 |
979 |
978 |
979 |
+0.10% |
161,000 |
2018/9/10 |
979 |
979 |
978 |
978 |
-0.10% |
37,000 |
2018/9/7 |
978 |
979 |
978 |
979 |
+0.10% |
80,000 |
2018/9/6 |
978 |
979 |
978 |
978 |
+0.00% |
92,000 |
2018/9/5 |
978 |
979 |
978 |
978 |
+0.00% |
66,000 |
2018/9/4 |
978 |
979 |
978 |
978 |
+0.00% |
84,000 |
2018/9/3 |
978 |
979 |
978 |
978 |
+0.00% |
56,000 |
2018/8/31 |
978 |
979 |
978 |
978 |
+0.00% |
69,000 |
2018/8/30 |
979 |
979 |
978 |
978 |
+0.00% |
111,000 |
2018/8/29 |
978 |
980 |
978 |
978 |
+0.00% |
364,000 |
2018/8/28 |
978 |
979 |
978 |
978 |
-0.20% |
268,000 |
2018/8/27 |
978 |
980 |
978 |
980 |
+0.10% |
156,000 |
2018/8/24 |
978 |
979 |
978 |
979 |
-0.10% |
75,000 |
2018/8/23 |
979 |
980 |
979 |
980 |
+0.00% |
123,000 |
2018/8/22 |
978 |
980 |
978 |
980 |
+0.10% |
131,000 |
2018/8/21 |
978 |
979 |
978 |
979 |
-0.10% |
136,000 |
2018/8/20 |
979 |
980 |
979 |
980 |
+0.10% |
372,000 |
2018/8/17 |
979 |
980 |
979 |
979 |
-0.10% |
399,000 |
2018/8/16 |
979 |
980 |
979 |
980 |
+0.10% |
484,000 |
2018/8/15 |
979 |
980 |
979 |
979 |
-0.10% |
265,000 |
2018/8/14 |
980 |
981 |
979 |
980 |
+0.10% |
280,000 |
2018/8/13 |
980 |
980 |
979 |
979 |
+0.00% |
177,000 |
2018/8/10 |
980 |
981 |
979 |
979 |
+0.00% |
213,000 |
2018/8/9 |
980 |
981 |
979 |
979 |
-0.10% |
378,000 |
2018/8/8 |
979 |
981 |
979 |
980 |
+0.10% |
929,000 |
2018/8/7 |
979 |
981 |
978 |
979 |
+5.04% |
2,364,000 |
2018/8/6 |
932 |
932 |
932 |
932 |
+19.18% |
23,000 |
2018/8/3 |
768 |
798 |
768 |
782 |
-0.13% |
200,000 |
2018/8/2 |
759 |
795 |
759 |
783 |
+1.69% |
332,000 |
2018/8/1 |
772 |
785 |
762 |
770 |
-0.52% |
228,000 |
2018/7/31 |
733 |
781 |
733 |
774 |
+5.88% |
371,000 |
2018/7/30 |
690 |
776 |
688 |
731 |
+3.69% |
213,000 |
2018/7/27 |
678 |
708 |
677 |
705 |
+5.22% |
75,000 |
2018/7/26 |
651 |
670 |
651 |
670 |
+3.24% |
51,000 |
2018/7/25 |
656 |
656 |
649 |
649 |
-0.76% |
49,000 |
2018/7/24 |
644 |
654 |
644 |
654 |
+1.55% |
39,000 |
2018/7/23 |
654 |
658 |
640 |
644 |
-2.42% |
70,000 |
2018/7/20 |
667 |
667 |
656 |
660 |
-1.05% |
23,000 |
2018/7/19 |
670 |
678 |
667 |
667 |
-0.15% |
18,000 |
2018/7/18 |
664 |
680 |
664 |
668 |
+0.60% |
25,000 |
2018/7/17 |
665 |
669 |
661 |
664 |
+0.61% |
19,000 |
2018/7/13 |
666 |
666 |
658 |
660 |
-0.75% |
16,000 |
2018/7/12 |
681 |
681 |
665 |
665 |
-1.04% |
21,000 |
2018/7/11 |
680 |
680 |
669 |
672 |
-1.18% |
21,000 |
2018/7/10 |
677 |
688 |
676 |
680 |
+1.34% |
34,000 |
2018/7/9 |
672 |
672 |
667 |
671 |
+0.45% |
23,000 |
2018/7/6 |
671 |
671 |
667 |
668 |
+0.30% |
24,000 |
2018/7/5 |
668 |
671 |
662 |
666 |
+0.00% |
25,000 |
2018/7/4 |
662 |
677 |
660 |
666 |
+0.30% |
35,000 |
2018/7/3 |
663 |
670 |
662 |
664 |
+0.30% |
29,000 |
2018/7/2 |
672 |
678 |
660 |
662 |
-0.90% |
50,000 |
2018/6/29 |
674 |
691 |
663 |
668 |
-2.20% |
29,000 |
2018/6/28 |
688 |
688 |
671 |
683 |
-1.16% |
55,000 |
2018/6/27 |
702 |
702 |
689 |
691 |
-1.43% |
17,000 |
2018/6/26 |
683 |
701 |
681 |
701 |
+1.45% |
25,000 |
2018/6/25 |
689 |
697 |
682 |
691 |
+0.44% |
38,000 |
2018/6/22 |
715 |
715 |
688 |
688 |
-3.91% |
40,000 |
2018/6/21 |
709 |
719 |
708 |
716 |
+1.56% |
22,000 |
2018/6/20 |
702 |
709 |
700 |
705 |
+0.43% |
17,000 |
2018/6/19 |
710 |
710 |
701 |
702 |
-1.13% |
18,000 |
2018/6/18 |
718 |
718 |
707 |
710 |
-0.42% |
13,000 |
2018/6/15 |
714 |
718 |
713 |
713 |
-0.14% |
14,000 |
2018/6/14 |
712 |
714 |
711 |
714 |
-0.42% |
12,000 |
2018/6/13 |
709 |
720 |
709 |
717 |
+0.70% |
17,000 |
2018/6/12 |
714 |
717 |
707 |
712 |
-0.56% |
19,000 |
2018/6/11 |
717 |
718 |
712 |
716 |
-0.28% |
25,000 |
2018/6/8 |
715 |
725 |
715 |
718 |
-1.64% |
69,000 |
2018/6/7 |
715 |
730 |
715 |
730 |
+1.81% |
25,000 |
2018/6/6 |
715 |
724 |
710 |
717 |
-0.42% |
20,000 |
2018/6/5 |
721 |
722 |
718 |
720 |
-0.69% |
15,000 |
2018/6/4 |
733 |
733 |
719 |
725 |
+0.14% |
45,000 |
2018/6/1 |
727 |
727 |
720 |
724 |
-1.50% |
22,000 |
2018/5/31 |
724 |
735 |
721 |
735 |
+2.37% |
36,000 |
2018/5/30 |
720 |
720 |
717 |
718 |
-0.55% |
11,000 |
2018/5/29 |
729 |
729 |
721 |
722 |
-0.96% |
15,000 |
2018/5/28 |
731 |
731 |
723 |
729 |
-0.27% |
12,000 |
2018/5/25 |
734 |
735 |
726 |
731 |
-0.27% |
20,000 |
2018/5/24 |
729 |
742 |
724 |
733 |
+0.69% |
33,000 |
2018/5/23 |
712 |
730 |
712 |
728 |
+1.11% |
21,000 |
2018/5/22 |
728 |
728 |
718 |
720 |
-1.23% |
16,000 |
2018/5/21 |
739 |
739 |
726 |
729 |
-2.02% |
34,000 |
2018/5/18 |
737 |
744 |
728 |
744 |
+1.64% |
23,000 |
2018/5/17 |
730 |
732 |
716 |
732 |
-0.14% |
26,000 |
2018/5/16 |
729 |
733 |
718 |
733 |
-0.14% |
16,000 |
2018/5/15 |
743 |
743 |
724 |
734 |
-2.26% |
25,000 |
2018/5/14 |
744 |
755 |
740 |
751 |
+0.94% |
34,000 |
2018/5/11 |
739 |
751 |
737 |
744 |
-0.80% |
30,000 |
2018/5/10 |
748 |
753 |
741 |
750 |
-1.70% |
46,000 |
2018/5/9 |
725 |
767 |
725 |
763 |
+6.12% |
121,000 |
2018/5/8 |
692 |
724 |
682 |
719 |
+2.42% |
53,000 |
2018/5/7 |
704 |
710 |
697 |
702 |
-0.28% |
41,000 |
2018/5/2 |
704 |
706 |
702 |
704 |
-0.56% |
15,000 |
2018/5/1 |
716 |
716 |
703 |
708 |
-2.75% |
73,000 |
2018/4/27 |
722 |
728 |
714 |
728 |
+0.28% |
54,000 |
2018/4/26 |
720 |
728 |
715 |
726 |
+0.83% |
32,000 |
2018/4/25 |
715 |
725 |
712 |
720 |
-1.37% |
47,000 |
2018/4/24 |
727 |
731 |
727 |
730 |
+0.41% |
29,000 |
2018/4/23 |
718 |
730 |
711 |
727 |
+0.00% |
31,000 |
2018/4/20 |
711 |
727 |
711 |
727 |
+1.11% |
17,000 |
2018/4/19 |
711 |
719 |
709 |
719 |
+0.70% |
23,000 |
2018/4/18 |
702 |
714 |
694 |
714 |
+1.71% |
19,000 |
2018/4/17 |
718 |
718 |
691 |
702 |
-1.68% |
39,000 |
2018/4/16 |
699 |
720 |
699 |
714 |
+3.63% |
63,000 |
2018/4/13 |
685 |
690 |
677 |
689 |
+0.58% |
27,000 |
|