日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/13 |
667 |
667 |
667 |
667 |
+0.00% |
7,000 |
2018/9/12 |
667 |
667 |
667 |
667 |
+0.00% |
4,000 |
2018/9/10 |
667 |
667 |
667 |
667 |
+0.00% |
1,000 |
2018/9/6 |
667 |
667 |
667 |
667 |
+0.00% |
1,000 |
2018/9/5 |
667 |
667 |
667 |
667 |
-0.15% |
8,000 |
2018/9/4 |
668 |
668 |
668 |
668 |
+0.15% |
1,000 |
2018/8/31 |
667 |
667 |
667 |
667 |
+0.00% |
1,000 |
2018/8/27 |
667 |
667 |
667 |
667 |
+0.15% |
3,000 |
2018/8/24 |
666 |
666 |
666 |
666 |
-0.15% |
3,000 |
2018/8/23 |
667 |
667 |
667 |
667 |
+0.00% |
6,000 |
2018/8/21 |
667 |
667 |
667 |
667 |
+0.00% |
6,000 |
2018/8/20 |
667 |
667 |
667 |
667 |
+0.00% |
2,000 |
2018/8/17 |
667 |
667 |
667 |
667 |
+0.00% |
9,000 |
2018/8/16 |
667 |
667 |
667 |
667 |
+0.00% |
9,000 |
2018/8/10 |
667 |
670 |
667 |
667 |
+0.00% |
7,000 |
2018/8/9 |
665 |
668 |
665 |
667 |
+0.45% |
11,000 |
2018/8/7 |
663 |
664 |
663 |
664 |
+0.00% |
30,000 |
2018/8/6 |
665 |
665 |
664 |
664 |
+0.00% |
4,000 |
2018/8/3 |
665 |
665 |
663 |
664 |
-0.75% |
4,000 |
2018/8/2 |
669 |
669 |
669 |
669 |
+0.00% |
5,000 |
2018/8/1 |
669 |
669 |
669 |
669 |
+0.00% |
1,000 |
2018/7/31 |
669 |
669 |
669 |
669 |
+0.00% |
9,000 |
2018/7/30 |
669 |
669 |
669 |
669 |
+0.00% |
1,000 |
2018/7/27 |
669 |
670 |
669 |
669 |
+0.00% |
95,000 |
2018/7/26 |
669 |
669 |
669 |
669 |
+0.00% |
39,000 |
2018/7/25 |
669 |
669 |
669 |
669 |
+0.00% |
2,000 |
2018/7/24 |
669 |
669 |
669 |
669 |
-0.15% |
13,000 |
2018/7/23 |
669 |
670 |
669 |
670 |
+0.15% |
10,000 |
2018/7/20 |
669 |
670 |
669 |
669 |
+0.00% |
7,000 |
2018/7/19 |
669 |
669 |
669 |
669 |
+0.00% |
8,000 |
2018/7/18 |
669 |
669 |
669 |
669 |
+0.00% |
12,000 |
2018/7/17 |
669 |
669 |
669 |
669 |
+0.00% |
22,000 |
2018/7/13 |
669 |
669 |
669 |
669 |
+0.00% |
8,000 |
2018/7/12 |
669 |
669 |
669 |
669 |
+0.00% |
9,000 |
2018/7/11 |
669 |
669 |
669 |
669 |
+0.00% |
15,000 |
2018/7/10 |
669 |
669 |
669 |
669 |
+0.00% |
20,000 |
2018/7/9 |
669 |
670 |
669 |
669 |
+0.00% |
45,000 |
2018/7/6 |
669 |
669 |
669 |
669 |
+0.00% |
8,000 |
2018/7/5 |
669 |
669 |
669 |
669 |
+0.00% |
22,000 |
2018/7/4 |
669 |
669 |
669 |
669 |
+0.00% |
12,000 |
2018/7/3 |
669 |
670 |
668 |
669 |
+0.15% |
228,000 |
2018/7/2 |
668 |
669 |
668 |
668 |
+0.00% |
118,000 |
2018/6/29 |
669 |
669 |
668 |
668 |
-0.15% |
43,000 |
2018/6/28 |
669 |
669 |
669 |
669 |
+0.00% |
133,000 |
2018/6/27 |
669 |
672 |
668 |
669 |
+2.92% |
169,000 |
2018/6/26 |
650 |
650 |
650 |
650 |
+18.18% |
11,000 |
2018/6/25 |
553 |
553 |
548 |
550 |
+3.19% |
12,000 |
2018/6/22 |
536 |
536 |
533 |
533 |
-2.38% |
7,000 |
2018/6/21 |
544 |
546 |
544 |
546 |
+1.49% |
9,000 |
2018/6/20 |
535 |
538 |
535 |
538 |
-0.92% |
3,000 |
2018/6/19 |
535 |
543 |
535 |
543 |
+1.50% |
5,000 |
2018/6/18 |
534 |
535 |
534 |
535 |
+0.56% |
2,000 |
2018/6/15 |
532 |
533 |
532 |
532 |
+0.19% |
20,000 |
2018/6/14 |
533 |
533 |
531 |
531 |
-1.67% |
3,000 |
2018/6/13 |
541 |
541 |
540 |
540 |
-0.18% |
3,000 |
2018/6/11 |
530 |
541 |
530 |
541 |
+4.04% |
8,000 |
2018/6/8 |
505 |
520 |
505 |
520 |
+2.97% |
5,000 |
2018/6/7 |
504 |
505 |
504 |
505 |
+0.00% |
2,000 |
2018/6/6 |
505 |
505 |
505 |
505 |
-1.94% |
2,000 |
2018/6/5 |
487 |
515 |
485 |
515 |
+4.04% |
15,000 |
2018/6/4 |
524 |
524 |
483 |
495 |
-5.89% |
55,000 |
2018/6/1 |
553 |
553 |
526 |
526 |
-3.66% |
18,000 |
2018/5/31 |
546 |
546 |
546 |
546 |
+0.00% |
3,000 |
2018/5/29 |
546 |
546 |
546 |
546 |
+0.00% |
2,000 |
2018/5/28 |
547 |
547 |
546 |
546 |
+0.00% |
5,000 |
2018/5/25 |
555 |
555 |
546 |
546 |
-1.27% |
15,000 |
2018/5/24 |
556 |
556 |
553 |
553 |
-0.36% |
19,000 |
2018/5/23 |
556 |
557 |
555 |
555 |
+0.18% |
10,000 |
2018/5/22 |
554 |
554 |
553 |
554 |
-0.18% |
11,000 |
2018/5/21 |
555 |
555 |
555 |
555 |
-0.54% |
2,000 |
2018/5/18 |
551 |
558 |
550 |
558 |
+0.00% |
7,000 |
2018/5/17 |
550 |
558 |
548 |
558 |
+0.90% |
13,000 |
2018/5/16 |
560 |
560 |
553 |
553 |
-0.72% |
14,000 |
2018/5/15 |
557 |
563 |
557 |
557 |
+0.36% |
7,000 |
2018/5/14 |
555 |
555 |
555 |
555 |
+2.59% |
3,000 |
2018/5/11 |
543 |
543 |
541 |
541 |
-1.46% |
4,000 |
2018/5/10 |
549 |
549 |
549 |
549 |
+0.92% |
7,000 |
2018/5/9 |
542 |
548 |
541 |
544 |
+0.00% |
4,000 |
2018/5/8 |
542 |
548 |
542 |
544 |
+0.37% |
5,000 |
2018/5/7 |
545 |
545 |
539 |
542 |
+0.18% |
9,000 |
2018/4/27 |
541 |
541 |
541 |
541 |
+0.56% |
1,000 |
2018/4/26 |
538 |
538 |
538 |
538 |
+1.51% |
1,000 |
2018/4/25 |
530 |
530 |
530 |
530 |
-3.64% |
1,000 |
2018/4/23 |
530 |
555 |
530 |
550 |
+3.97% |
10,000 |
2018/4/19 |
513 |
529 |
513 |
529 |
-0.19% |
4,000 |
2018/4/11 |
511 |
530 |
511 |
530 |
+0.19% |
3,000 |
2018/4/10 |
529 |
529 |
529 |
529 |
+1.54% |
5,000 |
2018/4/9 |
511 |
521 |
511 |
521 |
-1.70% |
3,000 |
2018/4/5 |
516 |
530 |
516 |
530 |
+1.73% |
4,000 |
2018/4/4 |
511 |
521 |
503 |
521 |
+0.00% |
8,000 |
2018/4/3 |
511 |
521 |
511 |
521 |
+1.96% |
3,000 |
2018/4/2 |
508 |
531 |
500 |
511 |
-1.35% |
10,000 |
2018/3/30 |
518 |
518 |
518 |
518 |
-1.33% |
1,000 |
2018/3/29 |
519 |
525 |
518 |
525 |
+0.77% |
7,000 |
2018/3/28 |
521 |
521 |
521 |
521 |
+0.00% |
1,000 |
2018/3/27 |
520 |
521 |
520 |
521 |
+0.77% |
2,000 |
2018/3/23 |
504 |
517 |
500 |
517 |
+0.58% |
10,000 |
2018/3/22 |
520 |
520 |
504 |
514 |
-1.15% |
4,000 |
2018/3/20 |
497 |
520 |
497 |
520 |
+0.58% |
10,000 |
2018/3/19 |
499 |
517 |
499 |
517 |
+4.23% |
4,000 |
2018/3/15 |
496 |
496 |
496 |
496 |
+0.61% |
1,000 |
2018/3/14 |
497 |
509 |
493 |
493 |
-4.09% |
10,000 |
2018/3/12 |
494 |
516 |
493 |
514 |
+4.05% |
27,000 |
2018/3/9 |
494 |
510 |
494 |
494 |
+0.00% |
16,000 |
2018/3/8 |
486 |
494 |
481 |
494 |
+0.00% |
7,000 |
2018/3/7 |
471 |
494 |
469 |
494 |
+4.22% |
9,000 |
2018/3/5 |
474 |
474 |
474 |
474 |
-1.04% |
3,000 |
2018/2/28 |
479 |
479 |
479 |
479 |
+1.91% |
1,000 |
2018/2/26 |
480 |
480 |
470 |
470 |
+0.00% |
8,000 |
2018/2/23 |
470 |
470 |
470 |
470 |
+1.95% |
1,000 |
2018/2/22 |
463 |
463 |
461 |
461 |
-0.86% |
10,000 |
2018/2/16 |
465 |
465 |
465 |
465 |
-1.48% |
2,000 |
2018/2/15 |
467 |
472 |
467 |
472 |
-1.67% |
2,000 |
2018/2/14 |
480 |
480 |
464 |
480 |
-1.03% |
4,000 |
2018/2/13 |
483 |
485 |
482 |
485 |
+4.08% |
11,000 |
2018/2/9 |
461 |
466 |
461 |
466 |
-1.89% |
3,000 |
2018/2/8 |
480 |
482 |
475 |
475 |
+0.00% |
10,000 |
2018/2/7 |
456 |
475 |
456 |
475 |
+1.71% |
6,000 |
2018/2/6 |
457 |
467 |
425 |
467 |
+0.65% |
21,000 |
2018/2/5 |
464 |
464 |
464 |
464 |
+0.00% |
2,000 |
2018/2/2 |
464 |
464 |
464 |
464 |
+1.31% |
1,000 |
2018/2/1 |
458 |
458 |
458 |
458 |
+1.33% |
2,000 |
2018/1/31 |
451 |
452 |
451 |
452 |
+0.00% |
5,000 |
|