日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/5/26 |
259 |
259 |
259 |
259 |
+0.00% |
24,000 |
2017/5/25 |
259 |
259 |
259 |
259 |
-0.38% |
10,000 |
2017/5/24 |
259 |
260 |
259 |
260 |
+0.39% |
5,000 |
2017/5/23 |
259 |
259 |
259 |
259 |
+0.00% |
4,000 |
2017/5/22 |
259 |
259 |
259 |
259 |
+0.00% |
9,000 |
2017/5/19 |
259 |
259 |
259 |
259 |
+0.00% |
1,000 |
2017/5/18 |
259 |
259 |
259 |
259 |
+0.00% |
1,000 |
2017/5/17 |
259 |
259 |
259 |
259 |
+0.00% |
27,000 |
2017/5/16 |
259 |
259 |
259 |
259 |
+0.00% |
3,000 |
2017/5/15 |
259 |
259 |
259 |
259 |
+0.00% |
7,000 |
2017/5/12 |
259 |
259 |
259 |
259 |
+0.00% |
6,000 |
2017/5/11 |
259 |
259 |
259 |
259 |
+0.00% |
1,000 |
2017/5/10 |
259 |
259 |
259 |
259 |
+0.39% |
6,000 |
2017/5/9 |
259 |
259 |
258 |
258 |
+0.00% |
3,000 |
2017/5/8 |
259 |
259 |
258 |
258 |
+0.00% |
6,000 |
2017/5/1 |
258 |
258 |
258 |
258 |
+0.00% |
5,000 |
2017/4/28 |
258 |
258 |
258 |
258 |
+0.00% |
5,000 |
2017/4/27 |
258 |
258 |
258 |
258 |
+0.00% |
6,000 |
2017/4/26 |
258 |
258 |
258 |
258 |
+0.00% |
6,000 |
2017/4/25 |
258 |
258 |
258 |
258 |
+0.00% |
6,000 |
2017/4/24 |
258 |
258 |
258 |
258 |
+0.00% |
18,000 |
2017/4/21 |
258 |
258 |
258 |
258 |
+0.00% |
25,000 |
2017/4/20 |
258 |
258 |
258 |
258 |
+0.00% |
2,000 |
2017/4/19 |
258 |
258 |
258 |
258 |
+0.00% |
2,000 |
2017/4/18 |
258 |
258 |
258 |
258 |
+0.00% |
2,000 |
2017/4/17 |
258 |
259 |
258 |
258 |
+0.00% |
7,000 |
2017/4/14 |
259 |
259 |
258 |
258 |
+0.00% |
7,000 |
2017/4/13 |
259 |
259 |
258 |
258 |
+0.00% |
7,000 |
2017/4/12 |
258 |
258 |
258 |
258 |
+0.00% |
11,000 |
2017/4/11 |
258 |
258 |
258 |
258 |
+0.00% |
24,000 |
2017/4/10 |
258 |
258 |
258 |
258 |
+0.00% |
14,000 |
2017/4/7 |
258 |
258 |
258 |
258 |
-0.39% |
31,000 |
2017/4/6 |
259 |
259 |
259 |
259 |
+0.00% |
52,000 |
2017/4/5 |
259 |
259 |
259 |
259 |
+0.00% |
38,000 |
2017/4/4 |
259 |
259 |
259 |
259 |
+0.00% |
40,000 |
2017/4/3 |
259 |
260 |
259 |
259 |
+0.00% |
685,000 |
2017/3/31 |
259 |
259 |
259 |
259 |
+0.00% |
65,000 |
2017/3/30 |
259 |
259 |
259 |
259 |
+0.00% |
33,000 |
2017/3/29 |
259 |
260 |
259 |
259 |
-0.77% |
46,000 |
2017/3/28 |
262 |
263 |
261 |
261 |
-0.38% |
301,000 |
2017/3/27 |
261 |
262 |
261 |
262 |
+0.38% |
79,000 |
2017/3/24 |
262 |
262 |
261 |
261 |
-0.38% |
17,000 |
2017/3/23 |
261 |
262 |
261 |
262 |
+0.38% |
157,000 |
2017/3/22 |
261 |
261 |
261 |
261 |
+0.00% |
28,000 |
2017/3/21 |
261 |
261 |
261 |
261 |
+0.00% |
41,000 |
2017/3/17 |
261 |
261 |
261 |
261 |
+0.00% |
44,000 |
2017/3/16 |
261 |
261 |
261 |
261 |
+0.00% |
21,000 |
2017/3/15 |
261 |
261 |
261 |
261 |
+0.00% |
71,000 |
2017/3/14 |
262 |
262 |
261 |
261 |
+0.00% |
54,000 |
2017/3/13 |
261 |
261 |
261 |
261 |
+0.00% |
159,000 |
2017/3/10 |
262 |
262 |
261 |
261 |
+0.00% |
35,000 |
2017/3/9 |
261 |
261 |
261 |
261 |
+0.00% |
99,000 |
2017/3/8 |
261 |
262 |
261 |
261 |
+0.00% |
52,000 |
2017/3/7 |
261 |
262 |
261 |
261 |
+0.00% |
219,000 |
2017/3/6 |
261 |
261 |
261 |
261 |
+0.00% |
214,000 |
2017/3/3 |
262 |
262 |
261 |
261 |
+0.00% |
284,000 |
2017/3/2 |
261 |
261 |
260 |
261 |
+0.38% |
896,000 |
2017/3/1 |
260 |
261 |
260 |
260 |
+5.26% |
2,185,000 |
2017/2/28 |
247 |
247 |
247 |
247 |
+25.38% |
101,000 |
2017/2/27 |
195 |
197 |
194 |
197 |
+1.55% |
44,000 |
2017/2/24 |
193 |
194 |
193 |
194 |
+0.52% |
29,000 |
2017/2/23 |
193 |
195 |
193 |
193 |
+0.52% |
19,000 |
2017/2/22 |
193 |
193 |
192 |
192 |
+0.00% |
8,000 |
2017/2/21 |
189 |
192 |
189 |
192 |
+1.05% |
38,000 |
2017/2/20 |
190 |
190 |
189 |
190 |
+0.00% |
24,000 |
2017/2/17 |
190 |
191 |
190 |
190 |
+0.53% |
9,000 |
2017/2/16 |
191 |
191 |
189 |
189 |
-1.05% |
24,000 |
2017/2/15 |
189 |
192 |
189 |
191 |
+1.06% |
28,000 |
2017/2/14 |
188 |
191 |
187 |
189 |
+0.00% |
30,000 |
2017/2/13 |
192 |
192 |
188 |
189 |
+0.00% |
37,000 |
2017/2/10 |
191 |
191 |
188 |
189 |
+0.00% |
35,000 |
2017/2/9 |
191 |
191 |
188 |
189 |
-1.56% |
22,000 |
2017/2/8 |
189 |
192 |
188 |
192 |
+1.59% |
59,000 |
2017/2/7 |
189 |
189 |
188 |
189 |
-1.05% |
22,000 |
2017/2/6 |
192 |
193 |
188 |
191 |
+1.60% |
187,000 |
2017/2/3 |
186 |
189 |
186 |
188 |
+1.08% |
37,000 |
2017/2/2 |
187 |
187 |
184 |
186 |
+0.00% |
34,000 |
2017/2/1 |
185 |
186 |
184 |
186 |
+0.54% |
30,000 |
2017/1/31 |
187 |
188 |
185 |
185 |
-1.60% |
53,000 |
2017/1/30 |
183 |
188 |
183 |
188 |
+2.73% |
88,000 |
2017/1/27 |
184 |
185 |
182 |
183 |
+0.00% |
42,000 |
2017/1/26 |
181 |
184 |
181 |
183 |
+1.67% |
36,000 |
2017/1/25 |
180 |
182 |
180 |
180 |
+0.56% |
41,000 |
2017/1/24 |
181 |
182 |
179 |
179 |
-1.65% |
53,000 |
2017/1/23 |
182 |
184 |
182 |
182 |
+0.55% |
45,000 |
2017/1/20 |
182 |
183 |
181 |
181 |
-0.55% |
39,000 |
2017/1/19 |
185 |
185 |
181 |
182 |
-1.62% |
75,000 |
2017/1/18 |
183 |
186 |
182 |
185 |
+1.09% |
72,000 |
2017/1/17 |
186 |
186 |
183 |
183 |
-0.54% |
55,000 |
2017/1/16 |
186 |
186 |
183 |
184 |
-0.54% |
67,000 |
2017/1/13 |
190 |
190 |
184 |
185 |
+1.09% |
101,000 |
2017/1/12 |
186 |
186 |
182 |
183 |
+0.55% |
146,000 |
2017/1/11 |
199 |
201 |
181 |
182 |
-6.19% |
624,000 |
2017/1/10 |
173 |
220 |
171 |
194 |
+14.12% |
2,514,000 |
2017/1/6 |
169 |
170 |
169 |
170 |
-0.58% |
11,000 |
2017/1/5 |
174 |
174 |
170 |
171 |
-1.16% |
28,000 |
2017/1/4 |
168 |
176 |
168 |
173 |
+2.98% |
122,000 |
2016/12/30 |
165 |
168 |
165 |
168 |
+1.82% |
41,000 |
2016/12/29 |
166 |
167 |
165 |
165 |
-0.60% |
35,000 |
2016/12/28 |
167 |
167 |
165 |
166 |
+0.00% |
76,000 |
2016/12/27 |
169 |
169 |
166 |
166 |
-1.19% |
24,000 |
2016/12/26 |
169 |
169 |
167 |
168 |
+0.00% |
31,000 |
2016/12/22 |
168 |
169 |
165 |
168 |
+0.00% |
40,000 |
2016/12/21 |
170 |
170 |
168 |
168 |
+0.00% |
47,000 |
2016/12/20 |
168 |
170 |
168 |
168 |
+0.00% |
53,000 |
2016/12/19 |
169 |
169 |
167 |
168 |
-1.18% |
18,000 |
2016/12/16 |
169 |
171 |
169 |
170 |
+0.59% |
24,000 |
2016/12/15 |
169 |
170 |
168 |
169 |
+0.00% |
21,000 |
2016/12/14 |
170 |
170 |
169 |
169 |
-0.59% |
24,000 |
2016/12/13 |
172 |
172 |
170 |
170 |
+0.00% |
23,000 |
2016/12/12 |
174 |
174 |
169 |
170 |
-2.30% |
110,000 |
2016/12/9 |
177 |
177 |
174 |
174 |
-1.69% |
68,000 |
2016/12/8 |
179 |
179 |
177 |
177 |
+0.00% |
44,000 |
2016/12/7 |
175 |
178 |
175 |
177 |
+1.14% |
89,000 |
2016/12/6 |
174 |
175 |
171 |
175 |
+1.74% |
102,000 |
2016/12/5 |
175 |
175 |
168 |
172 |
-0.58% |
122,000 |
2016/12/2 |
167 |
173 |
165 |
173 |
+4.22% |
155,000 |
2016/12/1 |
162 |
167 |
162 |
166 |
+2.47% |
170,000 |
2016/11/30 |
159 |
162 |
158 |
162 |
+2.53% |
83,000 |
2016/11/29 |
158 |
159 |
158 |
158 |
+1.28% |
10,000 |
2016/11/28 |
156 |
157 |
156 |
156 |
+0.00% |
15,000 |
2016/11/25 |
160 |
160 |
156 |
156 |
+0.00% |
101,000 |
2016/11/24 |
160 |
160 |
156 |
156 |
-1.89% |
24,000 |
|