日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/9/25 |
588 |
591 |
580 |
585 |
-0.51% |
4,400 |
2018/9/21 |
584 |
597 |
579 |
588 |
+1.73% |
48,800 |
2018/9/20 |
581 |
581 |
562 |
578 |
+1.23% |
12,400 |
2018/9/19 |
573 |
582 |
571 |
571 |
-0.35% |
23,200 |
2018/9/18 |
551 |
573 |
551 |
573 |
+4.95% |
12,200 |
2018/9/14 |
553 |
554 |
545 |
546 |
+0.00% |
10,900 |
2018/9/13 |
544 |
546 |
539 |
546 |
+2.06% |
5,300 |
2018/9/12 |
533 |
535 |
533 |
535 |
-1.47% |
800 |
2018/9/11 |
538 |
545 |
535 |
543 |
+1.12% |
8,100 |
2018/9/10 |
537 |
538 |
529 |
537 |
+0.00% |
2,100 |
2018/9/7 |
532 |
537 |
532 |
537 |
+0.75% |
9,000 |
2018/9/6 |
533 |
533 |
533 |
533 |
+0.00% |
1,000 |
2018/9/5 |
535 |
535 |
524 |
533 |
+0.19% |
7,600 |
2018/9/4 |
520 |
532 |
520 |
532 |
-1.48% |
700 |
2018/9/3 |
533 |
542 |
533 |
540 |
+1.31% |
13,000 |
2018/8/31 |
531 |
533 |
528 |
533 |
+0.57% |
5,300 |
2018/8/30 |
514 |
530 |
514 |
530 |
+2.91% |
3,800 |
2018/8/29 |
514 |
515 |
514 |
515 |
+0.98% |
8,000 |
2018/8/28 |
514 |
514 |
510 |
510 |
+0.39% |
1,500 |
2018/8/27 |
505 |
508 |
505 |
508 |
-1.36% |
200 |
2018/8/24 |
512 |
515 |
512 |
515 |
+0.78% |
2,700 |
2018/8/23 |
507 |
511 |
507 |
511 |
+0.99% |
4,500 |
2018/8/22 |
513 |
513 |
506 |
506 |
-0.98% |
1,600 |
2018/8/21 |
514 |
514 |
511 |
511 |
-0.39% |
200 |
2018/8/20 |
514 |
516 |
513 |
513 |
-0.97% |
11,400 |
2018/8/17 |
523 |
523 |
517 |
518 |
-1.33% |
4,200 |
2018/8/16 |
514 |
528 |
514 |
525 |
+0.38% |
6,500 |
2018/8/15 |
520 |
530 |
520 |
523 |
+0.77% |
9,600 |
2018/8/14 |
500 |
519 |
500 |
519 |
+3.39% |
8,700 |
2018/8/13 |
517 |
517 |
501 |
502 |
-1.57% |
3,100 |
2018/8/10 |
509 |
515 |
504 |
510 |
+0.00% |
4,900 |
2018/8/9 |
508 |
510 |
501 |
510 |
+0.39% |
7,700 |
2018/8/8 |
505 |
513 |
505 |
508 |
+0.79% |
14,100 |
2018/8/7 |
487 |
507 |
487 |
504 |
+5.00% |
159,300 |
2018/8/6 |
486 |
486 |
472 |
480 |
-2.04% |
15,200 |
2018/8/3 |
486 |
490 |
486 |
490 |
+0.00% |
1,600 |
2018/8/2 |
484 |
490 |
481 |
490 |
+1.24% |
4,100 |
2018/8/1 |
484 |
485 |
484 |
484 |
-1.02% |
3,500 |
2018/7/31 |
489 |
489 |
489 |
489 |
-2.00% |
1,000 |
2018/7/30 |
499 |
499 |
499 |
499 |
-0.20% |
600 |
2018/7/27 |
499 |
500 |
499 |
500 |
-0.60% |
13,300 |
2018/7/26 |
496 |
503 |
495 |
503 |
+1.62% |
5,900 |
2018/7/25 |
494 |
495 |
494 |
495 |
+0.61% |
1,000 |
2018/7/24 |
484 |
492 |
484 |
492 |
+1.86% |
1,600 |
2018/7/23 |
489 |
489 |
480 |
483 |
-1.23% |
3,100 |
2018/7/20 |
500 |
500 |
486 |
489 |
-0.81% |
2,400 |
2018/7/19 |
493 |
497 |
493 |
493 |
-1.00% |
900 |
2018/7/18 |
485 |
498 |
485 |
498 |
+1.22% |
3,500 |
2018/7/17 |
489 |
492 |
485 |
492 |
-0.81% |
2,400 |
2018/7/13 |
496 |
496 |
492 |
496 |
+0.20% |
10,500 |
2018/7/12 |
494 |
495 |
490 |
495 |
+0.41% |
4,200 |
2018/7/11 |
494 |
495 |
481 |
493 |
-0.80% |
5,100 |
2018/7/10 |
495 |
500 |
495 |
497 |
+0.61% |
10,000 |
2018/7/9 |
496 |
500 |
491 |
494 |
+0.82% |
8,200 |
2018/7/6 |
492 |
492 |
480 |
490 |
+1.24% |
56,700 |
2018/7/5 |
490 |
494 |
483 |
484 |
-2.81% |
75,500 |
2018/7/4 |
482 |
498 |
467 |
498 |
+1.63% |
152,500 |
2018/7/3 |
487 |
495 |
477 |
490 |
-0.61% |
71,200 |
2018/7/2 |
511 |
512 |
493 |
493 |
-5.01% |
70,400 |
2018/6/29 |
515 |
519 |
508 |
519 |
+0.78% |
73,300 |
2018/6/28 |
514 |
519 |
512 |
515 |
-0.77% |
31,500 |
2018/6/27 |
515 |
519 |
515 |
519 |
+1.17% |
1,100 |
2018/6/26 |
521 |
521 |
511 |
513 |
-2.66% |
2,300 |
2018/6/25 |
528 |
528 |
527 |
527 |
+0.19% |
5,000 |
2018/6/22 |
528 |
528 |
526 |
526 |
-0.38% |
300 |
2018/6/20 |
521 |
528 |
518 |
528 |
+1.93% |
4,700 |
2018/6/19 |
524 |
524 |
518 |
518 |
-1.52% |
2,200 |
2018/6/18 |
524 |
526 |
524 |
526 |
+0.77% |
200 |
2018/6/15 |
530 |
535 |
522 |
522 |
-1.32% |
8,000 |
2018/6/14 |
528 |
529 |
528 |
529 |
+0.00% |
2,100 |
2018/6/13 |
529 |
529 |
523 |
529 |
+0.76% |
800 |
2018/6/12 |
526 |
526 |
520 |
525 |
+0.38% |
4,400 |
2018/6/11 |
523 |
523 |
523 |
523 |
+0.38% |
100 |
2018/6/8 |
517 |
522 |
512 |
521 |
+0.00% |
2,100 |
2018/6/7 |
518 |
526 |
518 |
521 |
+2.16% |
4,500 |
2018/6/6 |
513 |
513 |
510 |
510 |
-1.54% |
300 |
2018/6/5 |
520 |
523 |
511 |
518 |
-0.38% |
9,100 |
2018/6/4 |
509 |
522 |
500 |
520 |
+1.96% |
34,800 |
2018/6/1 |
505 |
510 |
505 |
510 |
+0.79% |
11,600 |
2018/5/31 |
512 |
512 |
505 |
506 |
-1.17% |
5,200 |
2018/5/30 |
506 |
524 |
506 |
512 |
-0.78% |
10,600 |
2018/5/29 |
514 |
516 |
511 |
516 |
+0.78% |
4,300 |
2018/5/28 |
518 |
518 |
512 |
512 |
-1.16% |
3,000 |
2018/5/25 |
512 |
518 |
512 |
518 |
+1.57% |
7,000 |
2018/5/24 |
511 |
517 |
508 |
510 |
+0.20% |
4,500 |
2018/5/23 |
497 |
512 |
497 |
509 |
+0.39% |
13,800 |
2018/5/22 |
511 |
511 |
504 |
507 |
-0.78% |
8,800 |
2018/5/21 |
516 |
516 |
508 |
511 |
-1.73% |
4,600 |
2018/5/18 |
520 |
520 |
517 |
520 |
+0.00% |
3,900 |
2018/5/17 |
520 |
524 |
518 |
520 |
-0.57% |
6,800 |
2018/5/16 |
523 |
523 |
510 |
523 |
-1.13% |
17,600 |
2018/5/15 |
537 |
541 |
528 |
529 |
-1.67% |
29,800 |
2018/5/14 |
549 |
549 |
534 |
538 |
-1.82% |
32,600 |
2018/5/11 |
530 |
548 |
511 |
548 |
+1.48% |
122,000 |
2018/5/10 |
539 |
540 |
531 |
540 |
+17.39% |
221,600 |
2018/5/9 |
460 |
460 |
460 |
460 |
+21.05% |
3,500 |
2018/5/8 |
377 |
380 |
377 |
380 |
-0.26% |
400 |
2018/5/7 |
381 |
381 |
381 |
381 |
-0.52% |
200 |
2018/5/2 |
382 |
383 |
382 |
383 |
+0.00% |
300 |
2018/5/1 |
380 |
389 |
380 |
383 |
+0.52% |
3,500 |
2018/4/27 |
382 |
382 |
380 |
381 |
+0.00% |
3,600 |
2018/4/26 |
383 |
383 |
380 |
381 |
-0.26% |
1,500 |
2018/4/25 |
384 |
384 |
382 |
382 |
-0.78% |
400 |
2018/4/24 |
377 |
388 |
377 |
385 |
+0.00% |
3,500 |
2018/4/23 |
385 |
385 |
382 |
385 |
+0.00% |
2,200 |
2018/4/20 |
389 |
389 |
381 |
385 |
+0.52% |
2,300 |
2018/4/19 |
384 |
384 |
373 |
383 |
+1.86% |
7,000 |
2018/4/18 |
379 |
386 |
364 |
376 |
-2.84% |
15,800 |
2018/4/17 |
376 |
440 |
375 |
387 |
+2.65% |
63,300 |
2018/4/16 |
384 |
384 |
370 |
377 |
-4.07% |
9,500 |
2018/4/13 |
381 |
393 |
381 |
393 |
+2.34% |
4,400 |
2018/4/12 |
382 |
386 |
382 |
384 |
+0.79% |
900 |
2018/4/11 |
387 |
388 |
381 |
381 |
-2.06% |
1,600 |
2018/4/10 |
387 |
389 |
385 |
389 |
+1.04% |
1,900 |
2018/4/9 |
385 |
385 |
385 |
385 |
-0.52% |
600 |
2018/4/6 |
387 |
387 |
387 |
387 |
+0.26% |
100 |
2018/4/5 |
389 |
389 |
383 |
386 |
-0.26% |
1,500 |
2018/4/4 |
385 |
393 |
385 |
387 |
-0.77% |
3,100 |
2018/4/3 |
389 |
393 |
386 |
390 |
-0.26% |
4,400 |
2018/4/2 |
395 |
395 |
391 |
391 |
-1.01% |
1,500 |
2018/3/29 |
388 |
395 |
388 |
395 |
+2.60% |
500 |
2018/3/28 |
416 |
416 |
383 |
385 |
-1.79% |
3,600 |
2018/3/27 |
393 |
401 |
392 |
392 |
+0.26% |
600 |
|