日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/1/31 |
4,780 |
4,800 |
4,780 |
4,800 |
+0.42% |
1,400 |
2018/1/30 |
4,780 |
4,780 |
4,775 |
4,780 |
+0.00% |
1,400 |
2018/1/29 |
4,780 |
4,780 |
4,780 |
4,780 |
+0.00% |
400 |
2018/1/26 |
4,780 |
4,780 |
4,780 |
4,780 |
+0.00% |
300 |
2018/1/25 |
4,780 |
4,780 |
4,780 |
4,780 |
+0.10% |
400 |
2018/1/24 |
4,780 |
4,780 |
4,775 |
4,775 |
+0.00% |
200 |
2018/1/23 |
4,775 |
4,775 |
4,775 |
4,775 |
+0.00% |
600 |
2018/1/22 |
4,780 |
4,780 |
4,775 |
4,775 |
-0.21% |
400 |
2018/1/19 |
4,780 |
4,785 |
4,780 |
4,785 |
+0.00% |
600 |
2018/1/18 |
4,775 |
4,785 |
4,775 |
4,785 |
+0.10% |
2,500 |
2018/1/17 |
4,775 |
4,780 |
4,775 |
4,780 |
+0.10% |
700 |
2018/1/16 |
4,775 |
4,775 |
4,775 |
4,775 |
-0.21% |
3,900 |
2018/1/15 |
4,785 |
4,785 |
4,785 |
4,785 |
+0.00% |
100 |
2018/1/12 |
4,785 |
4,785 |
4,785 |
4,785 |
+0.00% |
400 |
2018/1/10 |
4,785 |
4,785 |
4,785 |
4,785 |
+0.00% |
100 |
2018/1/9 |
4,785 |
4,785 |
4,785 |
4,785 |
+0.10% |
100 |
2018/1/5 |
4,780 |
4,780 |
4,780 |
4,780 |
+0.00% |
100 |
2018/1/4 |
4,780 |
4,780 |
4,780 |
4,780 |
+0.00% |
300 |
2017/12/28 |
4,795 |
4,795 |
4,780 |
4,780 |
-0.42% |
300 |
2017/12/27 |
4,780 |
4,800 |
4,780 |
4,800 |
+0.63% |
300 |
2017/12/25 |
4,775 |
4,775 |
4,770 |
4,770 |
+0.00% |
1,000 |
2017/12/22 |
4,785 |
4,785 |
4,770 |
4,770 |
-0.42% |
800 |
2017/12/21 |
4,790 |
4,790 |
4,790 |
4,790 |
-0.10% |
1,700 |
2017/12/20 |
4,795 |
4,795 |
4,795 |
4,795 |
+0.00% |
400 |
2017/12/19 |
4,790 |
4,795 |
4,790 |
4,795 |
-0.10% |
500 |
2017/12/18 |
4,795 |
4,800 |
4,795 |
4,800 |
+0.10% |
3,700 |
2017/12/15 |
4,795 |
4,795 |
4,795 |
4,795 |
+0.10% |
2,400 |
2017/12/14 |
4,795 |
4,795 |
4,790 |
4,790 |
+0.00% |
700 |
2017/12/13 |
4,795 |
4,795 |
4,790 |
4,790 |
+0.00% |
200 |
2017/12/12 |
4,795 |
4,795 |
4,790 |
4,790 |
-0.10% |
5,000 |
2017/12/11 |
4,790 |
4,795 |
4,790 |
4,795 |
+0.10% |
2,700 |
2017/12/8 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
700 |
2017/12/7 |
4,790 |
4,790 |
4,790 |
4,790 |
-0.10% |
900 |
2017/12/6 |
4,790 |
4,795 |
4,790 |
4,795 |
+0.10% |
500 |
2017/12/5 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
1,700 |
2017/12/4 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
700 |
2017/12/1 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
1,700 |
2017/11/30 |
4,790 |
4,795 |
4,790 |
4,790 |
+0.00% |
2,500 |
2017/11/29 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
1,300 |
2017/11/28 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
600 |
2017/11/27 |
4,790 |
4,795 |
4,790 |
4,790 |
+0.00% |
11,000 |
2017/11/24 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
16,600 |
2017/11/22 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
3,800 |
2017/11/21 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
6,600 |
2017/11/20 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
9,100 |
2017/11/17 |
4,790 |
4,790 |
4,790 |
4,790 |
-0.10% |
5,000 |
2017/11/16 |
4,795 |
4,795 |
4,790 |
4,795 |
+0.21% |
19,400 |
2017/11/15 |
4,790 |
4,790 |
4,785 |
4,785 |
+0.00% |
10,800 |
2017/11/14 |
4,795 |
4,805 |
4,785 |
4,785 |
+9.75% |
28,600 |
2017/11/13 |
4,360 |
4,360 |
4,360 |
4,360 |
+19.13% |
1,100 |
2017/11/10 |
3,650 |
3,660 |
3,650 |
3,660 |
+0.27% |
500 |
2017/11/9 |
3,650 |
3,650 |
3,610 |
3,650 |
+0.00% |
900 |
2017/11/8 |
3,650 |
3,650 |
3,650 |
3,650 |
-0.41% |
100 |
2017/11/2 |
3,635 |
3,665 |
3,635 |
3,665 |
-0.14% |
300 |
2017/11/1 |
3,675 |
3,675 |
3,645 |
3,670 |
-0.14% |
700 |
2017/10/30 |
3,675 |
3,675 |
3,675 |
3,675 |
-0.68% |
400 |
2017/10/27 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.14% |
400 |
2017/10/25 |
3,695 |
3,695 |
3,695 |
3,695 |
+0.00% |
100 |
2017/10/24 |
3,685 |
3,695 |
3,685 |
3,695 |
+0.14% |
300 |
2017/10/23 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.00% |
100 |
2017/10/20 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.41% |
100 |
2017/10/13 |
3,675 |
3,675 |
3,675 |
3,675 |
-0.27% |
100 |
2017/10/11 |
3,750 |
3,750 |
3,685 |
3,685 |
+0.00% |
300 |
2017/10/10 |
3,700 |
3,700 |
3,685 |
3,685 |
-0.41% |
200 |
2017/10/6 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.54% |
100 |
2017/10/5 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.00% |
200 |
2017/10/4 |
3,675 |
3,680 |
3,675 |
3,680 |
+0.00% |
200 |
2017/10/3 |
3,675 |
3,680 |
3,675 |
3,680 |
+0.00% |
200 |
2017/10/2 |
3,685 |
3,685 |
3,680 |
3,680 |
-1.60% |
400 |
2017/9/29 |
3,735 |
3,740 |
3,665 |
3,740 |
+0.13% |
300 |
2017/9/28 |
3,640 |
3,735 |
3,640 |
3,735 |
+3.46% |
200 |
2017/9/26 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
3,000 |
2017/9/25 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.28% |
1,000 |
2017/9/22 |
3,740 |
3,740 |
3,600 |
3,600 |
-2.17% |
4,000 |
2017/9/13 |
3,680 |
3,680 |
3,680 |
3,680 |
+3.66% |
1,000 |
2017/9/8 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.00% |
1,000 |
2017/9/6 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.28% |
3,000 |
2017/9/5 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
2,000 |
2017/9/4 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
4,000 |
2017/9/1 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
2,000 |
2017/8/31 |
3,540 |
3,540 |
3,540 |
3,540 |
+0.00% |
1,000 |
2017/8/30 |
3,540 |
3,540 |
3,540 |
3,540 |
+2.02% |
1,000 |
2017/8/24 |
3,470 |
3,470 |
3,470 |
3,470 |
+0.00% |
1,000 |
2017/8/23 |
3,470 |
3,470 |
3,470 |
3,470 |
+0.00% |
1,000 |
2017/8/22 |
3,470 |
3,470 |
3,470 |
3,470 |
+0.00% |
1,000 |
2017/8/21 |
3,470 |
3,470 |
3,470 |
3,470 |
+0.29% |
1,000 |
2017/8/18 |
3,460 |
3,460 |
3,460 |
3,460 |
+0.00% |
1,000 |
2017/8/17 |
3,460 |
3,460 |
3,460 |
3,460 |
+0.29% |
2,000 |
2017/8/16 |
3,500 |
3,500 |
3,450 |
3,450 |
-1.43% |
6,000 |
2017/8/15 |
3,510 |
3,510 |
3,500 |
3,500 |
-0.28% |
2,000 |
2017/8/14 |
3,530 |
3,530 |
3,510 |
3,510 |
-1.68% |
2,000 |
2017/8/10 |
3,520 |
3,570 |
3,510 |
3,570 |
-0.28% |
3,000 |
2017/8/9 |
3,510 |
3,580 |
3,510 |
3,580 |
+0.28% |
4,000 |
2017/8/8 |
3,570 |
3,570 |
3,570 |
3,570 |
+0.00% |
1,000 |
2017/8/7 |
3,540 |
3,570 |
3,520 |
3,570 |
-0.28% |
3,000 |
2017/8/2 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
1,000 |
2017/8/1 |
3,580 |
3,590 |
3,580 |
3,580 |
+0.00% |
5,000 |
2017/7/28 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
1,000 |
2017/7/27 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.00% |
3,000 |
2017/7/26 |
3,580 |
3,580 |
3,580 |
3,580 |
+0.28% |
1,000 |
2017/7/25 |
3,570 |
3,570 |
3,570 |
3,570 |
+2.00% |
1,000 |
2017/7/21 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
3,000 |
2017/7/18 |
3,510 |
3,510 |
3,500 |
3,500 |
-0.85% |
3,000 |
2017/7/14 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.86% |
1,000 |
2017/7/11 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
2,000 |
2017/7/10 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.85% |
1,000 |
2017/7/5 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
1,000 |
2017/7/4 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
2,000 |
2017/7/3 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
1,000 |
2017/6/29 |
3,590 |
3,590 |
3,530 |
3,530 |
+0.28% |
2,000 |
2017/6/22 |
3,520 |
3,520 |
3,520 |
3,520 |
-1.12% |
1,000 |
2017/6/19 |
3,560 |
3,560 |
3,560 |
3,560 |
-1.11% |
4,000 |
2017/6/16 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.56% |
1,000 |
2017/6/14 |
3,600 |
3,600 |
3,580 |
3,580 |
-0.56% |
4,000 |
2017/6/9 |
3,600 |
3,600 |
3,600 |
3,600 |
-0.55% |
1,000 |
2017/6/8 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.00% |
3,000 |
2017/6/7 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.00% |
1,000 |
2017/6/5 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.00% |
1,000 |
2017/6/2 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.56% |
4,000 |
2017/6/1 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.00% |
1,000 |
2017/5/30 |
3,610 |
3,610 |
3,600 |
3,600 |
-0.28% |
2,000 |
2017/5/29 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
3,000 |
2017/5/24 |
3,610 |
3,610 |
3,610 |
3,610 |
-1.10% |
1,000 |
|