日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/7/21 |
867 |
869 |
867 |
867 |
+0.00% |
307,000 |
2017/7/20 |
867 |
868 |
867 |
867 |
+0.00% |
50,700 |
2017/7/19 |
867 |
868 |
867 |
867 |
-0.12% |
47,400 |
2017/7/18 |
867 |
868 |
867 |
868 |
+0.00% |
63,900 |
2017/7/14 |
867 |
868 |
867 |
868 |
+0.12% |
100,900 |
2017/7/13 |
866 |
868 |
866 |
867 |
+0.12% |
22,900 |
2017/7/12 |
867 |
868 |
866 |
866 |
-0.12% |
48,400 |
2017/7/11 |
867 |
868 |
867 |
867 |
-0.12% |
38,200 |
2017/7/10 |
866 |
868 |
866 |
868 |
+0.00% |
44,100 |
2017/7/7 |
866 |
868 |
866 |
868 |
+0.23% |
136,200 |
2017/7/6 |
866 |
867 |
866 |
866 |
+0.00% |
40,400 |
2017/7/5 |
866 |
867 |
866 |
866 |
+0.00% |
81,900 |
2017/7/4 |
865 |
867 |
865 |
866 |
+0.12% |
137,900 |
2017/7/3 |
865 |
866 |
865 |
865 |
+0.00% |
263,900 |
2017/6/30 |
866 |
867 |
865 |
865 |
-0.23% |
468,400 |
2017/6/29 |
866 |
868 |
866 |
867 |
+0.12% |
284,100 |
2017/6/28 |
867 |
870 |
866 |
866 |
-0.12% |
611,100 |
2017/6/27 |
868 |
869 |
867 |
867 |
+0.00% |
117,200 |
2017/6/26 |
868 |
869 |
867 |
867 |
+0.00% |
104,100 |
2017/6/23 |
869 |
869 |
867 |
867 |
+0.00% |
161,300 |
2017/6/22 |
868 |
869 |
867 |
867 |
-0.23% |
157,000 |
2017/6/21 |
869 |
870 |
868 |
869 |
+0.00% |
552,800 |
2017/6/20 |
869 |
870 |
868 |
869 |
+0.00% |
491,900 |
2017/6/19 |
868 |
870 |
868 |
869 |
+0.23% |
291,400 |
2017/6/16 |
868 |
869 |
867 |
867 |
+0.00% |
150,600 |
2017/6/15 |
868 |
869 |
867 |
867 |
+0.00% |
98,200 |
2017/6/14 |
868 |
869 |
867 |
867 |
-0.23% |
184,200 |
2017/6/13 |
868 |
869 |
868 |
869 |
+0.12% |
95,300 |
2017/6/12 |
868 |
869 |
868 |
868 |
-0.12% |
232,200 |
2017/6/9 |
869 |
870 |
867 |
869 |
+0.12% |
456,000 |
2017/6/8 |
867 |
869 |
867 |
868 |
+0.00% |
323,300 |
2017/6/7 |
869 |
869 |
867 |
868 |
+0.00% |
99,000 |
2017/6/6 |
869 |
870 |
867 |
868 |
+0.00% |
436,600 |
2017/6/5 |
867 |
869 |
867 |
868 |
+0.12% |
121,800 |
2017/6/2 |
869 |
869 |
867 |
867 |
+0.00% |
145,700 |
2017/6/1 |
868 |
869 |
867 |
867 |
+0.00% |
206,900 |
2017/5/31 |
867 |
868 |
867 |
867 |
+0.00% |
83,400 |
2017/5/30 |
867 |
868 |
867 |
867 |
+0.00% |
158,300 |
2017/5/29 |
867 |
868 |
867 |
867 |
-0.12% |
202,500 |
2017/5/26 |
867 |
868 |
867 |
868 |
+0.12% |
369,200 |
2017/5/25 |
868 |
869 |
867 |
867 |
+0.00% |
144,200 |
2017/5/24 |
868 |
870 |
867 |
867 |
+0.00% |
118,100 |
2017/5/23 |
868 |
869 |
867 |
867 |
+0.00% |
170,100 |
2017/5/22 |
868 |
868 |
866 |
867 |
+0.12% |
118,700 |
2017/5/19 |
868 |
868 |
866 |
866 |
-0.23% |
140,800 |
2017/5/18 |
866 |
868 |
866 |
868 |
+0.23% |
207,500 |
2017/5/17 |
867 |
868 |
866 |
866 |
+0.00% |
255,700 |
2017/5/16 |
867 |
867 |
866 |
866 |
+0.00% |
279,300 |
2017/5/15 |
866 |
867 |
866 |
866 |
+0.00% |
162,800 |
2017/5/12 |
866 |
868 |
866 |
866 |
+0.00% |
276,600 |
2017/5/11 |
866 |
868 |
866 |
866 |
+0.00% |
99,100 |
2017/5/10 |
867 |
868 |
866 |
866 |
+0.00% |
385,600 |
2017/5/9 |
867 |
868 |
866 |
866 |
-0.12% |
362,700 |
2017/5/8 |
867 |
868 |
866 |
867 |
+0.12% |
267,800 |
2017/5/2 |
867 |
868 |
866 |
866 |
+0.00% |
340,600 |
2017/5/1 |
868 |
868 |
866 |
866 |
-0.12% |
253,800 |
2017/4/28 |
866 |
869 |
866 |
867 |
+0.12% |
605,700 |
2017/4/27 |
867 |
870 |
866 |
866 |
-0.35% |
1,501,800 |
2017/4/26 |
869 |
869 |
867 |
869 |
+0.12% |
261,600 |
2017/4/25 |
869 |
871 |
868 |
868 |
-0.23% |
265,000 |
2017/4/24 |
870 |
871 |
869 |
870 |
+0.23% |
200,300 |
2017/4/21 |
868 |
871 |
867 |
868 |
+0.12% |
354,000 |
2017/4/20 |
868 |
870 |
867 |
867 |
+0.00% |
244,300 |
2017/4/19 |
867 |
869 |
866 |
867 |
+0.12% |
197,800 |
2017/4/18 |
867 |
868 |
866 |
866 |
+0.00% |
91,600 |
2017/4/17 |
866 |
868 |
866 |
866 |
+0.00% |
131,100 |
2017/4/14 |
866 |
867 |
866 |
866 |
+0.00% |
297,000 |
2017/4/13 |
866 |
868 |
866 |
866 |
+0.12% |
307,600 |
2017/4/12 |
866 |
868 |
865 |
865 |
-0.12% |
287,800 |
2017/4/11 |
866 |
868 |
866 |
866 |
+0.00% |
262,900 |
2017/4/10 |
869 |
869 |
866 |
866 |
-0.12% |
194,900 |
2017/4/7 |
867 |
870 |
866 |
867 |
+0.00% |
309,400 |
2017/4/6 |
867 |
870 |
865 |
867 |
+0.12% |
236,300 |
2017/4/5 |
866 |
869 |
866 |
866 |
-0.23% |
113,600 |
2017/4/4 |
865 |
869 |
865 |
868 |
+0.35% |
301,000 |
2017/4/3 |
864 |
869 |
864 |
865 |
+0.12% |
283,500 |
2017/3/31 |
868 |
868 |
864 |
864 |
-0.23% |
166,100 |
2017/3/30 |
867 |
873 |
866 |
866 |
-0.23% |
146,000 |
2017/3/29 |
870 |
883 |
868 |
868 |
-0.23% |
164,500 |
2017/3/28 |
868 |
871 |
868 |
870 |
+0.46% |
219,800 |
2017/3/27 |
868 |
870 |
866 |
866 |
+0.00% |
169,300 |
2017/3/24 |
865 |
869 |
865 |
866 |
+0.12% |
213,200 |
2017/3/23 |
868 |
869 |
864 |
865 |
-0.35% |
349,500 |
2017/3/22 |
865 |
868 |
863 |
868 |
+0.35% |
241,400 |
2017/3/21 |
864 |
868 |
864 |
865 |
-0.12% |
226,800 |
2017/3/17 |
868 |
868 |
864 |
866 |
-0.35% |
477,300 |
2017/3/16 |
868 |
870 |
868 |
869 |
+0.00% |
670,800 |
2017/3/15 |
869 |
869 |
868 |
869 |
+0.12% |
267,900 |
2017/3/14 |
868 |
869 |
868 |
868 |
+0.00% |
340,400 |
2017/3/13 |
868 |
869 |
868 |
868 |
+0.00% |
361,500 |
2017/3/10 |
869 |
870 |
868 |
868 |
+0.00% |
378,000 |
2017/3/9 |
870 |
871 |
868 |
868 |
-0.23% |
768,400 |
2017/3/8 |
870 |
871 |
869 |
870 |
+0.12% |
382,800 |
2017/3/7 |
870 |
871 |
869 |
869 |
+0.00% |
569,300 |
2017/3/6 |
869 |
871 |
869 |
869 |
+0.12% |
507,300 |
2017/3/3 |
868 |
871 |
868 |
868 |
+0.00% |
633,500 |
2017/3/2 |
868 |
869 |
868 |
868 |
+0.00% |
330,500 |
2017/3/1 |
867 |
869 |
867 |
868 |
+0.12% |
889,200 |
2017/2/28 |
867 |
868 |
867 |
867 |
+0.00% |
484,300 |
2017/2/27 |
867 |
868 |
867 |
867 |
+0.00% |
270,800 |
2017/2/24 |
867 |
868 |
867 |
867 |
+0.00% |
285,500 |
2017/2/23 |
868 |
868 |
867 |
867 |
+0.00% |
334,600 |
2017/2/22 |
867 |
868 |
867 |
867 |
+0.00% |
781,900 |
2017/2/21 |
867 |
868 |
867 |
867 |
+0.00% |
1,079,700 |
2017/2/20 |
868 |
868 |
867 |
867 |
+0.00% |
403,900 |
2017/2/17 |
868 |
869 |
867 |
867 |
-0.12% |
824,800 |
2017/2/16 |
868 |
869 |
868 |
868 |
+0.00% |
694,000 |
2017/2/15 |
868 |
869 |
868 |
868 |
+0.00% |
425,400 |
2017/2/14 |
868 |
869 |
868 |
868 |
+0.00% |
476,000 |
2017/2/13 |
868 |
869 |
867 |
868 |
+0.00% |
481,700 |
2017/2/10 |
869 |
869 |
868 |
868 |
-0.12% |
483,400 |
2017/2/9 |
867 |
869 |
867 |
869 |
+0.23% |
774,700 |
2017/2/8 |
867 |
868 |
867 |
867 |
+0.00% |
784,800 |
2017/2/7 |
867 |
868 |
867 |
867 |
-0.12% |
695,200 |
2017/2/6 |
867 |
868 |
867 |
868 |
+0.12% |
690,100 |
2017/2/3 |
867 |
868 |
867 |
867 |
-0.12% |
763,000 |
2017/2/2 |
868 |
868 |
867 |
868 |
+0.00% |
771,300 |
2017/2/1 |
867 |
868 |
867 |
868 |
+0.12% |
835,700 |
2017/1/31 |
867 |
868 |
866 |
867 |
+0.12% |
1,283,000 |
2017/1/30 |
867 |
868 |
866 |
866 |
-0.12% |
2,375,300 |
2017/1/27 |
867 |
868 |
867 |
867 |
+0.00% |
826,300 |
2017/1/26 |
867 |
869 |
867 |
867 |
-0.12% |
1,477,000 |
2017/1/25 |
866 |
869 |
865 |
868 |
-38.09% |
6,016,400 |
|