日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/31 |
1 |
2 |
1 |
1 |
+0.00% |
35,189,600 |
2015/7/30 |
2 |
3 |
1 |
1 |
-50.00% |
27,693,800 |
2015/7/29 |
2 |
4 |
1 |
2 |
+0.00% |
33,029,500 |
2015/7/28 |
2 |
3 |
2 |
2 |
-33.33% |
3,648,700 |
2015/7/27 |
3 |
4 |
2 |
3 |
+0.00% |
11,314,900 |
2015/7/24 |
4 |
4 |
3 |
3 |
-25.00% |
5,072,200 |
2015/7/23 |
4 |
5 |
3 |
4 |
+0.00% |
13,962,100 |
2015/7/22 |
4 |
5 |
3 |
4 |
+0.00% |
28,849,800 |
2015/7/21 |
5 |
5 |
4 |
4 |
-20.00% |
2,888,800 |
2015/7/17 |
5 |
6 |
4 |
5 |
+0.00% |
11,328,400 |
2015/7/16 |
5 |
6 |
5 |
5 |
+0.00% |
2,410,400 |
2015/7/15 |
5 |
6 |
4 |
5 |
+0.00% |
12,482,200 |
2015/7/14 |
6 |
7 |
5 |
5 |
-16.67% |
7,968,100 |
2015/7/13 |
7 |
8 |
6 |
6 |
-14.29% |
5,443,100 |
2015/7/10 |
8 |
9 |
6 |
7 |
-12.50% |
17,989,600 |
2015/7/9 |
10 |
10 |
7 |
8 |
-20.00% |
21,028,600 |
2015/7/8 |
9 |
10 |
9 |
10 |
+11.11% |
5,776,700 |
2015/7/7 |
8 |
10 |
7 |
9 |
+28.57% |
28,715,400 |
2015/7/6 |
8 |
10 |
7 |
7 |
-22.22% |
17,328,800 |
2015/7/3 |
8 |
9 |
7 |
9 |
-47.06% |
15,172,800 |
2015/6/30 |
13 |
23 |
13 |
17 |
+41.67% |
30,152,300 |
2015/6/29 |
12 |
16 |
11 |
12 |
+0.00% |
6,453,000 |
2015/6/26 |
13 |
13 |
11 |
12 |
-14.29% |
3,918,000 |
2015/6/25 |
14 |
14 |
13 |
14 |
+0.00% |
846,700 |
2015/6/24 |
15 |
15 |
13 |
14 |
+0.00% |
2,962,800 |
2015/6/23 |
15 |
15 |
13 |
14 |
+0.00% |
2,403,600 |
2015/6/22 |
14 |
15 |
13 |
14 |
-6.67% |
4,251,600 |
2015/6/19 |
15 |
16 |
14 |
15 |
+0.00% |
2,521,200 |
2015/6/18 |
16 |
18 |
14 |
15 |
+0.00% |
4,547,700 |
2015/6/17 |
18 |
19 |
14 |
15 |
-25.00% |
8,516,800 |
2015/6/16 |
23 |
23 |
19 |
20 |
-16.67% |
4,262,000 |
2015/6/15 |
24 |
25 |
23 |
24 |
+0.00% |
349,200 |
2015/6/12 |
25 |
25 |
24 |
24 |
+0.00% |
303,200 |
2015/6/11 |
24 |
25 |
24 |
24 |
+0.00% |
318,000 |
2015/6/10 |
24 |
25 |
24 |
24 |
+0.00% |
218,000 |
2015/6/9 |
24 |
26 |
24 |
24 |
+0.00% |
484,900 |
2015/6/8 |
24 |
25 |
24 |
24 |
+0.00% |
284,400 |
2015/6/5 |
24 |
25 |
23 |
24 |
+0.00% |
468,600 |
2015/6/4 |
24 |
25 |
24 |
24 |
+0.00% |
341,900 |
2015/6/3 |
25 |
26 |
24 |
24 |
+4.35% |
608,700 |
2015/5/29 |
25 |
26 |
22 |
23 |
-11.54% |
3,173,100 |
2015/5/28 |
25 |
29 |
24 |
26 |
-7.14% |
4,002,800 |
2015/5/27 |
28 |
31 |
27 |
28 |
+0.00% |
1,827,100 |
2015/5/26 |
28 |
29 |
28 |
28 |
+0.00% |
401,200 |
2015/5/25 |
28 |
29 |
27 |
28 |
+0.00% |
1,042,600 |
2015/5/22 |
32 |
33 |
27 |
28 |
-15.15% |
3,991,100 |
2015/5/21 |
33 |
34 |
32 |
33 |
+0.00% |
485,300 |
2015/5/20 |
33 |
34 |
32 |
33 |
+0.00% |
305,900 |
2015/5/19 |
33 |
34 |
33 |
33 |
+0.00% |
573,000 |
2015/5/18 |
33 |
34 |
33 |
33 |
+0.00% |
254,400 |
2015/5/15 |
34 |
34 |
33 |
33 |
-2.94% |
284,800 |
2015/5/14 |
34 |
34 |
33 |
34 |
+0.00% |
213,200 |
2015/5/13 |
34 |
35 |
33 |
34 |
+0.00% |
146,000 |
2015/5/12 |
33 |
35 |
33 |
34 |
+0.00% |
176,700 |
2015/5/11 |
34 |
35 |
33 |
34 |
+0.00% |
283,800 |
2015/5/8 |
34 |
35 |
33 |
34 |
+0.00% |
350,100 |
2015/5/7 |
34 |
35 |
33 |
34 |
+0.00% |
402,300 |
2015/5/1 |
35 |
35 |
34 |
34 |
+0.00% |
427,100 |
2015/4/30 |
36 |
37 |
34 |
34 |
-2.86% |
906,600 |
2015/4/28 |
36 |
36 |
35 |
35 |
-2.78% |
286,400 |
2015/4/27 |
36 |
37 |
35 |
36 |
-2.70% |
248,400 |
2015/4/24 |
36 |
37 |
35 |
37 |
+2.78% |
304,000 |
2015/4/23 |
38 |
38 |
35 |
36 |
-2.70% |
888,100 |
2015/4/22 |
39 |
40 |
36 |
37 |
+0.00% |
1,646,100 |
2015/4/21 |
34 |
45 |
34 |
37 |
+8.82% |
9,134,400 |
2015/4/20 |
34 |
35 |
33 |
34 |
+0.00% |
183,400 |
2015/4/17 |
34 |
35 |
33 |
34 |
+0.00% |
586,500 |
2015/4/16 |
36 |
36 |
34 |
34 |
-5.56% |
502,300 |
2015/4/15 |
37 |
37 |
35 |
36 |
+0.00% |
230,000 |
2015/4/14 |
36 |
37 |
36 |
36 |
+0.00% |
118,600 |
2015/4/13 |
36 |
37 |
35 |
36 |
+0.00% |
263,600 |
2015/4/10 |
37 |
38 |
35 |
36 |
-2.70% |
390,700 |
2015/4/9 |
36 |
38 |
36 |
37 |
+5.71% |
586,400 |
2015/4/8 |
34 |
36 |
34 |
35 |
+2.94% |
424,000 |
2015/4/7 |
35 |
35 |
34 |
34 |
+0.00% |
134,500 |
2015/4/6 |
33 |
35 |
33 |
34 |
+3.03% |
332,900 |
2015/4/3 |
33 |
34 |
33 |
33 |
-2.94% |
133,400 |
2015/4/2 |
34 |
34 |
33 |
34 |
-2.86% |
475,400 |
2015/3/31 |
35 |
36 |
35 |
35 |
-2.78% |
97,900 |
2015/3/30 |
35 |
36 |
35 |
36 |
+0.00% |
114,500 |
2015/3/27 |
36 |
37 |
35 |
36 |
+0.00% |
195,000 |
2015/3/26 |
36 |
37 |
35 |
36 |
+0.00% |
243,500 |
2015/3/25 |
36 |
37 |
36 |
36 |
+0.00% |
193,600 |
2015/3/24 |
36 |
37 |
35 |
36 |
+0.00% |
291,900 |
2015/3/23 |
36 |
37 |
35 |
36 |
+0.00% |
430,500 |
2015/3/20 |
36 |
37 |
36 |
36 |
+0.00% |
242,200 |
2015/3/19 |
36 |
37 |
36 |
36 |
+0.00% |
257,000 |
2015/3/18 |
38 |
38 |
36 |
36 |
-5.26% |
604,100 |
2015/3/17 |
38 |
39 |
38 |
38 |
+0.00% |
194,600 |
2015/3/16 |
39 |
39 |
38 |
38 |
-2.56% |
233,800 |
2015/3/13 |
39 |
40 |
38 |
39 |
+0.00% |
405,700 |
2015/3/12 |
40 |
41 |
39 |
39 |
-2.50% |
429,400 |
2015/3/11 |
40 |
40 |
39 |
40 |
+0.00% |
452,400 |
2015/3/10 |
39 |
40 |
39 |
40 |
+5.26% |
353,700 |
2015/3/9 |
40 |
40 |
38 |
38 |
-5.00% |
363,900 |
2015/3/6 |
37 |
40 |
37 |
40 |
+8.11% |
1,179,000 |
2015/3/5 |
36 |
39 |
36 |
37 |
+2.78% |
890,700 |
2015/3/4 |
37 |
37 |
36 |
36 |
-2.70% |
213,600 |
2015/2/27 |
37 |
38 |
36 |
37 |
+0.00% |
378,600 |
2015/2/26 |
38 |
38 |
37 |
37 |
+0.00% |
92,100 |
2015/2/25 |
38 |
39 |
37 |
37 |
-2.63% |
542,400 |
2015/2/24 |
38 |
39 |
38 |
38 |
+0.00% |
149,400 |
2015/2/23 |
38 |
40 |
38 |
38 |
+0.00% |
735,900 |
2015/2/20 |
39 |
39 |
38 |
38 |
+0.00% |
345,800 |
2015/2/19 |
39 |
40 |
38 |
38 |
+0.00% |
449,100 |
2015/2/18 |
38 |
39 |
37 |
38 |
-2.56% |
399,300 |
2015/2/17 |
38 |
41 |
37 |
39 |
+5.41% |
1,115,600 |
2015/2/16 |
35 |
44 |
35 |
37 |
+2.78% |
3,262,500 |
2015/2/13 |
37 |
39 |
35 |
36 |
+0.00% |
916,000 |
2015/2/12 |
39 |
39 |
35 |
36 |
-7.69% |
1,468,400 |
2015/2/10 |
33 |
50 |
33 |
39 |
+18.18% |
7,968,600 |
2015/2/9 |
34 |
34 |
33 |
33 |
+0.00% |
389,700 |
2015/2/6 |
34 |
35 |
33 |
33 |
-5.71% |
491,000 |
2015/2/5 |
33 |
37 |
32 |
35 |
+6.06% |
1,319,800 |
2015/2/4 |
34 |
34 |
33 |
33 |
-2.94% |
540,100 |
2015/2/3 |
35 |
36 |
34 |
34 |
-5.56% |
662,200 |
2015/2/2 |
36 |
37 |
34 |
36 |
-5.26% |
1,965,300 |
2015/1/30 |
39 |
40 |
37 |
38 |
-9.52% |
2,325,200 |
2015/1/29 |
44 |
44 |
42 |
42 |
-4.55% |
771,200 |
2015/1/28 |
44 |
45 |
43 |
44 |
+0.00% |
154,500 |
2015/1/27 |
44 |
45 |
43 |
44 |
+0.00% |
229,600 |
2015/1/26 |
44 |
45 |
44 |
44 |
+0.00% |
180,400 |
2015/1/23 |
44 |
46 |
43 |
44 |
+2.33% |
629,100 |
|