日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/10/29 |
1 |
1 |
1 |
1 |
+0.00% |
4,182,000 |
2015/10/28 |
1 |
1 |
1 |
1 |
+0.00% |
1,777,000 |
2015/10/27 |
1 |
1 |
1 |
1 |
+0.00% |
1,209,000 |
2015/10/26 |
1 |
1 |
1 |
1 |
+0.00% |
1,643,000 |
2015/10/23 |
1 |
1 |
1 |
1 |
+0.00% |
366,000 |
2015/10/22 |
1 |
1 |
1 |
1 |
+0.00% |
2,515,000 |
2015/10/21 |
1 |
1 |
1 |
1 |
+0.00% |
1,384,000 |
2015/10/20 |
1 |
1 |
1 |
1 |
+0.00% |
1,768,000 |
2015/10/19 |
1 |
1 |
1 |
1 |
+0.00% |
1,277,000 |
2015/10/16 |
1 |
1 |
1 |
1 |
+0.00% |
424,000 |
2015/10/15 |
1 |
1 |
1 |
1 |
+0.00% |
747,000 |
2015/10/14 |
1 |
1 |
1 |
1 |
+0.00% |
660,000 |
2015/10/13 |
1 |
1 |
1 |
1 |
+0.00% |
3,202,000 |
2015/10/9 |
1 |
1 |
1 |
1 |
+0.00% |
935,000 |
2015/10/8 |
1 |
1 |
1 |
1 |
+0.00% |
1,217,000 |
2015/10/7 |
1 |
1 |
1 |
1 |
+0.00% |
10,322,000 |
2015/10/6 |
1 |
2 |
1 |
1 |
+0.00% |
266,614,000 |
2015/10/5 |
1 |
2 |
1 |
1 |
+0.00% |
53,154,000 |
2015/10/2 |
1 |
2 |
1 |
1 |
+0.00% |
58,674,000 |
2015/10/1 |
2 |
2 |
1 |
1 |
+0.00% |
28,638,000 |
2015/9/30 |
2 |
3 |
1 |
1 |
-96.43% |
302,738,000 |
2015/9/28 |
28 |
29 |
27 |
28 |
-3.45% |
8,330,000 |
2015/9/25 |
29 |
29 |
28 |
29 |
+0.00% |
5,539,000 |
2015/9/24 |
29 |
30 |
29 |
29 |
-3.33% |
5,695,000 |
2015/9/18 |
30 |
31 |
30 |
30 |
-3.23% |
7,031,000 |
2015/9/17 |
32 |
33 |
30 |
31 |
-6.06% |
12,584,000 |
2015/9/16 |
33 |
33 |
31 |
33 |
+0.00% |
14,772,000 |
2015/9/15 |
33 |
34 |
33 |
33 |
+0.00% |
6,674,000 |
2015/9/14 |
33 |
34 |
33 |
33 |
+0.00% |
6,631,000 |
2015/9/11 |
33 |
34 |
33 |
33 |
+0.00% |
4,195,000 |
2015/9/10 |
33 |
34 |
33 |
33 |
-2.94% |
7,202,000 |
2015/9/9 |
32 |
34 |
32 |
34 |
+6.25% |
9,059,000 |
2015/9/8 |
32 |
33 |
32 |
32 |
+0.00% |
4,295,000 |
2015/9/7 |
32 |
33 |
31 |
32 |
+0.00% |
6,079,000 |
2015/9/4 |
33 |
34 |
32 |
32 |
-3.03% |
10,111,000 |
2015/9/3 |
34 |
34 |
32 |
33 |
+0.00% |
13,178,000 |
2015/9/2 |
33 |
34 |
32 |
33 |
+0.00% |
6,565,000 |
2015/9/1 |
35 |
35 |
33 |
33 |
-5.71% |
12,501,000 |
2015/8/31 |
36 |
36 |
35 |
35 |
+0.00% |
11,343,000 |
2015/8/28 |
34 |
35 |
34 |
35 |
+2.94% |
11,724,000 |
2015/8/27 |
34 |
35 |
34 |
34 |
+0.00% |
4,926,000 |
2015/8/26 |
32 |
34 |
32 |
34 |
+3.03% |
5,044,000 |
2015/8/25 |
31 |
34 |
30 |
33 |
-2.94% |
9,190,000 |
2015/8/24 |
35 |
36 |
33 |
34 |
-5.56% |
18,098,000 |
2015/8/21 |
37 |
37 |
36 |
36 |
-2.70% |
13,278,000 |
2015/8/20 |
37 |
38 |
37 |
37 |
+0.00% |
9,625,000 |
2015/8/19 |
37 |
38 |
37 |
37 |
+0.00% |
10,898,000 |
2015/8/18 |
37 |
38 |
37 |
37 |
+0.00% |
10,629,000 |
2015/8/17 |
38 |
38 |
37 |
37 |
-2.63% |
11,368,000 |
2015/8/14 |
38 |
39 |
37 |
38 |
+0.00% |
11,459,000 |
2015/8/13 |
38 |
39 |
38 |
38 |
+0.00% |
13,428,000 |
2015/8/12 |
38 |
39 |
38 |
38 |
+0.00% |
12,009,000 |
2015/8/11 |
38 |
39 |
38 |
38 |
+0.00% |
15,013,000 |
2015/8/10 |
38 |
39 |
38 |
38 |
+0.00% |
17,063,000 |
2015/8/7 |
39 |
40 |
38 |
38 |
-5.00% |
16,842,000 |
2015/8/6 |
39 |
40 |
38 |
40 |
+2.56% |
15,476,000 |
2015/8/5 |
39 |
40 |
38 |
39 |
+2.63% |
16,763,000 |
2015/8/4 |
38 |
39 |
38 |
38 |
+0.00% |
12,813,000 |
2015/7/31 |
39 |
40 |
36 |
38 |
+0.00% |
31,957,000 |
2015/7/30 |
38 |
40 |
38 |
38 |
+0.00% |
16,508,000 |
2015/7/29 |
40 |
40 |
38 |
38 |
-5.00% |
18,414,000 |
2015/7/28 |
41 |
41 |
40 |
40 |
-2.44% |
19,080,000 |
2015/7/27 |
41 |
42 |
40 |
41 |
+0.00% |
17,804,000 |
2015/7/24 |
42 |
42 |
40 |
41 |
-2.38% |
14,789,000 |
2015/7/23 |
43 |
43 |
40 |
42 |
+0.00% |
20,339,000 |
2015/7/22 |
43 |
44 |
41 |
42 |
-2.33% |
28,443,000 |
2015/7/21 |
39 |
43 |
39 |
43 |
+13.16% |
33,751,000 |
2015/7/17 |
38 |
39 |
38 |
38 |
+0.00% |
9,501,000 |
2015/7/16 |
38 |
39 |
37 |
38 |
+2.70% |
10,327,000 |
2015/7/15 |
38 |
39 |
37 |
37 |
-2.63% |
10,881,000 |
2015/7/14 |
38 |
39 |
37 |
38 |
+2.70% |
12,614,000 |
2015/7/13 |
37 |
38 |
37 |
37 |
+0.00% |
6,412,000 |
2015/7/10 |
37 |
38 |
37 |
37 |
+0.00% |
11,911,000 |
2015/7/9 |
37 |
38 |
36 |
37 |
-2.63% |
15,486,000 |
2015/7/8 |
38 |
40 |
37 |
38 |
+0.00% |
20,661,000 |
2015/7/7 |
38 |
39 |
37 |
38 |
+2.70% |
11,359,000 |
2015/7/6 |
38 |
39 |
37 |
37 |
-5.13% |
16,840,000 |
2015/7/3 |
39 |
39 |
38 |
39 |
+2.63% |
18,864,000 |
2015/6/30 |
38 |
39 |
38 |
38 |
-2.56% |
9,786,000 |
2015/6/29 |
39 |
39 |
38 |
39 |
-2.50% |
8,505,000 |
2015/6/26 |
40 |
41 |
39 |
40 |
+0.00% |
6,816,000 |
2015/6/25 |
39 |
41 |
39 |
40 |
+0.00% |
11,562,000 |
2015/6/24 |
39 |
40 |
39 |
40 |
+2.56% |
5,020,000 |
2015/6/23 |
39 |
39 |
38 |
39 |
+0.00% |
5,365,000 |
2015/6/22 |
39 |
40 |
38 |
39 |
+0.00% |
4,927,000 |
2015/6/19 |
39 |
40 |
38 |
39 |
-2.50% |
4,854,000 |
2015/6/18 |
39 |
40 |
39 |
40 |
+0.00% |
4,315,000 |
2015/6/17 |
39 |
40 |
39 |
40 |
+2.56% |
5,073,000 |
2015/6/16 |
39 |
40 |
39 |
39 |
-2.50% |
4,271,000 |
2015/6/15 |
39 |
40 |
38 |
40 |
+2.56% |
7,572,000 |
2015/6/12 |
39 |
40 |
39 |
39 |
-2.50% |
3,511,000 |
2015/6/11 |
40 |
40 |
39 |
40 |
+2.56% |
4,344,000 |
2015/6/10 |
40 |
40 |
39 |
39 |
-2.50% |
5,550,000 |
2015/6/9 |
40 |
40 |
39 |
40 |
+0.00% |
5,025,000 |
2015/6/8 |
40 |
41 |
39 |
40 |
+0.00% |
7,294,000 |
2015/6/5 |
39 |
40 |
38 |
40 |
+5.26% |
9,185,000 |
2015/6/4 |
40 |
40 |
38 |
38 |
-5.00% |
11,259,000 |
2015/6/3 |
40 |
41 |
39 |
40 |
+0.00% |
7,847,000 |
2015/5/29 |
40 |
41 |
40 |
40 |
+0.00% |
4,239,000 |
2015/5/28 |
40 |
41 |
40 |
40 |
+0.00% |
4,108,000 |
2015/5/27 |
41 |
41 |
39 |
40 |
+0.00% |
10,530,000 |
2015/5/26 |
42 |
42 |
40 |
40 |
-2.44% |
7,278,000 |
2015/5/25 |
42 |
42 |
41 |
41 |
+0.00% |
5,815,000 |
2015/5/22 |
41 |
42 |
41 |
41 |
+0.00% |
3,573,000 |
2015/5/21 |
42 |
43 |
41 |
41 |
-2.38% |
4,194,000 |
2015/5/20 |
41 |
42 |
41 |
42 |
+0.00% |
2,391,000 |
2015/5/19 |
41 |
42 |
41 |
42 |
+2.44% |
2,350,000 |
2015/5/18 |
41 |
42 |
41 |
41 |
+0.00% |
3,019,000 |
2015/5/15 |
42 |
43 |
41 |
41 |
-2.38% |
8,765,000 |
2015/5/14 |
43 |
43 |
42 |
42 |
+0.00% |
4,205,000 |
2015/5/13 |
42 |
43 |
42 |
42 |
+0.00% |
4,970,000 |
2015/5/12 |
42 |
43 |
42 |
42 |
+0.00% |
4,492,000 |
2015/5/11 |
43 |
43 |
42 |
42 |
+0.00% |
4,962,000 |
2015/5/8 |
43 |
43 |
42 |
42 |
-2.33% |
5,172,000 |
2015/5/7 |
43 |
43 |
42 |
43 |
+0.00% |
5,028,000 |
2015/5/1 |
42 |
43 |
42 |
43 |
+2.38% |
6,347,000 |
2015/4/30 |
44 |
45 |
42 |
42 |
-4.55% |
10,547,000 |
2015/4/28 |
43 |
44 |
43 |
44 |
+2.33% |
6,400,000 |
2015/4/27 |
42 |
43 |
42 |
43 |
+0.00% |
2,641,000 |
2015/4/24 |
43 |
43 |
42 |
43 |
+0.00% |
4,114,000 |
2015/4/23 |
43 |
44 |
42 |
43 |
+0.00% |
9,167,000 |
2015/4/22 |
44 |
44 |
42 |
43 |
-2.27% |
6,085,000 |
2015/4/21 |
43 |
44 |
43 |
44 |
+2.33% |
2,981,000 |
|