日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/10/31 |
225 |
240 |
215 |
228 |
+1.33% |
94,700 |
2019/10/30 |
231 |
248 |
224 |
225 |
-11.76% |
66,700 |
2019/10/29 |
209 |
277 |
209 |
255 |
+17.51% |
250,300 |
2019/10/28 |
224 |
224 |
206 |
217 |
-9.58% |
52,700 |
2019/10/25 |
240 |
249 |
213 |
240 |
+0.00% |
97,600 |
2019/10/24 |
259 |
259 |
240 |
240 |
-7.34% |
19,700 |
2019/10/23 |
270 |
270 |
253 |
259 |
-0.38% |
15,500 |
2019/10/21 |
260 |
270 |
250 |
260 |
+0.00% |
18,000 |
2019/10/18 |
266 |
303 |
258 |
260 |
-1.89% |
82,300 |
2019/10/17 |
265 |
272 |
255 |
265 |
+0.38% |
5,600 |
2019/10/16 |
278 |
278 |
263 |
264 |
-4.00% |
11,500 |
2019/10/15 |
268 |
279 |
264 |
275 |
+2.61% |
11,800 |
2019/10/11 |
266 |
273 |
261 |
268 |
-1.47% |
13,700 |
2019/10/10 |
291 |
295 |
270 |
272 |
-5.56% |
23,600 |
2019/10/9 |
304 |
304 |
283 |
288 |
-5.57% |
17,600 |
2019/10/8 |
298 |
310 |
292 |
305 |
+1.67% |
28,500 |
2019/10/7 |
305 |
309 |
298 |
300 |
-2.91% |
14,100 |
2019/10/4 |
293 |
311 |
290 |
309 |
+3.69% |
24,100 |
2019/10/3 |
320 |
320 |
286 |
298 |
-5.70% |
74,200 |
2019/10/2 |
298 |
330 |
288 |
316 |
-8.67% |
295,500 |
2019/10/1 |
370 |
418 |
346 |
346 |
-18.78% |
93,800 |
2019/9/30 |
427 |
431 |
416 |
426 |
-3.84% |
19,500 |
2019/9/27 |
448 |
448 |
443 |
443 |
-1.34% |
3,900 |
2019/9/26 |
438 |
449 |
434 |
449 |
+1.81% |
8,400 |
2019/9/25 |
460 |
460 |
438 |
441 |
-5.16% |
22,900 |
2019/9/24 |
478 |
478 |
463 |
465 |
-1.06% |
7,800 |
2019/9/20 |
479 |
480 |
466 |
470 |
-2.29% |
6,000 |
2019/9/19 |
503 |
503 |
476 |
481 |
+0.42% |
11,600 |
2019/9/18 |
498 |
498 |
478 |
479 |
-3.82% |
8,200 |
2019/9/17 |
529 |
529 |
479 |
498 |
-6.39% |
12,400 |
2019/9/13 |
543 |
550 |
531 |
532 |
-1.85% |
5,300 |
2019/9/12 |
542 |
551 |
542 |
542 |
-0.55% |
6,900 |
2019/9/11 |
542 |
553 |
539 |
545 |
+0.18% |
4,000 |
2019/9/10 |
553 |
555 |
544 |
544 |
-1.81% |
2,900 |
2019/9/9 |
543 |
554 |
543 |
554 |
+1.65% |
1,100 |
2019/9/6 |
554 |
554 |
545 |
545 |
-1.62% |
1,800 |
2019/9/5 |
546 |
554 |
546 |
554 |
+1.47% |
1,600 |
2019/9/4 |
544 |
550 |
534 |
546 |
+0.00% |
4,300 |
2019/9/3 |
553 |
555 |
533 |
546 |
-2.15% |
14,300 |
2019/9/2 |
561 |
565 |
554 |
558 |
-0.53% |
3,900 |
2019/8/30 |
571 |
571 |
559 |
561 |
-1.75% |
7,700 |
2019/8/29 |
565 |
571 |
558 |
571 |
+2.51% |
3,800 |
2019/8/28 |
565 |
569 |
555 |
557 |
+0.00% |
2,900 |
2019/8/27 |
560 |
563 |
551 |
557 |
-1.07% |
3,700 |
2019/8/26 |
573 |
573 |
551 |
563 |
-1.05% |
7,100 |
2019/8/23 |
616 |
616 |
562 |
569 |
-2.90% |
20,900 |
2019/8/22 |
555 |
653 |
555 |
586 |
+5.21% |
131,800 |
2019/8/21 |
561 |
576 |
557 |
557 |
-0.71% |
3,000 |
2019/8/20 |
573 |
573 |
556 |
561 |
-3.77% |
10,200 |
2019/8/19 |
600 |
660 |
564 |
583 |
+4.11% |
125,000 |
2019/8/16 |
560 |
560 |
560 |
560 |
+0.00% |
2,000 |
2019/8/15 |
546 |
560 |
545 |
560 |
+0.72% |
1,900 |
2019/8/14 |
556 |
556 |
556 |
556 |
-1.07% |
300 |
2019/8/13 |
563 |
564 |
556 |
562 |
-1.58% |
1,200 |
2019/8/9 |
557 |
593 |
557 |
571 |
+1.60% |
4,300 |
2019/8/8 |
570 |
570 |
562 |
562 |
-1.23% |
1,300 |
2019/8/7 |
565 |
569 |
565 |
569 |
+0.89% |
900 |
2019/8/6 |
557 |
564 |
557 |
564 |
+0.71% |
1,000 |
2019/8/5 |
558 |
560 |
548 |
560 |
+0.00% |
1,400 |
2019/8/2 |
560 |
560 |
560 |
560 |
-0.18% |
500 |
2019/8/1 |
562 |
564 |
557 |
561 |
+0.54% |
1,400 |
2019/7/31 |
560 |
561 |
557 |
558 |
-0.36% |
6,500 |
2019/7/30 |
564 |
564 |
560 |
560 |
-0.53% |
1,000 |
2019/7/29 |
558 |
563 |
558 |
563 |
+0.00% |
800 |
2019/7/26 |
563 |
563 |
563 |
563 |
+0.00% |
200 |
2019/7/25 |
562 |
563 |
562 |
563 |
+0.18% |
400 |
2019/7/23 |
567 |
567 |
559 |
562 |
-0.53% |
1,000 |
2019/7/22 |
557 |
565 |
557 |
565 |
+1.07% |
300 |
2019/7/19 |
555 |
560 |
555 |
559 |
+0.36% |
1,900 |
2019/7/18 |
560 |
560 |
557 |
557 |
-0.36% |
300 |
2019/7/17 |
559 |
566 |
555 |
559 |
+0.00% |
4,200 |
2019/7/16 |
573 |
573 |
559 |
559 |
-0.71% |
600 |
2019/7/12 |
560 |
563 |
560 |
563 |
-1.23% |
200 |
2019/7/11 |
567 |
571 |
567 |
570 |
+2.33% |
2,600 |
2019/7/10 |
556 |
560 |
556 |
557 |
+0.18% |
400 |
2019/7/9 |
558 |
563 |
555 |
556 |
-1.59% |
1,200 |
2019/7/8 |
562 |
565 |
556 |
565 |
+0.18% |
1,700 |
2019/7/5 |
566 |
566 |
564 |
564 |
-1.05% |
400 |
2019/7/2 |
572 |
572 |
565 |
570 |
+1.42% |
600 |
2019/7/1 |
558 |
570 |
558 |
562 |
+1.08% |
4,000 |
2019/6/28 |
557 |
557 |
556 |
556 |
-1.07% |
700 |
2019/6/27 |
565 |
567 |
562 |
562 |
+1.08% |
900 |
2019/6/26 |
551 |
556 |
551 |
556 |
-1.07% |
700 |
2019/6/25 |
566 |
566 |
562 |
562 |
-1.58% |
500 |
2019/6/24 |
572 |
575 |
566 |
571 |
+0.00% |
1,500 |
2019/6/21 |
558 |
572 |
558 |
571 |
+2.15% |
4,100 |
2019/6/20 |
556 |
564 |
555 |
559 |
-0.18% |
5,800 |
2019/6/19 |
550 |
563 |
549 |
560 |
+1.63% |
4,200 |
2019/6/18 |
553 |
560 |
551 |
551 |
-1.61% |
2,800 |
2019/6/17 |
551 |
567 |
551 |
560 |
+0.54% |
2,200 |
2019/6/14 |
554 |
563 |
554 |
557 |
+0.36% |
500 |
2019/6/13 |
551 |
564 |
548 |
555 |
-1.60% |
4,000 |
2019/6/12 |
564 |
564 |
564 |
564 |
+0.00% |
500 |
2019/6/11 |
575 |
575 |
562 |
564 |
-0.18% |
4,400 |
2019/6/10 |
581 |
581 |
565 |
565 |
+1.99% |
1,800 |
2019/6/7 |
561 |
563 |
543 |
554 |
-1.25% |
4,100 |
2019/6/6 |
577 |
579 |
561 |
561 |
-1.41% |
1,400 |
2019/6/5 |
600 |
600 |
567 |
569 |
-5.17% |
4,000 |
2019/6/4 |
577 |
600 |
577 |
600 |
+4.53% |
3,000 |
2019/6/3 |
582 |
585 |
574 |
574 |
+2.14% |
2,000 |
2019/5/31 |
561 |
564 |
560 |
562 |
-0.53% |
2,400 |
2019/5/30 |
570 |
570 |
565 |
565 |
-1.74% |
400 |
2019/5/29 |
583 |
583 |
572 |
575 |
-3.85% |
2,000 |
2019/5/28 |
611 |
611 |
588 |
598 |
-3.55% |
1,700 |
2019/5/27 |
620 |
620 |
620 |
620 |
+0.00% |
2,200 |
2019/5/24 |
587 |
625 |
587 |
620 |
+3.51% |
5,000 |
2019/5/23 |
596 |
600 |
576 |
599 |
-1.16% |
6,000 |
2019/5/22 |
598 |
615 |
598 |
606 |
+3.06% |
5,300 |
2019/5/21 |
575 |
595 |
575 |
588 |
+1.20% |
3,100 |
2019/5/20 |
598 |
598 |
575 |
581 |
-2.84% |
3,200 |
2019/5/17 |
573 |
603 |
573 |
598 |
+4.36% |
6,200 |
2019/5/16 |
573 |
573 |
573 |
573 |
-1.04% |
600 |
2019/5/15 |
594 |
594 |
575 |
579 |
+3.39% |
2,700 |
2019/5/14 |
555 |
584 |
545 |
560 |
-0.18% |
7,800 |
2019/5/13 |
561 |
577 |
552 |
561 |
+3.12% |
16,600 |
2019/5/10 |
541 |
631 |
538 |
544 |
+2.45% |
169,600 |
2019/5/9 |
523 |
547 |
520 |
531 |
-0.38% |
1,800 |
2019/5/8 |
533 |
533 |
533 |
533 |
-3.27% |
200 |
2019/5/7 |
551 |
551 |
551 |
551 |
-0.54% |
200 |
2019/4/26 |
522 |
554 |
521 |
554 |
-0.89% |
5,700 |
2019/4/25 |
559 |
559 |
559 |
559 |
-0.36% |
100 |
2019/4/24 |
568 |
568 |
555 |
561 |
-0.36% |
1,900 |
2019/4/23 |
547 |
563 |
547 |
563 |
+4.26% |
2,800 |
|