日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/30 |
502 |
503 |
502 |
502 |
+0.00% |
10,200 |
2015/7/29 |
503 |
503 |
502 |
502 |
-0.40% |
600 |
2015/7/28 |
502 |
504 |
502 |
504 |
+0.20% |
7,700 |
2015/7/27 |
502 |
503 |
502 |
503 |
+0.40% |
13,300 |
2015/7/24 |
501 |
502 |
501 |
501 |
+0.00% |
6,000 |
2015/7/23 |
501 |
501 |
501 |
501 |
-0.20% |
3,000 |
2015/7/22 |
502 |
502 |
502 |
502 |
+0.20% |
5,200 |
2015/7/21 |
501 |
502 |
501 |
501 |
+0.00% |
19,300 |
2015/7/17 |
501 |
502 |
501 |
501 |
+0.00% |
800 |
2015/7/16 |
501 |
502 |
501 |
501 |
+0.00% |
4,100 |
2015/7/15 |
501 |
501 |
501 |
501 |
+0.00% |
1,300 |
2015/7/14 |
501 |
501 |
501 |
501 |
+0.00% |
5,600 |
2015/7/13 |
500 |
501 |
500 |
501 |
+0.00% |
1,900 |
2015/7/10 |
500 |
501 |
500 |
501 |
+0.20% |
3,800 |
2015/7/9 |
500 |
500 |
500 |
500 |
+0.00% |
8,000 |
2015/7/8 |
500 |
500 |
500 |
500 |
+0.00% |
2,400 |
2015/7/7 |
500 |
500 |
500 |
500 |
+0.00% |
5,300 |
2015/7/6 |
500 |
501 |
500 |
500 |
+0.00% |
13,000 |
2015/7/3 |
500 |
500 |
500 |
500 |
+0.00% |
7,600 |
2015/7/2 |
500 |
501 |
500 |
500 |
-0.20% |
7,100 |
2015/6/30 |
500 |
501 |
500 |
501 |
+0.20% |
4,800 |
2015/6/29 |
500 |
501 |
500 |
500 |
+0.00% |
4,500 |
2015/6/26 |
500 |
500 |
499 |
500 |
+0.00% |
5,800 |
2015/6/25 |
500 |
502 |
500 |
500 |
+0.20% |
6,300 |
2015/6/24 |
499 |
499 |
499 |
499 |
+0.00% |
2,700 |
2015/6/23 |
499 |
500 |
499 |
499 |
+0.00% |
5,600 |
2015/6/22 |
499 |
499 |
499 |
499 |
+0.00% |
13,200 |
2015/6/19 |
500 |
500 |
499 |
499 |
-0.60% |
14,700 |
2015/6/18 |
502 |
502 |
502 |
502 |
+0.00% |
10,600 |
2015/6/17 |
502 |
502 |
502 |
502 |
+0.00% |
8,600 |
2015/6/16 |
502 |
502 |
502 |
502 |
+0.00% |
7,400 |
2015/6/15 |
502 |
503 |
502 |
502 |
+0.00% |
15,500 |
2015/6/12 |
503 |
503 |
502 |
502 |
-0.20% |
1,900 |
2015/6/11 |
503 |
503 |
503 |
503 |
+0.00% |
21,100 |
2015/6/10 |
503 |
504 |
503 |
503 |
+0.00% |
11,300 |
2015/6/9 |
503 |
503 |
503 |
503 |
+0.00% |
15,700 |
2015/6/8 |
503 |
504 |
503 |
503 |
+0.00% |
8,600 |
2015/6/5 |
503 |
503 |
503 |
503 |
+0.00% |
92,000 |
2015/6/4 |
503 |
503 |
503 |
503 |
+0.00% |
12,800 |
2015/6/3 |
503 |
503 |
503 |
503 |
+0.00% |
10,600 |
2015/5/29 |
503 |
503 |
503 |
503 |
-0.20% |
17,500 |
2015/5/28 |
503 |
504 |
503 |
504 |
+0.20% |
23,200 |
2015/5/27 |
503 |
504 |
503 |
503 |
+0.00% |
50,100 |
2015/5/26 |
503 |
504 |
503 |
503 |
+0.00% |
69,200 |
2015/5/25 |
503 |
504 |
503 |
503 |
+0.00% |
40,700 |
2015/5/22 |
502 |
504 |
502 |
503 |
+0.20% |
91,100 |
2015/5/21 |
503 |
503 |
502 |
502 |
-0.20% |
115,400 |
2015/5/20 |
503 |
504 |
503 |
503 |
+0.00% |
166,700 |
2015/5/19 |
502 |
503 |
502 |
503 |
+0.20% |
417,300 |
2015/5/18 |
502 |
503 |
502 |
502 |
+0.00% |
210,500 |
2015/5/15 |
502 |
503 |
502 |
502 |
+0.40% |
1,343,700 |
2015/5/14 |
500 |
500 |
500 |
500 |
+19.05% |
264,900 |
2015/5/13 |
420 |
420 |
420 |
420 |
+23.53% |
24,500 |
2015/5/12 |
341 |
342 |
337 |
340 |
+0.29% |
7,000 |
2015/5/11 |
338 |
340 |
337 |
339 |
+0.89% |
10,200 |
2015/5/8 |
334 |
337 |
332 |
336 |
+0.90% |
12,500 |
2015/5/7 |
333 |
334 |
332 |
333 |
+0.30% |
3,000 |
2015/5/1 |
334 |
336 |
330 |
332 |
-0.30% |
16,600 |
2015/4/30 |
333 |
333 |
331 |
333 |
+0.30% |
10,300 |
2015/4/28 |
333 |
333 |
332 |
332 |
+0.00% |
5,600 |
2015/4/27 |
332 |
334 |
330 |
332 |
+0.30% |
16,700 |
2015/4/24 |
331 |
331 |
331 |
331 |
+0.61% |
8,700 |
2015/4/23 |
329 |
330 |
327 |
329 |
-0.30% |
9,300 |
2015/4/22 |
330 |
332 |
329 |
330 |
+0.30% |
5,100 |
2015/4/21 |
330 |
330 |
328 |
329 |
-0.90% |
4,800 |
2015/4/20 |
331 |
332 |
330 |
332 |
+0.30% |
8,100 |
2015/4/17 |
332 |
333 |
330 |
331 |
-0.30% |
2,400 |
2015/4/16 |
330 |
333 |
330 |
332 |
+0.61% |
4,600 |
2015/4/15 |
333 |
333 |
328 |
330 |
-0.90% |
9,400 |
2015/4/14 |
332 |
333 |
330 |
333 |
+0.00% |
3,100 |
2015/4/13 |
331 |
333 |
330 |
333 |
+0.30% |
6,500 |
2015/4/10 |
330 |
333 |
330 |
332 |
+0.61% |
7,300 |
2015/4/9 |
330 |
332 |
330 |
330 |
+0.61% |
4,500 |
2015/4/8 |
331 |
331 |
328 |
328 |
-0.30% |
3,700 |
2015/4/7 |
330 |
330 |
327 |
329 |
+0.30% |
9,800 |
2015/4/6 |
330 |
330 |
327 |
328 |
-0.30% |
2,600 |
2015/4/3 |
326 |
330 |
326 |
329 |
+1.23% |
5,400 |
2015/4/2 |
326 |
329 |
325 |
325 |
-1.22% |
7,100 |
2015/3/31 |
331 |
331 |
328 |
329 |
+0.61% |
3,200 |
2015/3/30 |
334 |
334 |
325 |
327 |
-1.21% |
11,800 |
2015/3/27 |
333 |
335 |
325 |
331 |
-3.78% |
15,200 |
2015/3/26 |
342 |
345 |
336 |
344 |
+0.00% |
19,000 |
2015/3/25 |
347 |
348 |
344 |
344 |
-0.86% |
25,400 |
2015/3/24 |
344 |
349 |
341 |
347 |
+0.29% |
18,400 |
2015/3/23 |
347 |
347 |
344 |
346 |
+0.29% |
14,900 |
2015/3/20 |
341 |
345 |
337 |
345 |
+1.47% |
21,300 |
2015/3/19 |
337 |
340 |
335 |
340 |
+2.41% |
29,600 |
2015/3/18 |
333 |
337 |
331 |
332 |
+0.00% |
24,500 |
2015/3/17 |
332 |
336 |
332 |
332 |
-0.90% |
24,100 |
2015/3/16 |
338 |
338 |
334 |
335 |
+0.30% |
7,300 |
2015/3/13 |
339 |
339 |
330 |
334 |
+0.30% |
18,600 |
2015/3/12 |
338 |
338 |
332 |
333 |
-0.60% |
5,100 |
2015/3/11 |
332 |
336 |
332 |
335 |
+0.00% |
4,800 |
2015/3/10 |
343 |
343 |
334 |
335 |
-2.62% |
16,200 |
2015/3/9 |
344 |
344 |
335 |
344 |
+1.18% |
27,000 |
2015/3/6 |
332 |
347 |
330 |
340 |
+2.72% |
40,800 |
2015/3/5 |
331 |
332 |
329 |
331 |
+0.30% |
6,200 |
2015/3/4 |
331 |
334 |
329 |
330 |
+1.54% |
12,600 |
2015/2/27 |
329 |
330 |
325 |
325 |
-1.22% |
19,900 |
2015/2/26 |
328 |
329 |
327 |
329 |
+0.30% |
5,700 |
2015/2/25 |
326 |
328 |
325 |
328 |
+1.23% |
9,400 |
2015/2/24 |
323 |
325 |
323 |
324 |
-0.31% |
6,700 |
2015/2/23 |
325 |
325 |
322 |
325 |
+0.31% |
5,800 |
2015/2/20 |
325 |
327 |
324 |
324 |
-0.31% |
5,800 |
2015/2/19 |
324 |
325 |
322 |
325 |
+1.56% |
26,100 |
2015/2/18 |
324 |
324 |
320 |
320 |
-1.23% |
6,400 |
2015/2/17 |
323 |
325 |
322 |
324 |
+0.62% |
12,600 |
2015/2/16 |
324 |
324 |
317 |
322 |
+0.62% |
25,600 |
2015/2/13 |
324 |
324 |
320 |
320 |
-0.93% |
3,400 |
2015/2/12 |
323 |
323 |
322 |
323 |
+0.31% |
3,900 |
2015/2/10 |
320 |
322 |
318 |
322 |
+0.31% |
5,300 |
2015/2/9 |
319 |
323 |
315 |
321 |
+0.31% |
18,800 |
2015/2/6 |
319 |
320 |
318 |
320 |
+0.31% |
11,900 |
2015/2/5 |
319 |
321 |
318 |
319 |
+0.31% |
6,800 |
2015/2/4 |
323 |
323 |
318 |
318 |
+0.00% |
2,400 |
2015/2/3 |
323 |
325 |
318 |
318 |
-1.24% |
19,000 |
2015/2/2 |
320 |
322 |
320 |
322 |
+0.62% |
5,500 |
2015/1/30 |
321 |
321 |
319 |
320 |
-0.31% |
3,600 |
2015/1/29 |
320 |
322 |
320 |
321 |
+0.31% |
4,600 |
2015/1/28 |
319 |
320 |
319 |
320 |
+0.31% |
8,300 |
2015/1/27 |
318 |
320 |
318 |
319 |
-0.31% |
2,200 |
2015/1/26 |
318 |
320 |
317 |
320 |
+0.63% |
16,300 |
2015/1/23 |
319 |
320 |
318 |
318 |
+0.00% |
7,000 |
|