日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/12/11 |
594 |
594 |
594 |
594 |
+0.00% |
7,900 |
2014/12/10 |
594 |
594 |
594 |
594 |
+0.00% |
11,000 |
2014/12/9 |
594 |
595 |
594 |
594 |
+0.00% |
3,400 |
2014/12/8 |
594 |
595 |
594 |
594 |
+0.00% |
8,900 |
2014/12/5 |
595 |
595 |
594 |
594 |
-0.17% |
12,800 |
2014/12/4 |
593 |
595 |
593 |
595 |
+0.34% |
8,900 |
2014/12/3 |
593 |
593 |
593 |
593 |
+0.00% |
5,900 |
2014/12/2 |
593 |
593 |
593 |
593 |
-0.17% |
5,100 |
2014/12/1 |
593 |
594 |
593 |
594 |
+0.17% |
6,800 |
2014/11/28 |
594 |
595 |
593 |
593 |
+0.00% |
5,200 |
2014/11/27 |
593 |
595 |
593 |
593 |
-0.17% |
3,600 |
2014/11/26 |
593 |
594 |
593 |
594 |
+0.17% |
5,900 |
2014/11/25 |
594 |
594 |
593 |
593 |
+0.00% |
9,200 |
2014/11/21 |
595 |
595 |
592 |
593 |
-0.34% |
12,400 |
2014/11/20 |
595 |
595 |
594 |
595 |
-0.17% |
5,700 |
2014/11/19 |
596 |
596 |
596 |
596 |
+0.17% |
1,100 |
2014/11/18 |
595 |
595 |
595 |
595 |
+0.00% |
2,600 |
2014/11/17 |
595 |
595 |
595 |
595 |
+0.00% |
400 |
2014/11/14 |
597 |
597 |
595 |
595 |
-0.17% |
5,700 |
2014/11/13 |
595 |
596 |
595 |
596 |
+0.17% |
600 |
2014/11/12 |
595 |
595 |
595 |
595 |
+0.00% |
3,100 |
2014/11/11 |
595 |
595 |
595 |
595 |
-0.17% |
1,700 |
2014/11/10 |
595 |
596 |
595 |
596 |
+0.17% |
1,600 |
2014/11/7 |
596 |
596 |
595 |
595 |
-0.17% |
4,700 |
2014/11/6 |
596 |
597 |
596 |
596 |
+0.00% |
4,200 |
2014/11/5 |
596 |
596 |
596 |
596 |
+0.00% |
1,700 |
2014/11/4 |
596 |
596 |
596 |
596 |
+0.00% |
1,100 |
2014/10/31 |
597 |
597 |
596 |
596 |
+0.00% |
2,900 |
2014/10/30 |
597 |
597 |
596 |
596 |
+0.00% |
600 |
2014/10/29 |
596 |
596 |
596 |
596 |
+0.00% |
200 |
2014/10/28 |
597 |
597 |
596 |
596 |
-0.17% |
300 |
2014/10/27 |
597 |
597 |
597 |
597 |
+0.17% |
1,300 |
2014/10/24 |
597 |
597 |
596 |
596 |
-0.17% |
900 |
2014/10/23 |
597 |
597 |
597 |
597 |
+0.17% |
300 |
2014/10/22 |
596 |
596 |
596 |
596 |
+0.00% |
1,100 |
2014/10/21 |
596 |
597 |
596 |
596 |
+0.00% |
2,600 |
2014/10/20 |
597 |
597 |
596 |
596 |
+0.00% |
400 |
2014/10/17 |
596 |
596 |
596 |
596 |
+0.00% |
4,300 |
2014/10/16 |
596 |
596 |
596 |
596 |
-0.17% |
1,400 |
2014/10/15 |
596 |
597 |
596 |
597 |
+0.17% |
1,400 |
2014/10/14 |
596 |
596 |
596 |
596 |
-0.17% |
500 |
2014/10/10 |
596 |
597 |
596 |
597 |
+0.00% |
1,800 |
2014/10/9 |
597 |
597 |
597 |
597 |
+0.17% |
100 |
2014/10/8 |
596 |
597 |
596 |
596 |
+0.00% |
600 |
2014/10/7 |
596 |
596 |
596 |
596 |
-0.17% |
500 |
2014/10/6 |
597 |
597 |
597 |
597 |
+0.00% |
1,300 |
2014/10/3 |
596 |
597 |
596 |
597 |
+0.17% |
5,900 |
2014/10/2 |
596 |
596 |
596 |
596 |
+0.00% |
4,700 |
2014/10/1 |
597 |
597 |
596 |
596 |
-0.17% |
1,500 |
2014/9/30 |
596 |
597 |
596 |
597 |
+0.00% |
9,800 |
2014/9/29 |
597 |
597 |
596 |
597 |
+0.17% |
3,600 |
2014/9/26 |
595 |
596 |
595 |
596 |
+0.17% |
5,700 |
2014/9/25 |
595 |
595 |
595 |
595 |
+0.00% |
6,700 |
2014/9/24 |
595 |
595 |
595 |
595 |
+0.00% |
11,600 |
2014/9/22 |
594 |
595 |
594 |
595 |
-0.50% |
59,400 |
2014/9/19 |
598 |
598 |
598 |
598 |
+0.00% |
5,000 |
2014/9/18 |
598 |
599 |
598 |
598 |
+0.00% |
20,000 |
2014/9/17 |
598 |
599 |
598 |
598 |
+0.00% |
56,800 |
2014/9/16 |
598 |
599 |
598 |
598 |
-0.17% |
12,500 |
2014/9/12 |
599 |
599 |
599 |
599 |
+0.00% |
10,400 |
2014/9/11 |
598 |
599 |
598 |
599 |
+0.00% |
22,800 |
2014/9/10 |
599 |
599 |
599 |
599 |
+0.00% |
15,700 |
2014/9/9 |
598 |
599 |
598 |
599 |
+0.17% |
72,100 |
2014/9/8 |
598 |
598 |
598 |
598 |
+0.00% |
17,700 |
2014/9/5 |
598 |
599 |
598 |
598 |
+0.00% |
9,000 |
2014/9/4 |
598 |
598 |
598 |
598 |
+0.00% |
19,300 |
2014/9/3 |
598 |
598 |
598 |
598 |
+0.00% |
20,800 |
2014/9/2 |
598 |
598 |
598 |
598 |
+0.00% |
10,700 |
2014/9/1 |
598 |
598 |
598 |
598 |
+0.00% |
20,800 |
2014/8/29 |
598 |
598 |
598 |
598 |
+0.00% |
9,100 |
2014/8/28 |
598 |
598 |
598 |
598 |
+0.00% |
16,100 |
2014/8/27 |
597 |
598 |
597 |
598 |
+0.00% |
27,800 |
2014/8/26 |
598 |
598 |
598 |
598 |
+0.17% |
148,700 |
2014/8/25 |
597 |
598 |
597 |
597 |
+0.00% |
84,700 |
2014/8/22 |
597 |
598 |
597 |
597 |
+0.00% |
55,300 |
2014/8/21 |
597 |
597 |
597 |
597 |
+0.00% |
42,000 |
2014/8/20 |
597 |
597 |
597 |
597 |
-0.17% |
79,600 |
2014/8/19 |
597 |
598 |
597 |
598 |
+0.00% |
150,200 |
2014/8/18 |
597 |
598 |
597 |
598 |
+0.17% |
215,500 |
2014/8/15 |
598 |
598 |
597 |
597 |
-0.17% |
134,600 |
2014/8/14 |
598 |
599 |
597 |
598 |
+17.25% |
542,800 |
2014/8/13 |
510 |
510 |
510 |
510 |
+18.60% |
6,800 |
2014/8/12 |
426 |
430 |
422 |
430 |
+2.14% |
2,500 |
2014/8/11 |
427 |
428 |
421 |
421 |
-1.41% |
4,000 |
2014/8/8 |
424 |
427 |
424 |
427 |
+0.71% |
4,500 |
2014/8/7 |
425 |
425 |
422 |
424 |
-0.24% |
1,300 |
2014/8/6 |
430 |
430 |
425 |
425 |
-1.16% |
1,300 |
2014/8/5 |
430 |
437 |
430 |
430 |
+1.18% |
3,500 |
2014/8/4 |
430 |
432 |
425 |
425 |
-2.30% |
7,600 |
2014/8/1 |
439 |
454 |
431 |
435 |
-1.36% |
35,900 |
2014/7/31 |
440 |
441 |
440 |
441 |
+0.23% |
1,200 |
2014/7/30 |
450 |
450 |
440 |
440 |
-2.00% |
4,800 |
2014/7/29 |
432 |
455 |
432 |
449 |
+3.94% |
20,600 |
2014/7/28 |
432 |
432 |
430 |
432 |
+0.00% |
3,500 |
2014/7/25 |
435 |
435 |
432 |
432 |
-0.69% |
4,000 |
2014/7/24 |
435 |
436 |
435 |
435 |
+0.00% |
4,600 |
2014/7/23 |
435 |
436 |
435 |
435 |
+0.23% |
3,700 |
2014/7/22 |
438 |
442 |
431 |
434 |
-0.91% |
10,700 |
2014/7/18 |
438 |
439 |
436 |
438 |
+0.00% |
5,800 |
2014/7/17 |
441 |
441 |
437 |
438 |
-0.68% |
2,900 |
2014/7/16 |
435 |
441 |
435 |
441 |
+1.61% |
4,500 |
2014/7/15 |
432 |
434 |
431 |
434 |
+0.93% |
1,600 |
2014/7/14 |
430 |
432 |
430 |
430 |
-0.23% |
3,000 |
2014/7/11 |
433 |
433 |
428 |
431 |
-1.15% |
7,800 |
2014/7/10 |
441 |
441 |
435 |
436 |
-1.36% |
8,600 |
2014/7/9 |
444 |
444 |
440 |
442 |
-0.90% |
12,100 |
2014/7/8 |
445 |
448 |
444 |
446 |
-0.45% |
1,900 |
2014/7/7 |
445 |
448 |
444 |
448 |
+0.45% |
10,700 |
2014/7/4 |
445 |
447 |
444 |
446 |
+0.00% |
4,500 |
2014/7/3 |
444 |
448 |
442 |
446 |
-0.22% |
4,600 |
2014/7/2 |
448 |
451 |
441 |
447 |
+0.00% |
9,400 |
2014/7/1 |
446 |
449 |
445 |
447 |
-0.45% |
2,500 |
2014/6/30 |
445 |
449 |
445 |
449 |
+1.13% |
3,200 |
2014/6/27 |
444 |
446 |
442 |
444 |
+0.00% |
1,100 |
2014/6/26 |
444 |
444 |
442 |
444 |
+0.45% |
2,500 |
2014/6/25 |
442 |
444 |
441 |
442 |
-0.23% |
5,500 |
2014/6/24 |
444 |
446 |
442 |
443 |
+0.00% |
9,600 |
2014/6/23 |
443 |
447 |
443 |
443 |
+0.00% |
6,800 |
2014/6/20 |
455 |
455 |
442 |
443 |
-1.56% |
10,500 |
2014/6/19 |
455 |
457 |
450 |
450 |
-1.10% |
5,500 |
2014/6/18 |
454 |
455 |
450 |
455 |
-0.44% |
9,600 |
2014/6/17 |
453 |
457 |
448 |
457 |
+0.66% |
10,000 |
2014/6/16 |
468 |
468 |
454 |
454 |
+0.44% |
8,900 |
|