日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/23 |
368 |
371 |
368 |
371 |
+0.82% |
24,000 |
2015/7/22 |
368 |
369 |
368 |
368 |
-0.27% |
23,000 |
2015/7/21 |
370 |
370 |
369 |
369 |
-0.81% |
7,000 |
2015/7/17 |
368 |
372 |
368 |
372 |
+1.09% |
2,000 |
2015/7/16 |
368 |
368 |
368 |
368 |
-0.27% |
1,000 |
2015/7/15 |
368 |
369 |
368 |
369 |
+0.00% |
8,000 |
2015/7/14 |
369 |
369 |
369 |
369 |
+0.00% |
4,000 |
2015/7/13 |
368 |
369 |
368 |
369 |
+0.27% |
6,000 |
2015/7/10 |
368 |
368 |
368 |
368 |
+0.00% |
1,000 |
2015/7/9 |
370 |
370 |
365 |
368 |
-0.54% |
191,000 |
2015/7/8 |
370 |
370 |
370 |
370 |
+0.00% |
1,000 |
2015/7/6 |
375 |
375 |
370 |
370 |
-1.33% |
21,000 |
2015/7/3 |
375 |
375 |
375 |
375 |
+0.00% |
10,000 |
2015/7/2 |
370 |
375 |
370 |
375 |
+1.35% |
11,000 |
2015/7/1 |
370 |
370 |
370 |
370 |
+0.54% |
3,000 |
2015/6/30 |
375 |
376 |
368 |
368 |
-1.87% |
10,000 |
2015/6/29 |
375 |
375 |
375 |
375 |
-0.27% |
67,000 |
2015/6/26 |
375 |
376 |
375 |
376 |
+0.27% |
21,000 |
2015/6/25 |
370 |
375 |
366 |
375 |
+0.00% |
32,000 |
2015/6/24 |
375 |
375 |
375 |
375 |
+0.00% |
9,000 |
2015/6/23 |
375 |
375 |
375 |
375 |
+1.35% |
19,000 |
2015/6/22 |
367 |
370 |
367 |
370 |
+0.54% |
5,000 |
2015/6/19 |
367 |
368 |
367 |
368 |
+0.00% |
10,000 |
2015/6/18 |
369 |
370 |
365 |
368 |
-0.27% |
70,000 |
2015/6/17 |
369 |
369 |
369 |
369 |
+0.00% |
2,000 |
2015/6/16 |
372 |
372 |
369 |
369 |
-0.54% |
30,000 |
2015/6/15 |
370 |
371 |
370 |
371 |
+0.27% |
33,000 |
2015/6/12 |
369 |
370 |
369 |
370 |
+0.27% |
13,000 |
2015/6/11 |
370 |
370 |
369 |
369 |
-0.27% |
24,000 |
2015/6/10 |
369 |
370 |
369 |
370 |
+0.00% |
66,000 |
2015/6/9 |
369 |
371 |
369 |
370 |
+0.27% |
94,000 |
2015/6/8 |
370 |
370 |
369 |
369 |
+0.00% |
161,000 |
2015/6/5 |
369 |
369 |
369 |
369 |
+0.00% |
18,000 |
2015/6/4 |
369 |
369 |
369 |
369 |
+0.00% |
39,000 |
2015/6/3 |
370 |
370 |
369 |
369 |
+0.00% |
31,000 |
2015/5/29 |
369 |
369 |
369 |
369 |
+0.00% |
85,000 |
2015/5/28 |
369 |
369 |
369 |
369 |
+0.00% |
98,000 |
2015/5/27 |
369 |
369 |
369 |
369 |
+0.00% |
172,000 |
2015/5/26 |
369 |
370 |
369 |
369 |
-0.27% |
42,000 |
2015/5/25 |
369 |
370 |
369 |
370 |
+0.27% |
71,000 |
2015/5/22 |
369 |
369 |
369 |
369 |
+0.00% |
34,000 |
2015/5/21 |
369 |
369 |
369 |
369 |
+0.00% |
61,000 |
2015/5/20 |
369 |
369 |
369 |
369 |
-0.27% |
32,000 |
2015/5/19 |
369 |
370 |
369 |
370 |
+0.00% |
201,000 |
2015/5/18 |
369 |
370 |
369 |
370 |
+0.27% |
232,000 |
2015/5/15 |
369 |
370 |
368 |
369 |
+0.27% |
770,000 |
2015/5/14 |
369 |
369 |
368 |
368 |
+0.00% |
133,000 |
2015/5/13 |
368 |
369 |
368 |
368 |
+0.00% |
178,000 |
2015/5/12 |
368 |
369 |
368 |
368 |
+0.00% |
476,000 |
2015/5/11 |
368 |
368 |
368 |
368 |
+0.00% |
277,000 |
2015/5/8 |
368 |
369 |
368 |
368 |
+0.00% |
494,000 |
2015/5/7 |
368 |
369 |
368 |
368 |
+7.60% |
1,696,000 |
2015/5/1 |
342 |
342 |
342 |
342 |
+30.53% |
84,000 |
2015/4/30 |
262 |
262 |
262 |
262 |
+0.38% |
2,000 |
2015/4/28 |
262 |
262 |
261 |
261 |
-0.38% |
10,000 |
2015/4/27 |
262 |
262 |
262 |
262 |
+0.77% |
31,000 |
2015/4/24 |
260 |
260 |
260 |
260 |
+0.00% |
8,000 |
2015/4/23 |
260 |
260 |
256 |
260 |
+1.96% |
42,000 |
2015/4/22 |
261 |
262 |
255 |
255 |
-2.67% |
22,000 |
2015/4/21 |
258 |
262 |
258 |
262 |
+0.38% |
4,000 |
2015/4/20 |
261 |
261 |
260 |
261 |
+0.38% |
3,000 |
2015/4/17 |
261 |
261 |
260 |
260 |
+0.39% |
3,000 |
2015/4/16 |
261 |
261 |
259 |
259 |
+0.39% |
5,000 |
2015/4/15 |
255 |
259 |
255 |
258 |
-1.90% |
32,000 |
2015/4/14 |
263 |
263 |
263 |
263 |
+0.77% |
1,000 |
2015/4/13 |
261 |
261 |
260 |
261 |
+0.00% |
11,000 |
2015/4/10 |
261 |
263 |
260 |
261 |
+0.38% |
13,000 |
2015/4/9 |
258 |
260 |
258 |
260 |
+0.39% |
14,000 |
2015/4/8 |
256 |
259 |
256 |
259 |
+1.17% |
13,000 |
2015/4/7 |
256 |
259 |
256 |
256 |
+0.00% |
6,000 |
2015/4/6 |
256 |
256 |
256 |
256 |
-1.16% |
2,000 |
2015/4/3 |
257 |
259 |
255 |
259 |
+0.00% |
19,000 |
2015/4/2 |
255 |
260 |
255 |
259 |
-0.77% |
12,000 |
2015/3/31 |
260 |
261 |
259 |
261 |
+0.77% |
10,000 |
2015/3/30 |
259 |
259 |
259 |
259 |
+0.00% |
3,000 |
2015/3/27 |
258 |
259 |
258 |
259 |
+0.78% |
8,000 |
2015/3/26 |
258 |
258 |
256 |
257 |
-0.77% |
16,000 |
2015/3/25 |
256 |
260 |
256 |
259 |
+0.00% |
21,000 |
2015/3/24 |
261 |
261 |
257 |
259 |
-1.15% |
31,000 |
2015/3/23 |
263 |
263 |
262 |
262 |
+0.38% |
8,000 |
2015/3/20 |
261 |
263 |
258 |
261 |
+0.00% |
18,000 |
2015/3/19 |
259 |
261 |
259 |
261 |
+0.77% |
69,000 |
2015/3/18 |
257 |
259 |
254 |
259 |
+0.00% |
54,000 |
2015/3/17 |
259 |
259 |
255 |
259 |
+0.00% |
10,000 |
2015/3/16 |
257 |
259 |
257 |
259 |
+1.17% |
20,000 |
2015/3/13 |
256 |
256 |
255 |
256 |
+0.39% |
5,000 |
2015/3/12 |
255 |
255 |
253 |
255 |
+0.00% |
20,000 |
2015/3/11 |
254 |
255 |
253 |
255 |
+0.00% |
21,000 |
2015/3/10 |
254 |
256 |
254 |
255 |
+0.39% |
16,000 |
2015/3/6 |
255 |
256 |
254 |
254 |
-0.78% |
15,000 |
2015/3/4 |
256 |
257 |
256 |
256 |
-0.39% |
11,000 |
2015/3/3 |
257 |
257 |
256 |
257 |
+0.39% |
6,000 |
2015/3/2 |
256 |
256 |
256 |
256 |
+0.39% |
1,000 |
2015/2/27 |
256 |
256 |
255 |
255 |
-0.39% |
6,000 |
2015/2/26 |
256 |
256 |
256 |
256 |
+0.39% |
3,000 |
2015/2/25 |
256 |
257 |
254 |
255 |
-0.78% |
41,000 |
2015/2/24 |
255 |
257 |
255 |
257 |
+0.78% |
16,000 |
2015/2/23 |
254 |
255 |
254 |
255 |
+0.39% |
14,000 |
2015/2/20 |
252 |
254 |
252 |
254 |
+0.79% |
6,000 |
2015/2/19 |
254 |
254 |
252 |
252 |
+0.40% |
2,000 |
2015/2/18 |
253 |
254 |
251 |
251 |
-0.79% |
9,000 |
2015/2/17 |
254 |
254 |
253 |
253 |
+0.00% |
3,000 |
2015/2/16 |
254 |
254 |
253 |
253 |
-1.17% |
6,000 |
2015/2/13 |
256 |
256 |
256 |
256 |
+0.00% |
1,000 |
2015/2/12 |
252 |
256 |
252 |
256 |
+1.99% |
14,000 |
2015/2/10 |
253 |
253 |
251 |
251 |
+0.00% |
2,000 |
2015/2/9 |
252 |
252 |
251 |
251 |
+0.40% |
3,000 |
2015/2/6 |
253 |
253 |
248 |
250 |
-0.40% |
44,000 |
2015/2/5 |
251 |
253 |
251 |
251 |
-0.79% |
5,000 |
2015/2/3 |
253 |
253 |
253 |
253 |
+1.20% |
1,000 |
2015/2/2 |
251 |
252 |
250 |
250 |
-0.40% |
6,000 |
2015/1/30 |
251 |
251 |
250 |
251 |
-0.79% |
4,000 |
2015/1/29 |
253 |
253 |
253 |
253 |
+0.80% |
1,000 |
2015/1/28 |
249 |
251 |
249 |
251 |
-0.79% |
14,000 |
2015/1/27 |
253 |
253 |
253 |
253 |
+0.00% |
4,000 |
2015/1/26 |
250 |
253 |
250 |
253 |
+1.20% |
6,000 |
2015/1/23 |
250 |
250 |
250 |
250 |
+0.00% |
2,000 |
2015/1/22 |
250 |
250 |
250 |
250 |
+0.00% |
4,000 |
2015/1/21 |
250 |
250 |
250 |
250 |
+0.00% |
2,000 |
2015/1/20 |
252 |
252 |
250 |
250 |
-1.19% |
7,000 |
2015/1/19 |
253 |
253 |
253 |
253 |
+3.27% |
2,000 |
2015/1/16 |
248 |
252 |
245 |
245 |
-3.16% |
8,000 |
2015/1/14 |
253 |
253 |
253 |
253 |
+0.00% |
1,000 |
|