日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/11/13 |
402 |
402 |
402 |
402 |
+0.50% |
6,000 |
2015/11/12 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2015/11/11 |
400 |
400 |
400 |
400 |
+0.00% |
3,000 |
2015/11/10 |
400 |
401 |
400 |
400 |
+0.00% |
4,000 |
2015/11/9 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2015/11/5 |
400 |
400 |
400 |
400 |
+0.00% |
17,000 |
2015/11/4 |
400 |
400 |
400 |
400 |
-0.25% |
2,000 |
2015/11/2 |
401 |
401 |
401 |
401 |
+0.25% |
1,000 |
2015/10/29 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2015/10/28 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2015/10/27 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2015/10/26 |
400 |
400 |
400 |
400 |
+0.00% |
9,000 |
2015/10/23 |
400 |
400 |
400 |
400 |
+0.25% |
2,000 |
2015/10/21 |
400 |
400 |
399 |
399 |
-0.25% |
3,000 |
2015/10/20 |
400 |
400 |
400 |
400 |
+0.00% |
4,000 |
2015/10/19 |
399 |
400 |
399 |
400 |
+0.25% |
3,000 |
2015/10/16 |
400 |
400 |
399 |
399 |
+0.00% |
2,000 |
2015/10/8 |
400 |
400 |
399 |
399 |
-0.25% |
16,000 |
2015/10/7 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2015/10/6 |
400 |
400 |
400 |
400 |
+0.00% |
6,000 |
2015/10/5 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2015/10/2 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2015/10/1 |
400 |
400 |
400 |
400 |
+0.76% |
10,000 |
2015/9/30 |
397 |
397 |
397 |
397 |
+0.00% |
2,000 |
2015/9/29 |
397 |
397 |
397 |
397 |
+0.00% |
1,000 |
2015/9/28 |
393 |
397 |
393 |
397 |
+1.28% |
3,000 |
2015/9/25 |
393 |
393 |
392 |
392 |
-2.24% |
3,000 |
2015/9/24 |
400 |
401 |
400 |
401 |
+0.25% |
29,000 |
2015/9/18 |
400 |
400 |
400 |
400 |
+0.00% |
11,000 |
2015/9/17 |
400 |
400 |
400 |
400 |
-0.25% |
1,000 |
2015/9/16 |
400 |
401 |
400 |
401 |
+0.25% |
172,000 |
2015/9/15 |
400 |
400 |
400 |
400 |
+0.00% |
7,000 |
2015/9/14 |
400 |
400 |
400 |
400 |
+0.00% |
3,000 |
2015/9/11 |
400 |
400 |
400 |
400 |
+0.00% |
52,000 |
2015/9/10 |
401 |
401 |
400 |
400 |
+0.00% |
16,000 |
2015/9/9 |
401 |
401 |
400 |
400 |
+0.00% |
2,000 |
2015/9/8 |
401 |
401 |
400 |
400 |
+0.00% |
9,000 |
2015/9/7 |
400 |
400 |
400 |
400 |
-0.25% |
103,000 |
2015/9/4 |
401 |
401 |
400 |
401 |
+0.25% |
45,000 |
2015/9/3 |
400 |
401 |
400 |
400 |
+0.00% |
5,000 |
2015/9/2 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2015/9/1 |
401 |
401 |
400 |
400 |
-0.25% |
86,000 |
2015/8/31 |
401 |
401 |
401 |
401 |
-0.25% |
65,000 |
2015/8/28 |
401 |
402 |
401 |
402 |
+0.25% |
84,000 |
2015/8/27 |
402 |
402 |
401 |
401 |
+0.00% |
34,000 |
2015/8/26 |
401 |
401 |
401 |
401 |
+0.25% |
108,000 |
2015/8/25 |
401 |
401 |
400 |
400 |
-0.25% |
482,000 |
2015/8/24 |
401 |
402 |
401 |
401 |
+0.00% |
146,000 |
2015/8/21 |
401 |
402 |
401 |
401 |
+0.00% |
158,000 |
2015/8/20 |
401 |
401 |
401 |
401 |
+0.00% |
71,000 |
2015/8/19 |
401 |
402 |
401 |
401 |
-0.25% |
34,000 |
2015/8/18 |
402 |
402 |
401 |
402 |
+0.25% |
71,000 |
2015/8/17 |
402 |
402 |
401 |
401 |
+0.00% |
225,000 |
2015/8/14 |
401 |
402 |
401 |
401 |
+14.57% |
612,000 |
2015/8/13 |
340 |
357 |
340 |
350 |
+3.86% |
36,000 |
2015/8/12 |
342 |
342 |
337 |
337 |
-0.88% |
12,000 |
2015/8/11 |
314 |
347 |
314 |
340 |
+11.11% |
73,000 |
2015/8/10 |
306 |
310 |
306 |
306 |
-3.47% |
3,000 |
2015/8/6 |
315 |
317 |
315 |
317 |
-0.94% |
2,000 |
2015/8/5 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2015/8/4 |
318 |
320 |
318 |
320 |
+2.56% |
3,000 |
2015/7/31 |
309 |
312 |
309 |
312 |
+2.30% |
5,000 |
2015/7/30 |
309 |
309 |
305 |
305 |
-1.61% |
4,000 |
2015/7/29 |
314 |
314 |
310 |
310 |
-2.21% |
3,000 |
2015/7/28 |
310 |
317 |
310 |
317 |
+0.63% |
4,000 |
2015/7/27 |
315 |
315 |
315 |
315 |
+0.00% |
1,000 |
2015/7/24 |
315 |
315 |
315 |
315 |
-0.63% |
3,000 |
2015/7/23 |
317 |
317 |
317 |
317 |
-0.63% |
1,000 |
2015/7/22 |
322 |
322 |
319 |
319 |
-1.24% |
3,000 |
2015/7/21 |
316 |
327 |
316 |
323 |
+1.89% |
10,000 |
2015/7/17 |
317 |
320 |
317 |
317 |
-2.46% |
3,000 |
2015/7/16 |
324 |
325 |
307 |
325 |
+0.31% |
44,000 |
2015/7/15 |
332 |
345 |
324 |
324 |
-1.82% |
32,000 |
2015/7/14 |
325 |
330 |
325 |
330 |
+2.17% |
9,000 |
2015/7/13 |
325 |
338 |
323 |
323 |
+0.00% |
8,000 |
2015/7/10 |
325 |
329 |
321 |
323 |
-1.52% |
9,000 |
2015/7/9 |
327 |
340 |
319 |
328 |
-4.09% |
20,000 |
2015/7/7 |
343 |
343 |
332 |
342 |
-1.44% |
15,000 |
2015/7/6 |
340 |
347 |
340 |
347 |
+1.76% |
7,000 |
2015/7/3 |
349 |
349 |
341 |
341 |
-2.01% |
7,000 |
2015/7/2 |
336 |
350 |
336 |
348 |
+4.50% |
13,000 |
2015/6/30 |
327 |
333 |
327 |
333 |
+0.60% |
5,000 |
2015/6/29 |
342 |
342 |
325 |
331 |
-6.23% |
22,000 |
2015/6/26 |
353 |
355 |
352 |
353 |
+0.00% |
6,000 |
2015/6/25 |
368 |
368 |
352 |
353 |
-1.94% |
14,000 |
2015/6/24 |
357 |
360 |
351 |
360 |
-1.37% |
19,000 |
2015/6/23 |
360 |
366 |
360 |
365 |
+2.24% |
14,000 |
2015/6/22 |
358 |
359 |
351 |
357 |
+0.00% |
18,000 |
2015/6/19 |
361 |
361 |
357 |
357 |
-1.11% |
11,000 |
2015/6/18 |
364 |
364 |
361 |
361 |
-2.17% |
8,000 |
2015/6/17 |
369 |
372 |
360 |
369 |
+0.27% |
37,000 |
2015/6/16 |
376 |
379 |
368 |
368 |
-2.13% |
20,000 |
2015/6/15 |
383 |
383 |
373 |
376 |
-2.34% |
37,000 |
2015/6/12 |
402 |
402 |
383 |
385 |
-5.41% |
57,000 |
2015/6/11 |
403 |
407 |
403 |
407 |
-0.49% |
7,000 |
2015/6/10 |
411 |
411 |
405 |
409 |
-0.49% |
28,000 |
2015/6/9 |
424 |
424 |
411 |
411 |
-3.07% |
22,000 |
2015/6/8 |
420 |
433 |
407 |
424 |
+1.19% |
47,000 |
2015/6/5 |
418 |
475 |
416 |
419 |
+0.72% |
289,000 |
2015/6/4 |
417 |
421 |
411 |
416 |
+0.00% |
25,000 |
2015/6/3 |
421 |
422 |
403 |
416 |
-1.89% |
59,000 |
2015/5/29 |
434 |
434 |
400 |
424 |
-2.30% |
140,000 |
2015/5/28 |
424 |
450 |
424 |
434 |
+1.40% |
127,000 |
2015/5/27 |
437 |
438 |
428 |
428 |
-4.89% |
127,000 |
2015/5/26 |
476 |
476 |
443 |
450 |
-5.46% |
201,000 |
2015/5/25 |
513 |
514 |
462 |
476 |
-8.99% |
290,000 |
2015/5/22 |
682 |
683 |
517 |
523 |
-14.54% |
854,000 |
2015/5/21 |
582 |
612 |
578 |
612 |
+19.53% |
161,000 |
2015/5/20 |
565 |
596 |
460 |
512 |
+10.11% |
1,280,000 |
2015/5/19 |
465 |
465 |
465 |
465 |
+20.78% |
6,000 |
2015/5/18 |
385 |
385 |
385 |
385 |
+26.23% |
24,000 |
2015/5/15 |
305 |
305 |
305 |
305 |
+35.56% |
17,000 |
2015/5/14 |
225 |
229 |
225 |
225 |
+0.45% |
6,000 |
2015/5/13 |
221 |
227 |
221 |
224 |
+1.82% |
16,000 |
2015/5/12 |
218 |
220 |
218 |
220 |
+2.33% |
3,000 |
2015/5/11 |
215 |
216 |
215 |
215 |
+0.47% |
19,000 |
2015/5/8 |
210 |
214 |
210 |
214 |
+0.00% |
2,000 |
2015/5/7 |
214 |
214 |
214 |
214 |
+1.90% |
1,000 |
2015/5/1 |
210 |
210 |
208 |
210 |
-0.94% |
11,000 |
2015/4/30 |
220 |
220 |
211 |
212 |
-4.07% |
16,000 |
2015/4/28 |
220 |
222 |
217 |
221 |
+0.45% |
23,000 |
2015/4/27 |
212 |
221 |
209 |
220 |
+3.29% |
46,000 |
2015/4/24 |
204 |
213 |
202 |
213 |
+4.41% |
21,000 |
|