日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/25 |
983 |
983 |
959 |
970 |
+1.04% |
7,800 |
2015/9/24 |
957 |
960 |
957 |
960 |
+0.21% |
7,600 |
2015/9/18 |
969 |
969 |
945 |
958 |
+0.31% |
3,000 |
2015/9/17 |
931 |
955 |
931 |
955 |
+2.80% |
900 |
2015/9/16 |
937 |
937 |
926 |
929 |
-0.32% |
5,000 |
2015/9/15 |
935 |
935 |
930 |
932 |
-0.32% |
1,300 |
2015/9/14 |
941 |
942 |
927 |
935 |
-0.85% |
4,300 |
2015/9/11 |
946 |
946 |
940 |
943 |
-0.32% |
3,600 |
2015/9/10 |
961 |
961 |
941 |
946 |
-1.46% |
5,300 |
2015/9/9 |
944 |
974 |
944 |
960 |
+1.80% |
1,000 |
2015/9/8 |
955 |
960 |
942 |
943 |
+0.21% |
3,100 |
2015/9/7 |
974 |
974 |
926 |
941 |
-3.39% |
2,700 |
2015/9/4 |
1,000 |
1,000 |
966 |
974 |
-2.31% |
2,600 |
2015/9/3 |
1,000 |
1,002 |
997 |
997 |
-1.09% |
2,000 |
2015/9/2 |
1,000 |
1,017 |
1,000 |
1,008 |
+0.80% |
900 |
2015/8/31 |
994 |
1,000 |
994 |
1,000 |
+0.50% |
500 |
2015/8/28 |
1,000 |
1,000 |
990 |
995 |
-1.97% |
3,300 |
2015/8/27 |
1,016 |
1,016 |
1,000 |
1,015 |
+2.42% |
4,200 |
2015/8/26 |
1,004 |
1,004 |
985 |
991 |
+0.00% |
3,600 |
2015/8/25 |
957 |
991 |
925 |
991 |
+3.55% |
6,900 |
2015/8/24 |
1,000 |
1,000 |
957 |
957 |
-3.82% |
11,500 |
2015/8/21 |
995 |
1,002 |
995 |
995 |
-0.70% |
3,500 |
2015/8/20 |
1,017 |
1,020 |
1,002 |
1,002 |
-1.76% |
5,800 |
2015/8/19 |
1,030 |
1,030 |
1,020 |
1,020 |
-0.97% |
1,100 |
2015/8/18 |
1,029 |
1,030 |
1,028 |
1,030 |
+1.08% |
1,800 |
2015/8/17 |
1,035 |
1,035 |
1,017 |
1,019 |
+1.39% |
2,400 |
2015/8/14 |
1,020 |
1,020 |
1,005 |
1,005 |
-1.47% |
3,400 |
2015/8/13 |
1,012 |
1,020 |
1,000 |
1,020 |
+0.00% |
4,000 |
2015/8/12 |
1,027 |
1,028 |
985 |
1,020 |
-0.58% |
10,500 |
2015/8/11 |
1,023 |
1,039 |
1,017 |
1,026 |
+1.18% |
18,100 |
2015/8/10 |
1,024 |
1,028 |
990 |
1,014 |
-0.49% |
16,500 |
2015/8/7 |
1,048 |
1,055 |
1,017 |
1,019 |
-2.77% |
11,100 |
2015/8/6 |
1,052 |
1,052 |
1,048 |
1,048 |
-0.38% |
700 |
2015/8/5 |
1,050 |
1,052 |
1,044 |
1,052 |
-1.31% |
2,600 |
2015/8/3 |
1,051 |
1,066 |
1,046 |
1,066 |
+1.14% |
4,600 |
2015/7/31 |
1,049 |
1,060 |
1,047 |
1,054 |
-0.38% |
5,400 |
2015/7/30 |
1,060 |
1,060 |
1,047 |
1,058 |
+0.00% |
1,100 |
2015/7/29 |
1,106 |
1,106 |
1,054 |
1,058 |
-3.73% |
4,000 |
2015/7/28 |
1,080 |
1,099 |
1,080 |
1,099 |
+2.14% |
1,800 |
2015/7/27 |
1,100 |
1,100 |
1,076 |
1,076 |
-2.98% |
4,400 |
2015/7/24 |
1,110 |
1,110 |
1,100 |
1,109 |
+0.45% |
10,800 |
2015/7/23 |
1,105 |
1,105 |
1,051 |
1,104 |
+0.18% |
5,700 |
2015/7/22 |
1,102 |
1,102 |
1,100 |
1,102 |
+0.92% |
1,300 |
2015/7/21 |
1,100 |
1,103 |
1,092 |
1,092 |
-0.73% |
2,700 |
2015/7/17 |
1,100 |
1,100 |
1,097 |
1,100 |
+0.09% |
1,500 |
2015/7/16 |
1,109 |
1,109 |
1,090 |
1,099 |
+0.64% |
1,800 |
2015/7/15 |
1,100 |
1,100 |
1,056 |
1,092 |
-1.44% |
4,400 |
2015/7/14 |
1,111 |
1,111 |
1,080 |
1,108 |
+2.59% |
5,000 |
2015/7/13 |
1,076 |
1,080 |
1,055 |
1,080 |
+2.76% |
4,700 |
2015/7/10 |
1,064 |
1,064 |
1,050 |
1,051 |
-0.38% |
3,200 |
2015/7/9 |
1,052 |
1,055 |
1,030 |
1,055 |
-0.57% |
4,100 |
2015/7/8 |
1,073 |
1,073 |
1,061 |
1,061 |
-0.66% |
1,600 |
2015/7/7 |
1,068 |
1,068 |
1,068 |
1,068 |
+0.56% |
200 |
2015/7/6 |
1,060 |
1,065 |
1,060 |
1,062 |
-0.75% |
900 |
2015/7/3 |
1,060 |
1,070 |
1,060 |
1,070 |
+0.94% |
1,200 |
2015/6/30 |
1,060 |
1,060 |
1,060 |
1,060 |
-1.40% |
500 |
2015/6/29 |
1,080 |
1,080 |
1,060 |
1,075 |
-0.46% |
4,700 |
2015/6/26 |
1,080 |
1,090 |
1,080 |
1,080 |
+0.00% |
3,000 |
2015/6/25 |
1,082 |
1,082 |
1,078 |
1,080 |
+0.28% |
3,400 |
2015/6/24 |
1,080 |
1,085 |
1,075 |
1,077 |
-2.09% |
7,900 |
2015/6/23 |
1,080 |
1,100 |
1,077 |
1,100 |
+2.80% |
1,800 |
2015/6/22 |
1,074 |
1,081 |
1,070 |
1,070 |
-0.93% |
4,200 |
2015/6/19 |
1,065 |
1,080 |
1,065 |
1,080 |
+1.22% |
900 |
2015/6/18 |
1,077 |
1,077 |
1,066 |
1,067 |
+1.43% |
1,700 |
2015/6/17 |
1,089 |
1,089 |
1,050 |
1,052 |
-2.14% |
5,800 |
2015/6/16 |
1,070 |
1,075 |
1,050 |
1,075 |
-0.83% |
4,000 |
2015/6/15 |
1,090 |
1,090 |
1,084 |
1,084 |
-0.55% |
4,300 |
2015/6/12 |
1,095 |
1,095 |
1,090 |
1,090 |
+0.00% |
200 |
2015/6/11 |
1,100 |
1,100 |
1,090 |
1,090 |
+0.00% |
3,500 |
2015/6/10 |
1,090 |
1,095 |
1,090 |
1,090 |
-0.09% |
800 |
2015/6/9 |
1,099 |
1,099 |
1,091 |
1,091 |
-0.73% |
1,100 |
2015/6/8 |
1,099 |
1,099 |
1,099 |
1,099 |
-0.09% |
100 |
2015/6/5 |
1,100 |
1,100 |
1,100 |
1,100 |
+0.00% |
300 |
2015/6/4 |
1,100 |
1,100 |
1,095 |
1,100 |
+0.00% |
1,600 |
2015/6/3 |
1,090 |
1,100 |
1,090 |
1,100 |
-0.45% |
2,400 |
2015/5/29 |
1,110 |
1,110 |
1,105 |
1,105 |
-0.45% |
200 |
2015/5/28 |
1,110 |
1,110 |
1,105 |
1,110 |
+0.00% |
2,000 |
2015/5/27 |
1,111 |
1,111 |
1,102 |
1,110 |
-0.09% |
5,400 |
2015/5/26 |
1,108 |
1,111 |
1,101 |
1,111 |
+0.45% |
7,500 |
2015/5/25 |
1,107 |
1,107 |
1,090 |
1,106 |
-0.36% |
6,000 |
2015/5/22 |
1,113 |
1,113 |
1,100 |
1,110 |
+0.91% |
2,100 |
2015/5/21 |
1,110 |
1,110 |
1,090 |
1,100 |
-0.90% |
1,700 |
2015/5/20 |
1,107 |
1,110 |
1,106 |
1,110 |
+0.45% |
2,800 |
2015/5/19 |
1,105 |
1,106 |
1,095 |
1,105 |
+0.27% |
2,800 |
2015/5/18 |
1,101 |
1,102 |
1,101 |
1,102 |
+0.18% |
2,700 |
2015/5/15 |
1,081 |
1,101 |
1,081 |
1,100 |
-0.45% |
2,200 |
2015/5/14 |
1,100 |
1,108 |
1,095 |
1,105 |
+0.45% |
1,800 |
2015/5/13 |
1,085 |
1,100 |
1,080 |
1,100 |
+0.92% |
1,600 |
2015/5/12 |
1,090 |
1,090 |
1,082 |
1,090 |
+0.00% |
1,200 |
2015/5/11 |
1,090 |
1,092 |
1,090 |
1,090 |
-0.18% |
800 |
2015/5/8 |
1,092 |
1,092 |
1,092 |
1,092 |
-0.82% |
200 |
2015/5/7 |
1,075 |
1,101 |
1,075 |
1,101 |
+1.01% |
6,500 |
2015/5/1 |
1,090 |
1,100 |
1,089 |
1,090 |
-0.46% |
1,600 |
2015/4/30 |
1,100 |
1,100 |
1,090 |
1,095 |
+0.09% |
4,800 |
2015/4/28 |
1,098 |
1,098 |
1,087 |
1,094 |
+0.55% |
6,000 |
2015/4/27 |
1,100 |
1,100 |
1,081 |
1,088 |
-0.91% |
8,400 |
2015/4/24 |
1,099 |
1,099 |
1,090 |
1,098 |
-0.18% |
5,100 |
2015/4/23 |
1,100 |
1,103 |
1,080 |
1,100 |
+0.00% |
9,000 |
2015/4/22 |
1,109 |
1,109 |
1,090 |
1,100 |
-0.45% |
1,900 |
2015/4/21 |
1,109 |
1,109 |
1,102 |
1,105 |
+0.36% |
1,500 |
2015/4/20 |
1,104 |
1,110 |
1,101 |
1,101 |
-0.81% |
1,100 |
2015/4/17 |
1,112 |
1,112 |
1,103 |
1,110 |
+0.00% |
700 |
2015/4/16 |
1,100 |
1,110 |
1,099 |
1,110 |
+0.00% |
6,200 |
2015/4/15 |
1,103 |
1,110 |
1,101 |
1,110 |
-0.18% |
5,300 |
2015/4/14 |
1,106 |
1,123 |
1,105 |
1,112 |
+0.63% |
6,900 |
2015/4/13 |
1,118 |
1,118 |
1,105 |
1,105 |
-2.21% |
600 |
2015/4/10 |
1,123 |
1,131 |
1,117 |
1,130 |
+0.62% |
3,400 |
2015/4/9 |
1,116 |
1,123 |
1,116 |
1,123 |
+2.09% |
2,600 |
2015/4/8 |
1,105 |
1,108 |
1,100 |
1,100 |
-0.54% |
4,700 |
2015/4/7 |
1,123 |
1,123 |
1,100 |
1,106 |
-2.12% |
2,200 |
2015/4/6 |
1,104 |
1,130 |
1,081 |
1,130 |
+0.00% |
7,600 |
2015/4/3 |
1,130 |
1,131 |
1,130 |
1,130 |
+0.00% |
4,300 |
2015/4/2 |
1,130 |
1,134 |
1,122 |
1,130 |
+2.36% |
5,200 |
2015/3/31 |
1,111 |
1,111 |
1,095 |
1,104 |
-0.99% |
900 |
2015/3/30 |
1,083 |
1,115 |
1,075 |
1,115 |
+5.89% |
3,600 |
2015/3/27 |
1,165 |
1,165 |
1,053 |
1,053 |
-9.38% |
5,200 |
2015/3/26 |
1,171 |
1,176 |
1,162 |
1,162 |
-2.35% |
8,900 |
2015/3/25 |
1,213 |
1,214 |
1,176 |
1,190 |
-0.58% |
9,500 |
2015/3/24 |
1,193 |
1,199 |
1,185 |
1,197 |
+0.59% |
8,300 |
2015/3/23 |
1,178 |
1,190 |
1,177 |
1,190 |
+1.28% |
5,600 |
2015/3/20 |
1,174 |
1,175 |
1,170 |
1,175 |
+0.26% |
2,800 |
2015/3/19 |
1,165 |
1,172 |
1,152 |
1,172 |
+1.03% |
2,800 |
2015/3/18 |
1,160 |
1,160 |
1,151 |
1,160 |
+0.00% |
4,100 |
|