日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/1/27 |
757 |
768 |
750 |
765 |
+1.06% |
13,800 |
2015/1/26 |
752 |
768 |
749 |
757 |
-0.79% |
16,600 |
2015/1/23 |
778 |
778 |
751 |
763 |
-2.30% |
9,700 |
2015/1/22 |
771 |
785 |
760 |
781 |
-0.51% |
5,300 |
2015/1/21 |
802 |
802 |
777 |
785 |
-2.36% |
6,400 |
2015/1/20 |
811 |
815 |
795 |
804 |
-0.74% |
9,600 |
2015/1/19 |
799 |
810 |
778 |
810 |
+2.53% |
14,100 |
2015/1/16 |
800 |
800 |
780 |
790 |
-1.00% |
18,300 |
2015/1/15 |
794 |
798 |
782 |
798 |
+1.14% |
33,700 |
2015/1/14 |
752 |
789 |
750 |
789 |
+5.20% |
33,300 |
2015/1/13 |
754 |
754 |
742 |
750 |
+0.81% |
11,100 |
2015/1/9 |
745 |
751 |
740 |
744 |
-0.27% |
9,900 |
2015/1/8 |
750 |
753 |
742 |
746 |
-0.53% |
9,200 |
2015/1/7 |
751 |
756 |
740 |
750 |
-0.53% |
14,600 |
2015/1/6 |
757 |
760 |
754 |
754 |
-1.82% |
11,100 |
2015/1/5 |
763 |
774 |
754 |
768 |
+0.66% |
16,200 |
2014/12/30 |
746 |
768 |
741 |
763 |
+0.79% |
16,800 |
2014/12/29 |
779 |
785 |
755 |
757 |
-0.39% |
13,900 |
2014/12/26 |
733 |
777 |
733 |
760 |
+2.70% |
6,900 |
2014/12/25 |
781 |
781 |
735 |
740 |
-5.25% |
30,700 |
2014/12/24 |
800 |
800 |
779 |
781 |
+0.39% |
33,800 |
2014/12/22 |
746 |
779 |
745 |
778 |
+4.99% |
32,700 |
2014/12/19 |
726 |
746 |
721 |
741 |
+2.07% |
20,200 |
2014/12/18 |
723 |
735 |
716 |
726 |
+1.26% |
16,300 |
2014/12/17 |
721 |
741 |
717 |
717 |
-1.78% |
16,900 |
2014/12/16 |
738 |
747 |
729 |
730 |
-2.80% |
19,900 |
2014/12/15 |
751 |
762 |
736 |
751 |
+0.67% |
21,100 |
2014/12/12 |
755 |
760 |
738 |
746 |
-0.93% |
20,500 |
2014/12/11 |
757 |
761 |
750 |
753 |
-0.53% |
15,000 |
2014/12/10 |
747 |
770 |
746 |
757 |
+0.13% |
8,600 |
2014/12/9 |
757 |
775 |
752 |
756 |
-1.69% |
16,500 |
2014/12/8 |
820 |
820 |
752 |
769 |
-2.66% |
49,000 |
2014/12/5 |
773 |
790 |
773 |
790 |
+0.38% |
29,000 |
2014/12/4 |
780 |
800 |
771 |
787 |
-0.63% |
24,000 |
2014/12/3 |
810 |
810 |
791 |
792 |
-2.82% |
20,900 |
2014/12/2 |
850 |
850 |
815 |
815 |
-4.12% |
17,700 |
2014/12/1 |
860 |
865 |
821 |
850 |
-0.93% |
23,600 |
2014/11/28 |
883 |
883 |
850 |
858 |
-0.92% |
21,700 |
2014/11/27 |
850 |
888 |
825 |
866 |
+2.12% |
61,100 |
2014/11/26 |
809 |
848 |
800 |
848 |
+6.80% |
54,100 |
2014/11/25 |
810 |
815 |
780 |
794 |
+8.03% |
106,500 |
2014/11/21 |
728 |
735 |
725 |
735 |
+0.96% |
12,100 |
2014/11/20 |
739 |
739 |
722 |
728 |
-0.95% |
7,800 |
2014/11/19 |
717 |
735 |
706 |
735 |
+4.11% |
27,700 |
2014/11/18 |
695 |
711 |
688 |
706 |
+2.92% |
18,200 |
2014/11/17 |
694 |
697 |
683 |
686 |
-2.28% |
43,700 |
2014/11/14 |
706 |
716 |
692 |
702 |
-3.97% |
71,900 |
2014/11/13 |
715 |
740 |
707 |
731 |
+2.67% |
33,800 |
2014/11/12 |
725 |
726 |
710 |
712 |
-1.11% |
38,800 |
2014/11/11 |
727 |
740 |
720 |
720 |
-2.70% |
27,000 |
2014/11/10 |
765 |
765 |
722 |
740 |
-3.39% |
44,300 |
2014/11/7 |
757 |
766 |
748 |
766 |
+0.13% |
9,900 |
2014/11/6 |
780 |
789 |
745 |
765 |
-1.54% |
27,600 |
2014/11/5 |
768 |
777 |
757 |
777 |
+3.60% |
21,000 |
2014/11/4 |
754 |
770 |
735 |
750 |
+3.59% |
34,800 |
2014/10/31 |
724 |
734 |
703 |
724 |
-1.36% |
26,700 |
2014/10/30 |
722 |
734 |
712 |
734 |
+2.23% |
8,700 |
2014/10/29 |
715 |
726 |
710 |
718 |
+0.42% |
9,800 |
2014/10/28 |
711 |
721 |
710 |
715 |
+0.70% |
3,200 |
2014/10/27 |
721 |
722 |
704 |
710 |
-0.42% |
16,300 |
2014/10/24 |
745 |
745 |
711 |
713 |
-1.66% |
23,800 |
2014/10/23 |
719 |
735 |
719 |
725 |
+0.97% |
9,400 |
2014/10/22 |
731 |
755 |
718 |
718 |
-0.83% |
40,800 |
2014/10/21 |
723 |
725 |
714 |
724 |
+0.70% |
9,300 |
2014/10/20 |
723 |
735 |
713 |
719 |
+3.01% |
37,700 |
2014/10/17 |
688 |
750 |
688 |
698 |
+0.00% |
89,700 |
2014/10/16 |
737 |
737 |
695 |
698 |
-5.42% |
54,800 |
2014/10/15 |
730 |
742 |
730 |
738 |
+1.65% |
20,300 |
2014/10/14 |
750 |
762 |
720 |
726 |
-6.56% |
55,500 |
2014/10/10 |
800 |
810 |
767 |
777 |
-6.16% |
64,900 |
2014/10/9 |
845 |
860 |
815 |
828 |
-0.84% |
26,100 |
2014/10/8 |
841 |
850 |
832 |
835 |
-4.13% |
15,000 |
2014/10/7 |
870 |
873 |
858 |
871 |
+0.35% |
5,000 |
2014/10/6 |
865 |
870 |
854 |
868 |
+3.95% |
8,600 |
2014/10/3 |
858 |
860 |
825 |
835 |
-3.02% |
40,200 |
2014/10/2 |
870 |
870 |
858 |
861 |
-1.94% |
13,500 |
2014/10/1 |
875 |
891 |
862 |
878 |
+0.23% |
19,300 |
2014/9/30 |
871 |
897 |
871 |
876 |
-0.23% |
18,500 |
2014/9/29 |
904 |
905 |
878 |
878 |
-2.66% |
29,700 |
2014/9/26 |
918 |
929 |
897 |
902 |
-3.74% |
20,400 |
2014/9/25 |
936 |
950 |
936 |
937 |
+0.21% |
20,400 |
2014/9/24 |
944 |
951 |
935 |
935 |
-3.01% |
12,500 |
2014/9/22 |
961 |
970 |
943 |
964 |
+0.31% |
11,400 |
2014/9/19 |
979 |
979 |
936 |
961 |
-1.94% |
15,000 |
2014/9/18 |
975 |
988 |
921 |
980 |
-0.81% |
25,300 |
2014/9/17 |
968 |
989 |
948 |
988 |
+5.11% |
55,000 |
2014/9/16 |
916 |
966 |
910 |
940 |
+7.92% |
65,900 |
2014/9/12 |
885 |
885 |
871 |
871 |
-1.02% |
8,000 |
2014/9/11 |
879 |
885 |
878 |
880 |
+0.23% |
4,000 |
2014/9/10 |
885 |
885 |
875 |
878 |
-1.01% |
5,900 |
2014/9/9 |
895 |
895 |
878 |
887 |
+0.45% |
3,000 |
2014/9/8 |
899 |
899 |
873 |
883 |
-1.89% |
6,200 |
2014/9/5 |
884 |
900 |
863 |
900 |
+0.90% |
18,200 |
2014/9/4 |
891 |
900 |
890 |
892 |
-0.78% |
4,800 |
2014/9/3 |
900 |
906 |
887 |
899 |
+0.56% |
9,900 |
2014/9/2 |
900 |
905 |
894 |
894 |
-0.67% |
8,100 |
2014/9/1 |
913 |
913 |
893 |
900 |
-0.99% |
7,100 |
2014/8/29 |
897 |
910 |
891 |
909 |
+1.11% |
4,900 |
2014/8/28 |
900 |
909 |
898 |
899 |
-0.66% |
6,500 |
2014/8/27 |
931 |
931 |
905 |
905 |
-1.20% |
4,300 |
2014/8/26 |
938 |
938 |
904 |
916 |
-1.51% |
6,300 |
2014/8/25 |
928 |
937 |
922 |
930 |
-0.75% |
6,000 |
2014/8/22 |
944 |
945 |
916 |
937 |
-0.85% |
5,600 |
2014/8/21 |
945 |
948 |
935 |
945 |
+0.53% |
3,800 |
2014/8/20 |
940 |
949 |
940 |
940 |
+0.21% |
3,000 |
2014/8/19 |
938 |
941 |
930 |
938 |
+0.00% |
12,800 |
2014/8/18 |
914 |
938 |
913 |
938 |
+2.85% |
11,300 |
2014/8/15 |
905 |
912 |
898 |
912 |
-0.33% |
7,900 |
2014/8/14 |
908 |
918 |
880 |
915 |
+1.89% |
12,500 |
2014/8/13 |
877 |
907 |
875 |
898 |
+1.13% |
10,600 |
2014/8/12 |
889 |
915 |
880 |
888 |
+0.11% |
9,800 |
2014/8/11 |
860 |
888 |
845 |
887 |
+3.14% |
32,700 |
2014/8/8 |
861 |
863 |
831 |
860 |
-1.15% |
38,600 |
2014/8/7 |
878 |
899 |
860 |
870 |
-0.91% |
41,500 |
2014/8/6 |
830 |
895 |
830 |
878 |
-10.41% |
349,700 |
2014/8/5 |
960 |
990 |
945 |
980 |
+1.03% |
50,300 |
2014/8/4 |
999 |
999 |
950 |
970 |
-1.72% |
22,200 |
2014/8/1 |
985 |
990 |
979 |
987 |
+0.00% |
14,600 |
2014/7/31 |
1,008 |
1,008 |
984 |
987 |
-1.79% |
26,500 |
2014/7/30 |
996 |
1,010 |
992 |
1,005 |
+0.30% |
13,100 |
2014/7/29 |
1,013 |
1,013 |
991 |
1,002 |
-0.20% |
7,700 |
2014/7/28 |
1,000 |
1,012 |
998 |
1,004 |
+0.10% |
6,700 |
2014/7/25 |
999 |
1,005 |
994 |
1,003 |
+1.01% |
5,200 |
|