日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/2/24 |
985 |
986 |
977 |
981 |
+0.20% |
187,000 |
2015/2/23 |
974 |
981 |
973 |
979 |
+0.62% |
121,500 |
2015/2/20 |
976 |
978 |
969 |
973 |
-0.41% |
160,200 |
2015/2/19 |
981 |
981 |
975 |
977 |
-0.10% |
100,900 |
2015/2/18 |
974 |
981 |
974 |
978 |
+0.41% |
91,100 |
2015/2/17 |
968 |
975 |
966 |
974 |
+0.41% |
54,400 |
2015/2/16 |
970 |
974 |
966 |
970 |
+0.21% |
79,700 |
2015/2/13 |
979 |
979 |
968 |
968 |
-0.72% |
153,700 |
2015/2/12 |
977 |
986 |
974 |
975 |
+0.31% |
163,000 |
2015/2/10 |
973 |
978 |
970 |
972 |
-0.10% |
70,900 |
2015/2/9 |
981 |
981 |
970 |
973 |
-0.21% |
81,300 |
2015/2/6 |
977 |
981 |
974 |
975 |
-0.10% |
74,400 |
2015/2/5 |
979 |
984 |
976 |
976 |
-1.01% |
120,600 |
2015/2/4 |
983 |
990 |
980 |
986 |
+0.51% |
97,300 |
2015/2/3 |
996 |
998 |
978 |
981 |
-1.60% |
137,500 |
2015/2/2 |
987 |
999 |
984 |
997 |
+0.81% |
91,700 |
2015/1/30 |
990 |
997 |
988 |
989 |
+0.30% |
117,000 |
2015/1/29 |
990 |
998 |
986 |
986 |
-0.50% |
79,000 |
2015/1/28 |
981 |
996 |
980 |
991 |
+0.00% |
95,300 |
2015/1/27 |
985 |
991 |
982 |
991 |
+0.81% |
96,200 |
2015/1/26 |
993 |
993 |
978 |
983 |
-1.01% |
84,900 |
2015/1/23 |
1,005 |
1,005 |
987 |
993 |
-0.50% |
120,400 |
2015/1/22 |
997 |
1,000 |
993 |
998 |
-1.19% |
98,100 |
2015/1/21 |
1,012 |
1,014 |
999 |
1,010 |
-0.20% |
121,200 |
2015/1/20 |
1,002 |
1,012 |
998 |
1,012 |
+1.30% |
66,000 |
2015/1/19 |
998 |
1,004 |
992 |
999 |
+0.91% |
105,200 |
2015/1/16 |
1,006 |
1,007 |
980 |
990 |
-2.46% |
181,900 |
2015/1/15 |
1,015 |
1,019 |
1,007 |
1,015 |
+0.40% |
107,100 |
2015/1/14 |
1,023 |
1,029 |
1,011 |
1,011 |
-1.46% |
85,500 |
2015/1/13 |
1,021 |
1,029 |
1,017 |
1,026 |
+0.39% |
148,300 |
2015/1/9 |
1,014 |
1,024 |
1,013 |
1,022 |
+1.69% |
138,500 |
2015/1/8 |
1,021 |
1,022 |
1,001 |
1,005 |
-1.47% |
160,700 |
2015/1/7 |
1,016 |
1,022 |
1,011 |
1,020 |
+0.39% |
59,800 |
2015/1/6 |
1,008 |
1,021 |
1,001 |
1,016 |
+0.49% |
129,100 |
2015/1/5 |
1,013 |
1,017 |
1,007 |
1,011 |
-0.30% |
54,800 |
2014/12/30 |
1,023 |
1,024 |
1,013 |
1,014 |
-0.69% |
55,200 |
2014/12/29 |
1,018 |
1,025 |
1,012 |
1,021 |
+0.79% |
92,900 |
2014/12/26 |
1,015 |
1,018 |
1,005 |
1,013 |
-0.10% |
84,800 |
2014/12/25 |
1,021 |
1,024 |
1,010 |
1,014 |
-1.07% |
87,800 |
2014/12/24 |
1,018 |
1,025 |
1,016 |
1,025 |
+0.69% |
90,900 |
2014/12/22 |
1,035 |
1,035 |
1,013 |
1,018 |
-1.64% |
81,900 |
2014/12/19 |
1,026 |
1,036 |
1,026 |
1,035 |
+1.37% |
142,100 |
2014/12/18 |
1,020 |
1,022 |
1,011 |
1,021 |
+0.99% |
95,600 |
2014/12/17 |
1,019 |
1,025 |
1,011 |
1,011 |
-1.27% |
88,700 |
2014/12/16 |
1,015 |
1,027 |
1,010 |
1,024 |
+0.79% |
139,400 |
2014/12/15 |
1,014 |
1,026 |
1,010 |
1,016 |
+0.10% |
100,600 |
2014/12/12 |
1,020 |
1,022 |
1,015 |
1,015 |
-0.59% |
117,100 |
2014/12/11 |
1,023 |
1,030 |
1,020 |
1,021 |
-0.20% |
66,100 |
2014/12/10 |
1,021 |
1,029 |
1,020 |
1,023 |
+0.20% |
93,700 |
2014/12/9 |
1,041 |
1,041 |
1,020 |
1,021 |
-2.20% |
129,300 |
2014/12/8 |
1,057 |
1,060 |
1,043 |
1,044 |
-1.32% |
78,300 |
2014/12/5 |
1,043 |
1,058 |
1,043 |
1,058 |
+1.15% |
133,300 |
2014/12/4 |
1,054 |
1,055 |
1,044 |
1,046 |
-0.76% |
97,200 |
2014/12/3 |
1,063 |
1,063 |
1,047 |
1,054 |
-0.57% |
84,500 |
2014/12/2 |
1,048 |
1,063 |
1,047 |
1,060 |
+1.15% |
167,400 |
2014/12/1 |
1,049 |
1,059 |
1,045 |
1,048 |
-0.38% |
83,900 |
2014/11/28 |
1,048 |
1,053 |
1,045 |
1,052 |
+0.38% |
114,400 |
2014/11/27 |
1,045 |
1,050 |
1,042 |
1,048 |
+0.19% |
79,500 |
2014/11/26 |
1,047 |
1,057 |
1,044 |
1,046 |
+0.10% |
83,000 |
2014/11/25 |
1,060 |
1,062 |
1,043 |
1,045 |
-1.69% |
140,400 |
2014/11/21 |
1,069 |
1,069 |
1,056 |
1,063 |
-0.56% |
81,400 |
2014/11/20 |
1,065 |
1,071 |
1,061 |
1,069 |
+1.14% |
80,700 |
2014/11/19 |
1,065 |
1,073 |
1,057 |
1,057 |
-0.47% |
105,700 |
2014/11/18 |
1,053 |
1,066 |
1,053 |
1,062 |
+1.24% |
83,600 |
2014/11/17 |
1,055 |
1,060 |
1,044 |
1,049 |
-1.32% |
140,700 |
2014/11/14 |
1,075 |
1,076 |
1,051 |
1,063 |
-0.65% |
183,100 |
2014/11/13 |
1,056 |
1,072 |
1,049 |
1,070 |
+1.52% |
141,600 |
2014/11/12 |
1,056 |
1,074 |
1,051 |
1,054 |
-0.19% |
128,800 |
2014/11/11 |
1,045 |
1,058 |
1,042 |
1,056 |
+1.15% |
110,300 |
2014/11/10 |
1,045 |
1,050 |
1,039 |
1,044 |
-0.10% |
87,700 |
2014/11/7 |
1,041 |
1,053 |
1,041 |
1,045 |
+0.19% |
81,500 |
2014/11/6 |
1,064 |
1,069 |
1,038 |
1,043 |
-1.97% |
148,600 |
2014/11/5 |
1,059 |
1,073 |
1,055 |
1,064 |
+0.38% |
340,500 |
2014/11/4 |
1,050 |
1,074 |
1,042 |
1,060 |
+1.63% |
624,100 |
2014/10/31 |
1,015 |
1,047 |
1,014 |
1,043 |
+3.37% |
271,700 |
2014/10/30 |
1,011 |
1,022 |
1,006 |
1,009 |
-0.10% |
102,000 |
2014/10/29 |
1,020 |
1,020 |
1,005 |
1,010 |
-0.39% |
100,600 |
2014/10/28 |
1,004 |
1,024 |
1,004 |
1,014 |
+0.10% |
113,600 |
2014/10/27 |
1,002 |
1,016 |
995 |
1,013 |
+1.30% |
136,000 |
2014/10/24 |
1,038 |
1,040 |
999 |
1,000 |
-3.01% |
172,800 |
2014/10/23 |
1,045 |
1,045 |
1,021 |
1,031 |
-1.34% |
94,600 |
2014/10/22 |
1,002 |
1,046 |
1,002 |
1,045 |
+5.13% |
254,500 |
2014/10/21 |
997 |
1,000 |
989 |
994 |
-0.10% |
106,200 |
2014/10/20 |
970 |
998 |
970 |
995 |
+4.08% |
126,600 |
2014/10/17 |
991 |
994 |
954 |
956 |
-3.43% |
173,800 |
2014/10/16 |
997 |
1,003 |
988 |
990 |
-1.00% |
179,800 |
2014/10/15 |
1,000 |
1,008 |
991 |
1,000 |
-0.20% |
116,900 |
2014/10/14 |
1,004 |
1,016 |
999 |
1,002 |
-2.05% |
175,000 |
2014/10/10 |
1,018 |
1,026 |
1,008 |
1,023 |
-0.58% |
248,800 |
2014/10/9 |
1,030 |
1,053 |
1,026 |
1,029 |
+0.88% |
246,500 |
2014/10/8 |
998 |
1,028 |
992 |
1,020 |
+1.80% |
254,800 |
2014/10/7 |
990 |
1,010 |
988 |
1,002 |
+0.80% |
181,400 |
2014/10/6 |
980 |
1,005 |
971 |
994 |
+1.95% |
168,300 |
2014/10/3 |
962 |
985 |
962 |
975 |
+0.00% |
94,600 |
2014/10/2 |
989 |
997 |
971 |
975 |
-2.21% |
187,000 |
2014/10/1 |
1,003 |
1,007 |
994 |
997 |
-0.20% |
152,900 |
2014/9/30 |
999 |
1,003 |
991 |
999 |
+0.81% |
178,300 |
2014/9/29 |
1,000 |
1,000 |
985 |
991 |
+0.61% |
133,400 |
2014/9/26 |
966 |
993 |
957 |
985 |
+1.65% |
201,800 |
2014/9/25 |
953 |
969 |
952 |
969 |
+1.79% |
118,500 |
2014/9/24 |
937 |
954 |
934 |
952 |
+1.17% |
126,500 |
2014/9/22 |
943 |
945 |
933 |
941 |
-0.95% |
103,300 |
2014/9/19 |
950 |
954 |
926 |
950 |
+1.39% |
159,000 |
2014/9/18 |
925 |
943 |
924 |
937 |
+2.18% |
186,300 |
2014/9/17 |
909 |
924 |
905 |
917 |
+1.78% |
128,500 |
2014/9/16 |
893 |
907 |
889 |
901 |
+1.46% |
134,900 |
2014/9/12 |
890 |
892 |
885 |
888 |
+0.68% |
185,900 |
2014/9/11 |
880 |
887 |
876 |
882 |
+1.26% |
115,600 |
2014/9/10 |
865 |
875 |
858 |
871 |
+1.16% |
79,700 |
2014/9/9 |
873 |
873 |
860 |
861 |
-0.69% |
56,200 |
2014/9/8 |
874 |
874 |
860 |
867 |
-0.80% |
87,200 |
2014/9/5 |
880 |
884 |
869 |
874 |
+0.11% |
113,000 |
2014/9/4 |
847 |
875 |
847 |
873 |
+2.83% |
140,700 |
2014/9/3 |
837 |
851 |
837 |
849 |
+2.04% |
128,800 |
2014/9/2 |
831 |
839 |
828 |
832 |
-0.36% |
76,600 |
2014/9/1 |
835 |
837 |
830 |
835 |
-0.83% |
70,100 |
2014/8/29 |
851 |
852 |
842 |
842 |
-1.41% |
89,300 |
2014/8/28 |
864 |
869 |
830 |
854 |
-0.70% |
138,900 |
2014/8/27 |
830 |
867 |
826 |
860 |
+1.53% |
433,200 |
2014/8/26 |
845 |
850 |
838 |
847 |
+0.00% |
496,000 |
2014/8/25 |
831 |
850 |
830 |
847 |
+1.93% |
176,800 |
2014/8/22 |
830 |
833 |
827 |
831 |
+0.12% |
193,000 |
2014/8/21 |
819 |
830 |
816 |
830 |
+1.34% |
137,400 |
|