日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/3/24 |
781 |
784 |
781 |
784 |
+0.00% |
1,400 |
2015/3/23 |
783 |
784 |
781 |
784 |
+0.13% |
1,900 |
2015/3/20 |
784 |
784 |
783 |
783 |
+0.26% |
500 |
2015/3/19 |
781 |
784 |
781 |
781 |
+0.00% |
2,100 |
2015/3/18 |
783 |
784 |
781 |
781 |
-0.13% |
1,900 |
2015/3/17 |
781 |
782 |
781 |
782 |
-0.26% |
1,200 |
2015/3/16 |
784 |
784 |
784 |
784 |
+0.38% |
300 |
2015/3/13 |
781 |
782 |
781 |
781 |
-0.38% |
900 |
2015/3/12 |
783 |
784 |
781 |
784 |
+0.00% |
1,300 |
2015/3/10 |
784 |
784 |
782 |
784 |
+0.13% |
1,900 |
2015/3/9 |
783 |
783 |
783 |
783 |
+0.13% |
100 |
2015/3/6 |
783 |
783 |
782 |
782 |
-0.26% |
11,100 |
2015/3/5 |
783 |
785 |
782 |
784 |
+0.13% |
36,500 |
2015/3/4 |
783 |
783 |
781 |
783 |
+0.00% |
1,700 |
2015/3/3 |
783 |
783 |
781 |
783 |
+0.00% |
23,200 |
2015/3/2 |
783 |
783 |
783 |
783 |
+0.00% |
700 |
2015/2/27 |
783 |
783 |
781 |
783 |
+0.13% |
39,200 |
2015/2/26 |
779 |
783 |
779 |
782 |
-0.13% |
800 |
2015/2/25 |
779 |
783 |
779 |
783 |
+0.00% |
1,000 |
2015/2/24 |
779 |
783 |
779 |
783 |
+0.13% |
1,600 |
2015/2/23 |
782 |
782 |
782 |
782 |
-0.13% |
600 |
2015/2/20 |
783 |
783 |
779 |
783 |
-0.25% |
1,000 |
2015/2/19 |
783 |
785 |
783 |
785 |
+0.26% |
6,500 |
2015/2/17 |
783 |
783 |
783 |
783 |
+0.51% |
100 |
2015/2/16 |
777 |
783 |
777 |
779 |
-0.64% |
4,800 |
2015/2/13 |
783 |
784 |
783 |
784 |
+0.51% |
1,400 |
2015/2/10 |
780 |
780 |
780 |
780 |
-0.26% |
1,000 |
2015/2/9 |
779 |
783 |
779 |
782 |
+0.51% |
34,500 |
2015/2/5 |
778 |
778 |
778 |
778 |
-0.26% |
1,600 |
2015/2/2 |
780 |
780 |
780 |
780 |
+0.00% |
100 |
2015/1/30 |
778 |
782 |
778 |
780 |
-0.13% |
3,500 |
2015/1/28 |
781 |
781 |
781 |
781 |
-0.13% |
100 |
2015/1/27 |
780 |
782 |
780 |
782 |
+0.00% |
33,100 |
2015/1/26 |
782 |
782 |
779 |
782 |
+0.39% |
400 |
2015/1/23 |
782 |
782 |
779 |
779 |
+0.00% |
200 |
2015/1/22 |
779 |
779 |
779 |
779 |
+0.00% |
20,000 |
2015/1/21 |
779 |
779 |
779 |
779 |
+0.00% |
200 |
2015/1/19 |
779 |
779 |
779 |
779 |
-0.38% |
100 |
2015/1/16 |
782 |
782 |
782 |
782 |
+0.51% |
600 |
2015/1/15 |
778 |
778 |
778 |
778 |
-0.38% |
600 |
2015/1/14 |
782 |
782 |
781 |
781 |
+0.39% |
200 |
2015/1/13 |
777 |
778 |
777 |
778 |
-0.51% |
800 |
2015/1/9 |
781 |
782 |
781 |
782 |
+0.26% |
500 |
2015/1/8 |
781 |
781 |
776 |
780 |
+0.78% |
900 |
2015/1/5 |
777 |
777 |
774 |
774 |
-1.02% |
18,100 |
2014/12/30 |
783 |
783 |
780 |
782 |
-0.13% |
300 |
2014/12/29 |
777 |
783 |
777 |
783 |
+0.00% |
300 |
2014/12/22 |
776 |
783 |
776 |
783 |
+0.51% |
600 |
2014/12/19 |
774 |
779 |
774 |
779 |
+0.78% |
300 |
2014/12/18 |
773 |
773 |
773 |
773 |
-0.26% |
300 |
2014/12/16 |
781 |
781 |
775 |
775 |
-0.64% |
2,400 |
2014/12/15 |
782 |
782 |
780 |
780 |
-0.26% |
45,500 |
2014/12/12 |
783 |
783 |
782 |
782 |
-0.13% |
76,500 |
2014/12/11 |
783 |
784 |
783 |
783 |
+0.00% |
4,100 |
2014/12/10 |
784 |
784 |
783 |
783 |
+0.00% |
2,300 |
2014/12/9 |
784 |
784 |
783 |
783 |
+0.00% |
3,900 |
2014/12/8 |
783 |
783 |
783 |
783 |
+0.00% |
1,500 |
2014/12/5 |
783 |
783 |
783 |
783 |
-0.13% |
4,900 |
2014/12/4 |
783 |
784 |
783 |
784 |
+0.00% |
8,000 |
2014/12/3 |
783 |
784 |
783 |
784 |
+0.13% |
15,500 |
2014/12/2 |
783 |
783 |
783 |
783 |
+0.00% |
1,800 |
2014/12/1 |
783 |
783 |
783 |
783 |
-0.13% |
1,100 |
2014/11/28 |
789 |
789 |
784 |
784 |
+0.00% |
1,400 |
2014/11/27 |
785 |
785 |
784 |
784 |
-1.75% |
27,400 |
2014/11/26 |
783 |
798 |
783 |
798 |
+1.79% |
11,900 |
2014/11/25 |
783 |
784 |
783 |
784 |
+0.13% |
7,300 |
2014/11/21 |
783 |
783 |
783 |
783 |
+0.00% |
3,100 |
2014/11/20 |
784 |
784 |
783 |
783 |
-0.13% |
5,500 |
2014/11/19 |
783 |
784 |
783 |
784 |
+0.00% |
6,700 |
2014/11/18 |
783 |
784 |
783 |
784 |
+0.00% |
7,000 |
2014/11/17 |
784 |
784 |
784 |
784 |
+0.00% |
24,100 |
2014/11/14 |
784 |
784 |
784 |
784 |
-0.13% |
27,300 |
2014/11/13 |
785 |
785 |
785 |
785 |
+0.00% |
31,000 |
2014/11/12 |
785 |
786 |
785 |
785 |
-0.13% |
16,100 |
2014/11/11 |
786 |
787 |
786 |
786 |
-0.13% |
21,400 |
2014/11/10 |
788 |
790 |
787 |
787 |
+0.00% |
24,800 |
2014/11/7 |
784 |
798 |
784 |
787 |
+1.16% |
258,300 |
2014/11/6 |
778 |
778 |
778 |
778 |
+14.75% |
20,200 |
2014/11/5 |
675 |
687 |
675 |
678 |
+0.00% |
1,200 |
2014/11/4 |
661 |
688 |
661 |
678 |
+3.35% |
2,500 |
2014/10/31 |
656 |
656 |
656 |
656 |
+0.15% |
100 |
2014/10/30 |
675 |
675 |
655 |
655 |
-2.96% |
1,100 |
2014/10/29 |
665 |
675 |
665 |
675 |
+0.00% |
2,400 |
2014/10/28 |
680 |
680 |
675 |
675 |
+0.00% |
200 |
2014/10/27 |
656 |
682 |
652 |
675 |
+4.01% |
1,800 |
2014/10/24 |
670 |
670 |
641 |
649 |
-5.94% |
5,700 |
2014/10/23 |
706 |
706 |
690 |
690 |
-2.68% |
1,000 |
2014/10/22 |
669 |
709 |
669 |
709 |
+5.98% |
13,400 |
2014/10/21 |
660 |
669 |
658 |
669 |
+2.92% |
7,500 |
2014/10/20 |
648 |
650 |
646 |
650 |
+2.20% |
2,400 |
2014/10/17 |
634 |
636 |
634 |
636 |
+1.27% |
400 |
2014/10/16 |
638 |
643 |
628 |
628 |
-2.18% |
4,000 |
2014/10/15 |
620 |
642 |
620 |
642 |
+1.90% |
4,800 |
2014/10/14 |
635 |
645 |
630 |
630 |
+4.13% |
19,700 |
2014/10/10 |
609 |
610 |
605 |
605 |
+1.00% |
5,600 |
2014/10/9 |
588 |
609 |
588 |
599 |
+2.39% |
5,200 |
2014/10/8 |
580 |
585 |
576 |
585 |
+0.86% |
3,800 |
2014/10/7 |
579 |
580 |
579 |
580 |
+0.35% |
1,600 |
2014/10/6 |
577 |
578 |
577 |
578 |
+0.17% |
700 |
2014/10/3 |
583 |
584 |
577 |
577 |
-0.17% |
1,100 |
2014/10/2 |
567 |
578 |
567 |
578 |
+1.94% |
8,000 |
2014/10/1 |
567 |
568 |
567 |
567 |
+0.00% |
3,400 |
2014/9/30 |
570 |
570 |
567 |
567 |
-0.18% |
1,200 |
2014/9/29 |
572 |
573 |
568 |
568 |
-1.05% |
1,200 |
2014/9/26 |
565 |
574 |
565 |
574 |
-0.17% |
1,300 |
2014/9/25 |
574 |
580 |
574 |
575 |
+0.17% |
1,000 |
2014/9/24 |
590 |
594 |
574 |
574 |
-1.37% |
3,300 |
2014/9/22 |
593 |
593 |
582 |
582 |
-0.17% |
1,500 |
2014/9/19 |
586 |
586 |
583 |
583 |
-0.85% |
300 |
2014/9/18 |
588 |
588 |
588 |
588 |
+0.00% |
1,200 |
2014/9/17 |
588 |
588 |
588 |
588 |
-0.84% |
1,000 |
2014/9/12 |
575 |
593 |
573 |
593 |
+3.49% |
4,300 |
2014/9/11 |
577 |
577 |
570 |
573 |
-0.35% |
1,800 |
2014/9/10 |
586 |
586 |
575 |
575 |
-1.03% |
4,400 |
2014/9/9 |
582 |
582 |
579 |
581 |
+0.35% |
700 |
2014/9/8 |
579 |
579 |
579 |
579 |
+0.17% |
100 |
2014/9/5 |
575 |
583 |
571 |
578 |
-0.34% |
10,400 |
2014/9/4 |
585 |
585 |
580 |
580 |
+0.00% |
1,400 |
2014/9/3 |
583 |
587 |
580 |
580 |
+2.47% |
5,400 |
2014/9/2 |
586 |
586 |
566 |
566 |
-3.41% |
10,900 |
2014/9/1 |
586 |
586 |
586 |
586 |
-0.68% |
500 |
2014/8/29 |
590 |
593 |
590 |
590 |
+0.85% |
1,500 |
2014/8/27 |
586 |
586 |
585 |
585 |
-0.17% |
800 |
|