日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/6/25 |
1,041 |
1,060 |
1,041 |
1,052 |
-1.77% |
5,500 |
2015/6/24 |
1,062 |
1,079 |
1,062 |
1,071 |
+0.94% |
4,900 |
2015/6/23 |
1,054 |
1,070 |
1,054 |
1,061 |
+0.28% |
1,800 |
2015/6/22 |
1,045 |
1,058 |
1,041 |
1,058 |
+0.67% |
9,000 |
2015/6/19 |
1,057 |
1,062 |
1,039 |
1,051 |
-2.14% |
2,900 |
2015/6/18 |
1,057 |
1,077 |
1,050 |
1,074 |
+1.03% |
3,600 |
2015/6/17 |
1,060 |
1,079 |
1,045 |
1,063 |
+1.92% |
4,900 |
2015/6/16 |
1,010 |
1,050 |
1,007 |
1,043 |
+2.76% |
5,700 |
2015/6/15 |
999 |
1,024 |
984 |
1,015 |
-0.98% |
5,300 |
2015/6/12 |
1,001 |
1,049 |
1,000 |
1,025 |
+2.40% |
2,700 |
2015/6/11 |
1,000 |
1,010 |
1,000 |
1,001 |
-0.79% |
4,600 |
2015/6/10 |
1,020 |
1,040 |
1,009 |
1,009 |
-3.90% |
5,600 |
2015/6/9 |
1,030 |
1,050 |
1,029 |
1,050 |
+0.57% |
1,500 |
2015/6/8 |
1,050 |
1,050 |
1,044 |
1,044 |
+1.26% |
800 |
2015/6/5 |
1,022 |
1,033 |
1,022 |
1,031 |
+0.10% |
2,600 |
2015/6/4 |
1,026 |
1,034 |
1,021 |
1,030 |
+0.98% |
3,300 |
2015/6/3 |
1,007 |
1,020 |
1,001 |
1,020 |
+1.29% |
8,900 |
2015/6/2 |
997 |
1,020 |
997 |
1,007 |
+0.70% |
8,800 |
2015/6/1 |
998 |
1,011 |
975 |
1,000 |
-1.09% |
5,500 |
2015/5/29 |
990 |
1,040 |
989 |
1,011 |
+2.64% |
43,500 |
2015/5/28 |
990 |
990 |
971 |
985 |
-1.50% |
16,200 |
2015/5/27 |
978 |
1,001 |
978 |
1,000 |
+2.15% |
25,400 |
2015/5/26 |
960 |
979 |
956 |
979 |
+0.93% |
7,700 |
2015/5/25 |
961 |
970 |
950 |
970 |
-0.51% |
3,700 |
2015/5/22 |
958 |
975 |
956 |
975 |
+1.56% |
4,700 |
2015/5/21 |
956 |
967 |
952 |
960 |
-1.13% |
1,200 |
2015/5/20 |
973 |
975 |
968 |
971 |
+0.83% |
5,300 |
2015/5/19 |
978 |
978 |
962 |
963 |
-1.13% |
1,200 |
2015/5/18 |
951 |
978 |
951 |
974 |
+2.74% |
5,300 |
2015/5/15 |
939 |
950 |
935 |
948 |
+0.96% |
3,700 |
2015/5/14 |
930 |
939 |
924 |
939 |
+0.97% |
1,100 |
2015/5/13 |
915 |
936 |
915 |
930 |
+0.00% |
600 |
2015/5/12 |
924 |
943 |
919 |
930 |
+0.76% |
6,500 |
2015/5/11 |
909 |
940 |
909 |
923 |
+1.54% |
12,000 |
2015/5/8 |
900 |
910 |
900 |
909 |
+0.89% |
2,600 |
2015/5/7 |
887 |
938 |
887 |
901 |
+0.78% |
9,600 |
2015/5/1 |
870 |
903 |
870 |
894 |
+2.05% |
13,400 |
2015/4/30 |
910 |
910 |
876 |
876 |
-1.79% |
5,100 |
2015/4/28 |
900 |
929 |
892 |
892 |
-0.78% |
6,700 |
2015/4/27 |
872 |
900 |
872 |
899 |
+3.81% |
13,600 |
2015/4/24 |
845 |
874 |
845 |
866 |
+2.97% |
21,500 |
2015/4/23 |
856 |
863 |
841 |
841 |
-3.00% |
5,100 |
2015/4/22 |
845 |
869 |
845 |
867 |
+2.24% |
34,900 |
2015/4/21 |
833 |
880 |
833 |
848 |
+2.42% |
68,700 |
2015/4/20 |
851 |
855 |
827 |
828 |
-1.43% |
7,000 |
2015/4/17 |
834 |
852 |
834 |
840 |
+0.00% |
10,400 |
2015/4/16 |
836 |
840 |
821 |
840 |
+0.60% |
21,500 |
2015/4/15 |
840 |
869 |
835 |
835 |
-0.83% |
36,800 |
2015/4/14 |
804 |
849 |
804 |
842 |
+6.45% |
172,100 |
2015/4/13 |
791 |
791 |
791 |
791 |
+14.47% |
33,900 |
2015/4/10 |
673 |
691 |
670 |
691 |
+3.91% |
7,400 |
2015/4/9 |
665 |
665 |
665 |
665 |
+0.00% |
200 |
2015/4/8 |
665 |
665 |
665 |
665 |
+0.30% |
300 |
2015/4/7 |
663 |
663 |
663 |
663 |
-0.30% |
200 |
2015/4/6 |
665 |
666 |
665 |
665 |
+0.00% |
1,100 |
2015/4/2 |
665 |
665 |
665 |
665 |
+0.00% |
100 |
2015/4/1 |
665 |
665 |
665 |
665 |
+0.00% |
500 |
2015/3/31 |
665 |
665 |
665 |
665 |
-1.48% |
1,600 |
2015/3/30 |
660 |
675 |
660 |
675 |
+2.27% |
1,800 |
2015/3/27 |
671 |
671 |
660 |
660 |
-0.15% |
2,100 |
2015/3/26 |
661 |
665 |
661 |
661 |
+0.15% |
1,600 |
2015/3/25 |
660 |
660 |
660 |
660 |
+0.00% |
1,400 |
2015/3/24 |
660 |
660 |
660 |
660 |
+0.00% |
1,800 |
2015/3/23 |
660 |
660 |
660 |
660 |
+0.15% |
1,000 |
2015/3/20 |
669 |
669 |
658 |
659 |
-0.15% |
1,800 |
2015/3/18 |
659 |
669 |
659 |
660 |
+0.15% |
900 |
2015/3/17 |
668 |
668 |
659 |
659 |
+0.15% |
600 |
2015/3/16 |
662 |
662 |
658 |
658 |
+0.00% |
300 |
2015/3/13 |
662 |
662 |
653 |
658 |
-1.79% |
4,800 |
2015/3/12 |
660 |
670 |
660 |
670 |
+0.75% |
800 |
2015/3/11 |
664 |
665 |
662 |
665 |
+0.15% |
2,700 |
2015/3/10 |
660 |
665 |
660 |
664 |
+0.91% |
700 |
2015/3/9 |
658 |
658 |
658 |
658 |
+0.15% |
200 |
2015/3/6 |
655 |
657 |
655 |
657 |
-0.90% |
1,200 |
2015/3/5 |
658 |
663 |
658 |
663 |
+0.61% |
600 |
2015/3/4 |
659 |
659 |
659 |
659 |
-0.15% |
300 |
2015/3/3 |
660 |
660 |
660 |
660 |
-0.45% |
1,200 |
2015/2/27 |
674 |
674 |
663 |
663 |
-0.30% |
3,100 |
2015/2/26 |
662 |
665 |
661 |
665 |
+0.15% |
3,000 |
2015/2/25 |
662 |
664 |
662 |
664 |
-0.90% |
5,100 |
2015/2/24 |
677 |
677 |
670 |
670 |
-1.03% |
2,200 |
2015/2/23 |
675 |
681 |
675 |
677 |
-0.59% |
7,200 |
2015/2/20 |
681 |
681 |
670 |
681 |
+0.00% |
4,300 |
2015/2/19 |
679 |
681 |
671 |
681 |
-0.29% |
7,000 |
2015/2/18 |
689 |
689 |
671 |
683 |
-7.07% |
35,300 |
2015/2/17 |
725 |
735 |
721 |
735 |
+2.08% |
16,300 |
2015/2/16 |
714 |
720 |
710 |
720 |
+0.84% |
6,600 |
2015/2/13 |
718 |
719 |
712 |
714 |
-0.70% |
4,300 |
2015/2/12 |
719 |
720 |
708 |
719 |
+0.98% |
2,600 |
2015/2/10 |
718 |
719 |
712 |
712 |
-0.28% |
4,600 |
2015/2/9 |
717 |
717 |
712 |
714 |
+0.00% |
4,100 |
2015/2/6 |
717 |
717 |
710 |
714 |
-0.42% |
2,100 |
2015/2/5 |
715 |
718 |
710 |
717 |
+0.00% |
4,000 |
2015/2/4 |
717 |
717 |
715 |
717 |
+1.56% |
2,500 |
2015/2/3 |
708 |
715 |
702 |
706 |
-0.28% |
4,100 |
2015/2/2 |
714 |
715 |
700 |
708 |
-1.39% |
5,900 |
2015/1/30 |
717 |
718 |
717 |
718 |
+0.56% |
2,900 |
2015/1/29 |
701 |
714 |
701 |
714 |
+1.56% |
1,300 |
2015/1/28 |
703 |
718 |
703 |
703 |
-0.85% |
8,600 |
2015/1/27 |
700 |
709 |
700 |
709 |
+0.42% |
4,100 |
2015/1/26 |
707 |
707 |
683 |
706 |
+1.00% |
3,900 |
2015/1/23 |
717 |
717 |
681 |
699 |
-2.51% |
7,800 |
2015/1/22 |
703 |
717 |
702 |
717 |
+3.46% |
8,300 |
2015/1/21 |
701 |
710 |
693 |
693 |
-1.14% |
4,800 |
2015/1/20 |
703 |
703 |
701 |
701 |
-0.28% |
700 |
2015/1/19 |
703 |
703 |
703 |
703 |
-0.57% |
100 |
2015/1/16 |
710 |
710 |
700 |
707 |
+0.28% |
2,400 |
2015/1/15 |
704 |
711 |
704 |
705 |
-0.70% |
2,500 |
2015/1/14 |
705 |
711 |
705 |
710 |
+1.14% |
1,100 |
2015/1/13 |
710 |
710 |
702 |
702 |
-1.40% |
1,000 |
2015/1/8 |
707 |
712 |
707 |
712 |
+0.71% |
500 |
2015/1/7 |
701 |
707 |
701 |
707 |
+1.00% |
2,600 |
2015/1/6 |
680 |
700 |
680 |
700 |
+1.45% |
2,000 |
2015/1/5 |
683 |
690 |
680 |
690 |
-0.43% |
5,600 |
2014/12/30 |
705 |
706 |
693 |
693 |
-1.70% |
5,300 |
2014/12/29 |
705 |
705 |
703 |
705 |
+0.71% |
2,800 |
2014/12/26 |
705 |
707 |
683 |
700 |
+2.19% |
4,600 |
2014/12/25 |
690 |
690 |
685 |
685 |
-0.15% |
800 |
2014/12/24 |
685 |
686 |
685 |
686 |
+1.18% |
1,700 |
2014/12/22 |
667 |
678 |
663 |
678 |
+1.80% |
5,800 |
2014/12/19 |
669 |
679 |
666 |
666 |
-1.91% |
600 |
2014/12/15 |
679 |
679 |
679 |
679 |
+2.57% |
300 |
2014/12/12 |
660 |
678 |
660 |
662 |
+0.30% |
400 |
|