日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/2/15 |
34 |
40 |
20 |
23 |
-47.73% |
1,209,500 |
2019/2/14 |
72 |
77 |
42 |
44 |
-32.31% |
855,000 |
2019/2/13 |
69 |
89 |
65 |
65 |
-7.14% |
1,139,300 |
2019/2/12 |
77 |
100 |
67 |
70 |
-37.50% |
1,517,300 |
2019/2/8 |
137 |
150 |
112 |
112 |
-30.86% |
997,800 |
2019/2/7 |
237 |
308 |
152 |
162 |
-29.26% |
2,139,700 |
2019/2/6 |
229 |
229 |
228 |
229 |
+27.93% |
199,800 |
2019/2/5 |
134 |
179 |
134 |
179 |
+38.76% |
1,297,000 |
2019/2/4 |
130 |
131 |
120 |
129 |
-3.01% |
168,100 |
2019/2/1 |
138 |
138 |
129 |
133 |
-5.00% |
136,900 |
2019/1/31 |
146 |
146 |
134 |
140 |
-4.11% |
144,100 |
2019/1/30 |
161 |
163 |
132 |
146 |
-8.75% |
311,700 |
2019/1/29 |
166 |
177 |
157 |
160 |
-0.62% |
284,300 |
2019/1/28 |
165 |
179 |
152 |
161 |
+0.62% |
440,700 |
2019/1/25 |
181 |
213 |
150 |
160 |
-9.09% |
1,221,100 |
2019/1/24 |
166 |
186 |
160 |
176 |
+2.92% |
446,300 |
2019/1/23 |
185 |
192 |
165 |
171 |
-12.31% |
451,800 |
2019/1/22 |
236 |
268 |
177 |
195 |
-4.41% |
1,415,200 |
2019/1/21 |
169 |
263 |
169 |
204 |
-80.19% |
1,880,800 |
2019/1/18 |
1,030 |
1,030 |
1,030 |
1,030 |
-22.56% |
4,100 |
2019/1/17 |
1,315 |
1,330 |
1,310 |
1,330 |
+1.14% |
1,000 |
2019/1/16 |
1,315 |
1,320 |
1,315 |
1,315 |
+0.00% |
700 |
2019/1/15 |
1,304 |
1,320 |
1,303 |
1,315 |
-0.38% |
900 |
2019/1/11 |
1,300 |
1,320 |
1,300 |
1,320 |
-0.68% |
1,100 |
2019/1/10 |
1,330 |
1,332 |
1,300 |
1,329 |
+0.08% |
1,000 |
2019/1/9 |
1,322 |
1,328 |
1,315 |
1,328 |
+0.45% |
2,300 |
2019/1/8 |
1,331 |
1,339 |
1,260 |
1,322 |
+9.08% |
2,900 |
2019/1/7 |
1,210 |
1,256 |
1,210 |
1,212 |
+2.02% |
2,800 |
2019/1/4 |
1,161 |
1,188 |
1,157 |
1,188 |
+2.68% |
3,700 |
2018/12/28 |
1,210 |
1,210 |
1,153 |
1,157 |
-0.86% |
4,300 |
2018/12/27 |
1,254 |
1,254 |
1,154 |
1,167 |
+5.71% |
14,900 |
2018/12/26 |
1,104 |
1,104 |
1,104 |
1,104 |
+15.72% |
3,000 |
2018/12/25 |
1,179 |
1,179 |
952 |
954 |
-19.29% |
20,100 |
2018/12/21 |
1,212 |
1,220 |
1,180 |
1,182 |
-2.48% |
9,700 |
2018/12/20 |
1,301 |
1,301 |
1,201 |
1,212 |
-6.77% |
8,100 |
2018/12/19 |
1,353 |
1,374 |
1,300 |
1,300 |
-3.70% |
5,600 |
2018/12/18 |
1,559 |
1,559 |
1,340 |
1,350 |
-15.57% |
11,900 |
2018/12/17 |
1,652 |
1,652 |
1,580 |
1,599 |
-5.27% |
5,300 |
2018/12/14 |
1,701 |
1,705 |
1,688 |
1,688 |
-1.17% |
2,200 |
2018/12/13 |
1,724 |
1,724 |
1,701 |
1,708 |
-0.93% |
3,500 |
2018/12/12 |
1,720 |
1,735 |
1,720 |
1,724 |
-0.63% |
1,100 |
2018/12/11 |
1,749 |
1,750 |
1,735 |
1,735 |
-0.86% |
1,100 |
2018/12/10 |
1,765 |
1,765 |
1,750 |
1,750 |
-0.85% |
2,800 |
2018/12/7 |
1,790 |
1,790 |
1,761 |
1,765 |
-1.45% |
2,400 |
2018/12/6 |
1,800 |
1,800 |
1,791 |
1,791 |
-0.39% |
1,900 |
2018/12/5 |
1,806 |
1,806 |
1,798 |
1,798 |
-0.66% |
3,300 |
2018/12/4 |
1,825 |
1,825 |
1,810 |
1,810 |
-0.93% |
2,800 |
2018/12/3 |
1,830 |
1,836 |
1,827 |
1,827 |
-0.16% |
3,000 |
2018/11/30 |
1,840 |
1,840 |
1,830 |
1,830 |
-0.54% |
2,300 |
2018/11/29 |
1,841 |
1,849 |
1,840 |
1,840 |
-0.49% |
1,500 |
2018/11/28 |
1,842 |
1,851 |
1,840 |
1,849 |
-0.05% |
1,100 |
2018/11/27 |
1,851 |
1,856 |
1,850 |
1,850 |
+0.05% |
2,800 |
2018/11/26 |
1,858 |
1,858 |
1,841 |
1,849 |
-0.64% |
2,900 |
2018/11/22 |
1,863 |
1,863 |
1,861 |
1,861 |
-0.11% |
900 |
2018/11/21 |
1,857 |
1,890 |
1,857 |
1,863 |
-0.64% |
1,300 |
2018/11/20 |
1,897 |
1,897 |
1,865 |
1,875 |
+0.27% |
2,800 |
2018/11/19 |
1,896 |
1,896 |
1,870 |
1,870 |
-1.42% |
2,000 |
2018/11/16 |
1,898 |
1,898 |
1,897 |
1,897 |
-0.16% |
1,300 |
2018/11/15 |
1,900 |
1,900 |
1,898 |
1,900 |
-0.11% |
1,400 |
2018/11/14 |
1,902 |
1,903 |
1,901 |
1,902 |
+0.00% |
800 |
2018/11/13 |
1,902 |
1,904 |
1,900 |
1,902 |
+0.11% |
1,100 |
2018/11/12 |
1,900 |
1,905 |
1,900 |
1,900 |
-0.21% |
700 |
2018/11/9 |
1,901 |
1,904 |
1,900 |
1,904 |
+0.11% |
2,000 |
2018/11/8 |
1,901 |
1,905 |
1,900 |
1,902 |
+0.11% |
1,300 |
2018/11/7 |
1,905 |
1,908 |
1,900 |
1,900 |
-0.26% |
2,900 |
2018/11/6 |
1,906 |
1,906 |
1,905 |
1,905 |
-0.05% |
2,100 |
2018/11/5 |
1,906 |
1,906 |
1,904 |
1,906 |
+0.00% |
1,500 |
2018/11/2 |
1,903 |
1,906 |
1,902 |
1,906 |
+0.16% |
800 |
2018/11/1 |
1,902 |
1,905 |
1,902 |
1,903 |
+0.11% |
1,500 |
2018/10/31 |
1,902 |
1,903 |
1,901 |
1,901 |
-0.05% |
1,000 |
2018/10/30 |
1,901 |
1,908 |
1,901 |
1,902 |
-0.26% |
2,100 |
2018/10/29 |
1,921 |
1,921 |
1,907 |
1,907 |
-0.83% |
1,800 |
2018/10/26 |
1,931 |
1,949 |
1,922 |
1,923 |
-0.41% |
2,100 |
2018/10/25 |
1,945 |
1,945 |
1,931 |
1,931 |
-1.98% |
1,300 |
2018/10/24 |
1,960 |
1,972 |
1,952 |
1,970 |
+1.03% |
700 |
2018/10/23 |
1,979 |
1,980 |
1,950 |
1,950 |
-1.47% |
2,100 |
2018/10/22 |
1,970 |
1,979 |
1,964 |
1,979 |
+0.46% |
500 |
2018/10/19 |
1,952 |
1,970 |
1,952 |
1,970 |
+0.51% |
1,000 |
2018/10/18 |
1,989 |
1,989 |
1,960 |
1,960 |
-1.95% |
3,200 |
2018/10/17 |
1,997 |
1,999 |
1,995 |
1,999 |
+0.05% |
1,300 |
2018/10/16 |
1,999 |
2,000 |
1,998 |
1,998 |
+0.00% |
1,100 |
2018/10/15 |
2,000 |
2,000 |
1,998 |
1,998 |
-0.20% |
2,200 |
2018/10/12 |
2,000 |
2,004 |
2,000 |
2,002 |
+0.10% |
1,500 |
2018/10/11 |
2,005 |
2,005 |
2,000 |
2,000 |
-0.45% |
1,200 |
2018/10/10 |
2,002 |
2,009 |
2,002 |
2,009 |
+0.35% |
500 |
2018/10/9 |
2,002 |
2,009 |
2,002 |
2,002 |
-0.05% |
700 |
2018/10/5 |
2,000 |
2,009 |
2,000 |
2,003 |
+0.15% |
1,400 |
2018/10/4 |
2,001 |
2,008 |
2,000 |
2,000 |
-0.50% |
2,300 |
2018/10/3 |
2,018 |
2,025 |
2,010 |
2,010 |
-0.45% |
3,000 |
2018/10/2 |
2,026 |
2,031 |
2,019 |
2,019 |
-0.30% |
2,600 |
2018/10/1 |
2,023 |
2,025 |
2,020 |
2,025 |
+0.20% |
3,200 |
2018/9/28 |
2,030 |
2,040 |
2,020 |
2,021 |
+0.00% |
3,800 |
2018/9/27 |
2,038 |
2,038 |
2,019 |
2,021 |
+0.10% |
2,300 |
2018/9/26 |
2,022 |
2,035 |
2,016 |
2,019 |
-1.03% |
3,100 |
2018/9/25 |
2,081 |
2,081 |
2,023 |
2,040 |
-1.54% |
5,100 |
2018/9/21 |
2,028 |
2,072 |
2,016 |
2,072 |
+2.83% |
6,600 |
2018/9/20 |
1,901 |
2,015 |
1,901 |
2,015 |
+6.00% |
16,500 |
2018/9/19 |
1,910 |
1,918 |
1,901 |
1,901 |
-0.58% |
5,500 |
2018/9/18 |
1,998 |
2,000 |
1,910 |
1,912 |
-4.83% |
12,600 |
2018/9/14 |
2,018 |
2,078 |
2,008 |
2,009 |
-4.97% |
10,900 |
2018/9/13 |
2,182 |
2,182 |
2,100 |
2,114 |
-3.29% |
5,500 |
2018/9/12 |
2,227 |
2,227 |
2,186 |
2,186 |
-0.64% |
3,300 |
2018/9/11 |
2,208 |
2,209 |
2,186 |
2,200 |
-0.36% |
4,300 |
2018/9/10 |
2,280 |
2,290 |
2,199 |
2,208 |
-4.70% |
8,900 |
2018/9/7 |
2,412 |
2,412 |
2,310 |
2,317 |
-4.85% |
5,700 |
2018/9/6 |
2,481 |
2,481 |
2,435 |
2,435 |
-2.37% |
3,500 |
2018/9/5 |
2,525 |
2,532 |
2,494 |
2,494 |
-3.37% |
6,000 |
2018/9/4 |
2,619 |
2,620 |
2,581 |
2,581 |
-1.71% |
6,000 |
2018/9/3 |
2,663 |
2,663 |
2,625 |
2,626 |
-1.43% |
3,500 |
2018/8/31 |
2,667 |
2,670 |
2,662 |
2,664 |
-0.11% |
2,700 |
2018/8/30 |
2,720 |
2,720 |
2,666 |
2,667 |
-1.22% |
6,700 |
2018/8/29 |
2,681 |
2,725 |
2,663 |
2,700 |
-6.64% |
17,100 |
2018/8/28 |
2,861 |
2,893 |
2,861 |
2,892 |
+0.24% |
8,400 |
2018/8/27 |
2,890 |
2,893 |
2,856 |
2,885 |
-0.17% |
3,500 |
2018/8/24 |
2,893 |
2,896 |
2,890 |
2,890 |
+0.21% |
1,900 |
2018/8/23 |
2,855 |
2,885 |
2,855 |
2,884 |
+1.02% |
1,400 |
2018/8/22 |
2,851 |
2,856 |
2,851 |
2,855 |
-0.07% |
1,900 |
2018/8/21 |
2,869 |
2,890 |
2,857 |
2,857 |
-1.21% |
2,200 |
2018/8/20 |
2,875 |
2,892 |
2,870 |
2,892 |
+0.42% |
2,200 |
2018/8/17 |
2,881 |
2,892 |
2,880 |
2,880 |
-0.07% |
2,100 |
2018/8/16 |
2,893 |
2,893 |
2,881 |
2,882 |
-0.45% |
1,800 |
2018/8/15 |
2,895 |
2,897 |
2,895 |
2,895 |
+0.00% |
500 |
2018/8/14 |
2,888 |
2,899 |
2,888 |
2,895 |
-0.14% |
2,900 |
|