日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/6/15 |
617 |
617 |
617 |
617 |
+0.16% |
2,200 |
2015/6/12 |
617 |
617 |
616 |
616 |
+0.00% |
1,300 |
2015/6/11 |
616 |
616 |
616 |
616 |
+0.00% |
800 |
2015/6/10 |
616 |
616 |
616 |
616 |
+0.00% |
100 |
2015/6/9 |
617 |
617 |
616 |
616 |
+0.00% |
500 |
2015/6/8 |
616 |
616 |
616 |
616 |
+0.16% |
800 |
2015/6/4 |
615 |
616 |
615 |
615 |
+0.00% |
800 |
2015/6/1 |
615 |
615 |
615 |
615 |
-0.49% |
1,000 |
2015/5/29 |
650 |
650 |
618 |
618 |
-0.80% |
7,800 |
2015/5/28 |
615 |
623 |
615 |
623 |
+1.30% |
12,400 |
2015/5/27 |
616 |
616 |
615 |
615 |
+0.00% |
800 |
2015/5/26 |
615 |
615 |
615 |
615 |
-0.65% |
600 |
2015/5/25 |
615 |
619 |
615 |
619 |
+0.65% |
2,000 |
2015/5/22 |
615 |
615 |
615 |
615 |
-0.16% |
1,800 |
2015/5/21 |
616 |
616 |
616 |
616 |
-0.16% |
1,200 |
2015/5/20 |
618 |
618 |
615 |
617 |
-0.32% |
3,500 |
2015/5/15 |
619 |
619 |
619 |
619 |
-1.43% |
100 |
2015/5/14 |
618 |
628 |
618 |
628 |
+1.13% |
9,400 |
2015/5/13 |
620 |
621 |
620 |
621 |
+0.00% |
1,700 |
2015/5/12 |
621 |
621 |
621 |
621 |
+0.16% |
2,500 |
2015/5/11 |
616 |
621 |
616 |
620 |
+0.00% |
3,200 |
2015/5/8 |
619 |
620 |
619 |
620 |
+0.32% |
2,100 |
2015/5/7 |
615 |
620 |
615 |
618 |
+0.49% |
3,800 |
2015/5/1 |
615 |
615 |
615 |
615 |
+0.00% |
1,100 |
2015/4/30 |
614 |
615 |
614 |
615 |
+0.00% |
1,000 |
2015/4/28 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2015/4/27 |
615 |
615 |
615 |
615 |
-0.32% |
500 |
2015/4/24 |
617 |
617 |
617 |
617 |
+0.33% |
200 |
2015/4/22 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2015/4/21 |
618 |
618 |
615 |
615 |
+0.00% |
200 |
2015/4/17 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2015/4/14 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2015/4/13 |
615 |
615 |
615 |
615 |
+0.00% |
200 |
2015/4/10 |
617 |
617 |
615 |
615 |
-0.49% |
300 |
2015/4/9 |
615 |
618 |
615 |
618 |
+0.49% |
200 |
2015/4/3 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2015/4/2 |
614 |
615 |
614 |
615 |
+0.33% |
200 |
2015/4/1 |
613 |
613 |
613 |
613 |
+0.00% |
200 |
2015/3/31 |
614 |
614 |
613 |
613 |
-0.16% |
7,000 |
2015/3/30 |
614 |
614 |
614 |
614 |
+0.00% |
4,100 |
2015/3/26 |
613 |
614 |
613 |
614 |
+0.16% |
2,000 |
2015/3/25 |
613 |
614 |
613 |
613 |
+0.00% |
1,900 |
2015/3/24 |
613 |
613 |
613 |
613 |
+0.16% |
200 |
2015/3/23 |
613 |
614 |
612 |
612 |
-0.16% |
5,300 |
2015/3/20 |
612 |
616 |
612 |
613 |
+0.16% |
3,300 |
2015/3/19 |
612 |
613 |
612 |
612 |
-0.65% |
4,000 |
2015/3/18 |
616 |
616 |
616 |
616 |
-0.16% |
2,000 |
2015/3/17 |
617 |
617 |
617 |
617 |
+0.00% |
2,000 |
2015/3/16 |
617 |
617 |
617 |
617 |
+0.00% |
900 |
2015/3/13 |
618 |
618 |
617 |
617 |
-0.16% |
11,000 |
2015/3/12 |
618 |
618 |
618 |
618 |
-0.16% |
600 |
2015/3/11 |
618 |
619 |
618 |
619 |
+0.16% |
900 |
2015/3/10 |
618 |
618 |
618 |
618 |
-0.16% |
3,400 |
2015/3/9 |
618 |
619 |
618 |
619 |
+0.16% |
4,600 |
2015/3/6 |
618 |
618 |
618 |
618 |
+0.00% |
1,100 |
2015/3/5 |
618 |
619 |
618 |
618 |
+0.00% |
800 |
2015/3/4 |
618 |
618 |
618 |
618 |
+0.00% |
3,600 |
2015/3/3 |
618 |
618 |
618 |
618 |
-0.16% |
4,800 |
2015/2/27 |
618 |
619 |
618 |
619 |
+0.00% |
7,300 |
2015/2/26 |
619 |
619 |
618 |
619 |
+0.16% |
2,800 |
2015/2/25 |
618 |
619 |
618 |
618 |
+0.00% |
3,500 |
2015/2/24 |
619 |
619 |
618 |
618 |
-0.16% |
3,900 |
2015/2/23 |
618 |
619 |
618 |
619 |
+0.16% |
14,100 |
2015/2/20 |
618 |
619 |
618 |
618 |
+0.00% |
6,000 |
2015/2/19 |
618 |
619 |
618 |
618 |
+0.00% |
14,000 |
2015/2/18 |
618 |
619 |
618 |
618 |
+0.00% |
15,000 |
2015/2/17 |
618 |
619 |
618 |
618 |
+0.00% |
39,200 |
2015/2/16 |
618 |
619 |
618 |
618 |
+0.00% |
26,400 |
2015/2/13 |
618 |
619 |
618 |
618 |
+0.00% |
79,900 |
2015/2/12 |
618 |
619 |
618 |
618 |
+1.31% |
175,300 |
2015/2/10 |
610 |
610 |
610 |
610 |
+19.61% |
90,300 |
2015/2/9 |
510 |
510 |
510 |
510 |
+18.60% |
1,900 |
2015/2/6 |
430 |
430 |
430 |
430 |
+22.86% |
700 |
2015/2/5 |
346 |
350 |
335 |
350 |
+3.24% |
5,000 |
2015/2/4 |
341 |
349 |
339 |
339 |
-6.35% |
3,000 |
2015/2/3 |
361 |
362 |
361 |
362 |
+2.55% |
6,000 |
2015/1/30 |
345 |
353 |
345 |
353 |
+2.32% |
2,100 |
2015/1/29 |
345 |
345 |
345 |
345 |
+0.00% |
100 |
2015/1/28 |
345 |
345 |
345 |
345 |
-0.29% |
100 |
2015/1/27 |
346 |
351 |
346 |
346 |
-1.42% |
400 |
2015/1/26 |
351 |
351 |
351 |
351 |
+0.00% |
1,100 |
2015/1/23 |
355 |
355 |
351 |
351 |
-1.13% |
500 |
2015/1/22 |
351 |
355 |
349 |
355 |
+1.14% |
300 |
2015/1/21 |
351 |
351 |
351 |
351 |
-1.13% |
3,000 |
2015/1/16 |
354 |
355 |
354 |
355 |
+0.28% |
300 |
2015/1/14 |
354 |
354 |
354 |
354 |
+1.72% |
300 |
2015/1/13 |
347 |
348 |
347 |
348 |
-0.57% |
1,200 |
2015/1/9 |
350 |
350 |
350 |
350 |
-2.23% |
3,000 |
2015/1/8 |
351 |
358 |
351 |
358 |
+2.87% |
700 |
2015/1/7 |
348 |
348 |
348 |
348 |
-0.57% |
200 |
2015/1/6 |
350 |
350 |
350 |
350 |
-1.96% |
5,000 |
2014/12/30 |
357 |
357 |
357 |
357 |
+2.29% |
300 |
2014/12/29 |
349 |
349 |
349 |
349 |
-2.51% |
1,000 |
2014/12/26 |
358 |
358 |
358 |
358 |
+1.42% |
1,200 |
2014/12/25 |
352 |
354 |
352 |
353 |
-1.94% |
1,700 |
2014/12/24 |
360 |
360 |
350 |
360 |
+0.00% |
3,300 |
2014/12/22 |
360 |
360 |
360 |
360 |
-0.55% |
2,200 |
2014/12/19 |
350 |
362 |
350 |
362 |
+3.13% |
6,300 |
2014/12/18 |
360 |
360 |
351 |
351 |
+0.29% |
200 |
2014/12/17 |
355 |
355 |
350 |
350 |
-1.13% |
4,300 |
2014/12/16 |
350 |
354 |
350 |
354 |
+1.14% |
1,400 |
2014/12/15 |
350 |
351 |
350 |
350 |
+0.00% |
2,600 |
2014/12/12 |
348 |
360 |
347 |
350 |
+2.64% |
4,700 |
2014/12/11 |
348 |
349 |
341 |
341 |
-1.16% |
2,500 |
2014/12/10 |
348 |
348 |
343 |
345 |
-2.54% |
1,600 |
2014/12/9 |
350 |
354 |
346 |
354 |
+1.72% |
1,700 |
2014/12/8 |
356 |
360 |
348 |
348 |
-0.57% |
8,000 |
2014/12/5 |
350 |
350 |
350 |
350 |
-1.41% |
500 |
2014/12/4 |
355 |
355 |
355 |
355 |
-1.39% |
400 |
2014/12/3 |
360 |
360 |
360 |
360 |
+2.27% |
100 |
2014/12/2 |
350 |
352 |
350 |
352 |
-0.56% |
700 |
2014/12/1 |
350 |
354 |
350 |
354 |
-0.84% |
200 |
2014/11/28 |
352 |
357 |
352 |
357 |
-2.19% |
1,100 |
2014/11/26 |
359 |
365 |
359 |
365 |
+4.29% |
4,800 |
2014/11/21 |
344 |
352 |
344 |
350 |
+0.00% |
2,500 |
2014/11/20 |
347 |
350 |
346 |
350 |
+0.86% |
2,400 |
2014/11/19 |
341 |
347 |
341 |
347 |
-0.57% |
500 |
2014/11/18 |
341 |
349 |
341 |
349 |
+1.16% |
300 |
2014/11/14 |
342 |
350 |
342 |
345 |
-1.15% |
1,300 |
2014/11/13 |
361 |
361 |
349 |
349 |
-1.69% |
600 |
2014/11/12 |
363 |
363 |
349 |
355 |
-0.56% |
3,200 |
2014/11/10 |
351 |
357 |
345 |
357 |
-2.19% |
1,400 |
2014/11/7 |
364 |
365 |
364 |
365 |
+0.83% |
1,400 |
|