日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/7/26 |
3,050 |
3,110 |
3,050 |
3,080 |
-0.32% |
11,900 |
2017/7/25 |
3,170 |
3,170 |
3,055 |
3,090 |
-0.32% |
6,500 |
2017/7/24 |
3,025 |
3,105 |
3,025 |
3,100 |
+0.00% |
8,600 |
2017/7/21 |
3,060 |
3,100 |
3,060 |
3,100 |
+1.47% |
10,400 |
2017/7/20 |
3,095 |
3,095 |
3,025 |
3,055 |
-0.33% |
3,900 |
2017/7/19 |
3,100 |
3,120 |
3,065 |
3,065 |
-3.31% |
3,800 |
2017/7/18 |
3,170 |
3,170 |
3,150 |
3,170 |
-0.47% |
600 |
2017/7/14 |
3,170 |
3,190 |
3,170 |
3,185 |
+0.00% |
700 |
2017/7/13 |
3,185 |
3,185 |
3,185 |
3,185 |
-1.09% |
100 |
2017/7/12 |
3,220 |
3,245 |
3,200 |
3,220 |
+0.31% |
5,900 |
2017/7/11 |
3,130 |
3,210 |
3,130 |
3,210 |
+0.31% |
3,100 |
2017/7/10 |
3,105 |
3,200 |
3,105 |
3,200 |
+3.06% |
6,000 |
2017/7/7 |
3,120 |
3,125 |
3,100 |
3,105 |
-0.48% |
1,600 |
2017/7/6 |
3,100 |
3,120 |
3,100 |
3,120 |
+0.65% |
3,000 |
2017/7/5 |
3,060 |
3,100 |
3,060 |
3,100 |
+1.31% |
14,100 |
2017/7/4 |
3,065 |
3,070 |
3,005 |
3,060 |
-0.16% |
1,100 |
2017/7/3 |
3,000 |
3,065 |
3,000 |
3,065 |
+2.17% |
2,500 |
2017/6/30 |
2,980 |
3,005 |
2,980 |
3,000 |
+0.00% |
1,800 |
2017/6/29 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
3,600 |
2017/6/28 |
2,975 |
3,000 |
2,957 |
3,000 |
+1.04% |
13,000 |
2017/6/27 |
2,950 |
2,969 |
2,940 |
2,969 |
+1.50% |
13,400 |
2017/6/26 |
2,935 |
2,940 |
2,920 |
2,925 |
+0.34% |
4,500 |
2017/6/23 |
2,910 |
2,915 |
2,910 |
2,915 |
+0.31% |
700 |
2017/6/22 |
2,905 |
2,906 |
2,905 |
2,906 |
+0.03% |
400 |
2017/6/21 |
2,940 |
2,940 |
2,901 |
2,905 |
-0.85% |
5,600 |
2017/6/19 |
2,919 |
2,930 |
2,919 |
2,930 |
+0.34% |
4,300 |
2017/6/16 |
2,895 |
2,920 |
2,895 |
2,920 |
+0.69% |
2,500 |
2017/6/15 |
2,890 |
2,900 |
2,860 |
2,900 |
-0.38% |
1,900 |
2017/6/13 |
2,910 |
2,920 |
2,910 |
2,911 |
+0.38% |
8,700 |
2017/6/12 |
2,900 |
2,900 |
2,890 |
2,900 |
+0.00% |
1,300 |
2017/6/9 |
2,890 |
2,900 |
2,890 |
2,900 |
+0.00% |
300 |
2017/6/7 |
2,863 |
2,900 |
2,860 |
2,900 |
+0.35% |
700 |
2017/6/6 |
2,890 |
2,890 |
2,890 |
2,890 |
+0.00% |
500 |
2017/6/5 |
2,890 |
2,890 |
2,890 |
2,890 |
+0.00% |
1,200 |
2017/6/2 |
2,890 |
2,890 |
2,890 |
2,890 |
-0.21% |
600 |
2017/6/1 |
2,896 |
2,896 |
2,896 |
2,896 |
-1.16% |
200 |
2017/5/31 |
2,870 |
2,930 |
2,870 |
2,930 |
+1.38% |
19,900 |
2017/5/30 |
2,860 |
2,890 |
2,860 |
2,890 |
+1.40% |
4,500 |
2017/5/26 |
2,875 |
2,875 |
2,828 |
2,850 |
+0.04% |
10,400 |
2017/5/25 |
2,849 |
2,849 |
2,849 |
2,849 |
-1.72% |
100 |
2017/5/24 |
2,820 |
2,899 |
2,802 |
2,899 |
+3.54% |
2,700 |
2017/5/23 |
2,801 |
2,820 |
2,800 |
2,800 |
+0.00% |
11,800 |
2017/5/22 |
2,730 |
2,810 |
2,730 |
2,800 |
+2.56% |
34,700 |
2017/5/19 |
2,720 |
2,730 |
2,720 |
2,730 |
+0.74% |
1,000 |
2017/5/18 |
2,700 |
2,710 |
2,700 |
2,710 |
+0.86% |
500 |
2017/5/17 |
2,687 |
2,687 |
2,687 |
2,687 |
-0.85% |
200 |
2017/5/16 |
2,695 |
2,710 |
2,695 |
2,710 |
+0.89% |
800 |
2017/5/15 |
2,684 |
2,686 |
2,656 |
2,686 |
+0.04% |
700 |
2017/5/12 |
2,633 |
2,700 |
2,633 |
2,685 |
+1.32% |
2,400 |
2017/5/11 |
2,630 |
2,650 |
2,630 |
2,650 |
+0.76% |
2,900 |
2017/5/10 |
2,619 |
2,630 |
2,619 |
2,630 |
+0.73% |
2,800 |
2017/5/9 |
2,612 |
2,613 |
2,611 |
2,611 |
+0.00% |
1,900 |
2017/5/8 |
2,615 |
2,620 |
2,608 |
2,611 |
+0.04% |
11,400 |
2017/5/2 |
2,616 |
2,616 |
2,610 |
2,610 |
-0.11% |
5,900 |
2017/5/1 |
2,637 |
2,637 |
2,600 |
2,613 |
+0.46% |
8,900 |
2017/4/28 |
2,630 |
2,630 |
2,590 |
2,601 |
+2.00% |
11,100 |
2017/4/27 |
2,538 |
2,550 |
2,521 |
2,550 |
+0.59% |
3,300 |
2017/4/26 |
2,535 |
2,535 |
2,535 |
2,535 |
+0.00% |
100 |
2017/4/25 |
2,532 |
2,535 |
2,532 |
2,535 |
+0.20% |
400 |
2017/4/24 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.20% |
500 |
2017/4/21 |
2,524 |
2,525 |
2,524 |
2,525 |
+0.48% |
400 |
2017/4/20 |
2,513 |
2,513 |
2,513 |
2,513 |
-0.67% |
1,200 |
2017/4/18 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.20% |
200 |
2017/4/17 |
2,520 |
2,554 |
2,500 |
2,525 |
-0.63% |
12,000 |
2017/4/14 |
2,550 |
2,550 |
2,541 |
2,541 |
-0.55% |
300 |
2017/4/13 |
2,535 |
2,555 |
2,535 |
2,555 |
+0.55% |
1,800 |
2017/4/12 |
2,543 |
2,543 |
2,541 |
2,541 |
+0.00% |
300 |
2017/4/11 |
2,541 |
2,543 |
2,541 |
2,541 |
+0.04% |
2,600 |
2017/4/7 |
2,538 |
2,541 |
2,538 |
2,540 |
+0.20% |
1,100 |
2017/4/6 |
2,540 |
2,541 |
2,535 |
2,535 |
-0.16% |
900 |
2017/4/5 |
2,541 |
2,541 |
2,539 |
2,539 |
-0.24% |
900 |
2017/4/4 |
2,545 |
2,545 |
2,545 |
2,545 |
+0.28% |
100 |
2017/4/3 |
2,586 |
2,586 |
2,538 |
2,538 |
-1.86% |
2,700 |
2017/3/31 |
2,586 |
2,586 |
2,586 |
2,586 |
+1.97% |
100 |
2017/3/30 |
2,531 |
2,536 |
2,530 |
2,536 |
+0.00% |
2,800 |
2017/3/29 |
2,609 |
2,609 |
2,530 |
2,536 |
-3.17% |
2,800 |
2017/3/28 |
2,600 |
2,627 |
2,590 |
2,619 |
+0.73% |
6,200 |
2017/3/27 |
2,649 |
2,649 |
2,600 |
2,600 |
-1.70% |
2,900 |
2017/3/24 |
2,650 |
2,650 |
2,640 |
2,645 |
-0.19% |
2,200 |
2017/3/23 |
2,650 |
2,650 |
2,620 |
2,650 |
+0.34% |
2,400 |
2017/3/22 |
2,650 |
2,650 |
2,641 |
2,641 |
-0.34% |
2,200 |
2017/3/21 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.00% |
1,100 |
2017/3/17 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.30% |
2,000 |
2017/3/16 |
2,631 |
2,642 |
2,631 |
2,642 |
+0.76% |
900 |
2017/3/15 |
2,622 |
2,622 |
2,622 |
2,622 |
-0.15% |
100 |
2017/3/14 |
2,626 |
2,626 |
2,626 |
2,626 |
-2.38% |
2,700 |
2017/3/13 |
2,690 |
2,690 |
2,690 |
2,690 |
-0.19% |
100 |
2017/3/10 |
2,700 |
2,700 |
2,690 |
2,695 |
-0.19% |
7,200 |
2017/3/9 |
2,622 |
2,700 |
2,622 |
2,700 |
+1.89% |
4,000 |
2017/3/8 |
2,650 |
2,660 |
2,650 |
2,650 |
+0.00% |
9,800 |
2017/3/7 |
2,590 |
2,655 |
2,590 |
2,650 |
+2.00% |
4,100 |
2017/3/6 |
2,595 |
2,598 |
2,592 |
2,598 |
+0.62% |
400 |
2017/3/3 |
2,570 |
2,629 |
2,570 |
2,582 |
+1.06% |
10,300 |
2017/3/2 |
2,550 |
2,555 |
2,550 |
2,555 |
+0.20% |
1,200 |
2017/3/1 |
2,550 |
2,551 |
2,530 |
2,550 |
+0.95% |
4,100 |
2017/2/28 |
2,524 |
2,540 |
2,524 |
2,526 |
+0.24% |
900 |
2017/2/27 |
2,517 |
2,565 |
2,517 |
2,520 |
+0.28% |
3,600 |
2017/2/24 |
2,549 |
2,550 |
2,513 |
2,513 |
+0.44% |
1,400 |
2017/2/23 |
2,502 |
2,502 |
2,502 |
2,502 |
+0.08% |
200 |
2017/2/22 |
2,550 |
2,550 |
2,500 |
2,500 |
+2.04% |
1,000 |
2017/2/21 |
2,555 |
2,555 |
2,450 |
2,450 |
-2.20% |
7,800 |
2017/2/20 |
2,500 |
2,560 |
2,500 |
2,505 |
+0.20% |
2,600 |
2017/2/17 |
2,450 |
2,510 |
2,450 |
2,500 |
+2.08% |
4,800 |
2017/2/16 |
2,442 |
2,449 |
2,404 |
2,449 |
+2.04% |
1,900 |
2017/2/15 |
2,400 |
2,419 |
2,321 |
2,400 |
+0.46% |
5,600 |
2017/2/14 |
2,400 |
2,437 |
2,350 |
2,389 |
-4.44% |
25,200 |
2017/2/13 |
2,610 |
2,610 |
2,450 |
2,500 |
-8.32% |
35,000 |
2017/2/10 |
2,800 |
2,800 |
2,599 |
2,727 |
+18.57% |
78,900 |
2017/2/9 |
2,300 |
2,300 |
2,300 |
2,300 |
+21.05% |
2,800 |
2017/2/6 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.05% |
200 |
2017/1/20 |
1,899 |
1,899 |
1,899 |
1,899 |
+0.00% |
100 |
2017/1/13 |
1,899 |
1,899 |
1,899 |
1,899 |
+1.28% |
100 |
2017/1/12 |
1,875 |
1,875 |
1,875 |
1,875 |
-1.32% |
100 |
2017/1/5 |
1,900 |
1,900 |
1,900 |
1,900 |
+2.70% |
300 |
2016/12/27 |
1,855 |
1,855 |
1,850 |
1,850 |
+0.00% |
200 |
2016/12/26 |
1,850 |
1,850 |
1,850 |
1,850 |
+0.00% |
100 |
2016/12/15 |
1,850 |
1,850 |
1,850 |
1,850 |
-2.63% |
300 |
2016/12/14 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
100 |
2016/12/12 |
1,900 |
1,900 |
1,900 |
1,900 |
-1.04% |
200 |
2016/12/5 |
1,920 |
1,920 |
1,920 |
1,920 |
+6.37% |
200 |
2016/12/1 |
1,770 |
1,805 |
1,770 |
1,805 |
+0.84% |
700 |
2016/11/29 |
1,797 |
1,797 |
1,790 |
1,790 |
-0.39% |
500 |
2016/11/28 |
1,797 |
1,797 |
1,797 |
1,797 |
-0.11% |
300 |
|