日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/2/8 |
6,720 |
6,740 |
6,710 |
6,710 |
-0.15% |
2,900 |
2019/2/7 |
6,720 |
6,720 |
6,720 |
6,720 |
-0.30% |
200 |
2019/2/6 |
6,740 |
6,740 |
6,740 |
6,740 |
+0.00% |
200 |
2019/2/5 |
6,740 |
6,740 |
6,740 |
6,740 |
+0.30% |
1,600 |
2019/2/4 |
6,720 |
6,720 |
6,720 |
6,720 |
+0.00% |
1,000 |
2019/2/1 |
6,740 |
6,740 |
6,720 |
6,720 |
-0.30% |
1,000 |
2019/1/31 |
6,740 |
6,740 |
6,740 |
6,740 |
+0.00% |
2,300 |
2019/1/30 |
6,730 |
6,740 |
6,730 |
6,740 |
+0.15% |
900 |
2019/1/29 |
6,730 |
6,730 |
6,730 |
6,730 |
+0.30% |
200 |
2019/1/28 |
6,720 |
6,720 |
6,710 |
6,710 |
-0.15% |
5,800 |
2019/1/25 |
6,730 |
6,730 |
6,720 |
6,720 |
-0.15% |
3,200 |
2019/1/24 |
6,720 |
6,750 |
6,710 |
6,730 |
+0.15% |
13,400 |
2019/1/23 |
6,700 |
6,730 |
6,700 |
6,720 |
+0.30% |
22,100 |
2019/1/22 |
6,690 |
6,700 |
6,690 |
6,700 |
+0.45% |
3,000 |
2019/1/21 |
6,680 |
6,680 |
6,670 |
6,670 |
+0.30% |
2,300 |
2019/1/18 |
6,660 |
6,660 |
6,650 |
6,650 |
-0.15% |
1,400 |
2019/1/17 |
6,660 |
6,660 |
6,660 |
6,660 |
+0.00% |
200 |
2019/1/16 |
6,660 |
6,660 |
6,660 |
6,660 |
-0.15% |
100 |
2019/1/15 |
6,660 |
6,670 |
6,660 |
6,670 |
+0.30% |
2,300 |
2019/1/11 |
6,660 |
6,660 |
6,650 |
6,650 |
-0.15% |
4,300 |
2019/1/10 |
6,650 |
6,690 |
6,650 |
6,660 |
+0.15% |
6,200 |
2019/1/9 |
6,650 |
6,660 |
6,650 |
6,650 |
+0.00% |
1,200 |
2019/1/8 |
6,650 |
6,650 |
6,650 |
6,650 |
+0.00% |
600 |
2019/1/7 |
6,660 |
6,660 |
6,650 |
6,650 |
+0.15% |
4,000 |
2019/1/4 |
6,640 |
6,650 |
6,640 |
6,640 |
+0.00% |
3,200 |
2018/12/28 |
6,630 |
6,640 |
6,630 |
6,640 |
+0.15% |
2,600 |
2018/12/27 |
6,640 |
6,640 |
6,630 |
6,630 |
+0.00% |
4,900 |
2018/12/26 |
6,640 |
6,640 |
6,630 |
6,630 |
-0.15% |
2,200 |
2018/12/25 |
6,620 |
6,660 |
6,620 |
6,640 |
+0.45% |
4,200 |
2018/12/21 |
6,620 |
6,620 |
6,610 |
6,610 |
-0.15% |
4,100 |
2018/12/20 |
6,650 |
6,650 |
6,620 |
6,620 |
+0.00% |
1,900 |
2018/12/19 |
6,620 |
6,620 |
6,620 |
6,620 |
-0.15% |
500 |
2018/12/18 |
6,630 |
6,650 |
6,630 |
6,630 |
-0.30% |
4,900 |
2018/12/17 |
6,650 |
6,650 |
6,640 |
6,650 |
+0.00% |
4,500 |
2018/12/14 |
6,640 |
6,650 |
6,640 |
6,650 |
+0.15% |
300 |
2018/12/13 |
6,650 |
6,660 |
6,640 |
6,640 |
-0.15% |
2,500 |
2018/12/12 |
6,650 |
6,680 |
6,650 |
6,650 |
+0.00% |
1,300 |
2018/12/11 |
6,660 |
6,670 |
6,650 |
6,650 |
-0.15% |
2,000 |
2018/12/10 |
6,660 |
6,660 |
6,650 |
6,660 |
+0.00% |
7,300 |
2018/12/7 |
6,660 |
6,670 |
6,660 |
6,660 |
+0.00% |
800 |
2018/12/6 |
6,660 |
6,660 |
6,660 |
6,660 |
+0.00% |
2,600 |
2018/12/5 |
6,680 |
6,680 |
6,660 |
6,660 |
-0.15% |
3,300 |
2018/12/4 |
6,670 |
6,730 |
6,660 |
6,670 |
+11.17% |
19,000 |
2018/12/3 |
6,000 |
6,000 |
6,000 |
6,000 |
+20.00% |
400 |
2018/11/30 |
5,000 |
5,000 |
5,000 |
5,000 |
+1.21% |
100 |
2018/11/29 |
4,890 |
4,950 |
4,890 |
4,940 |
-0.40% |
500 |
2018/11/27 |
4,960 |
4,960 |
4,960 |
4,960 |
-0.60% |
100 |
2018/11/21 |
4,900 |
4,990 |
4,900 |
4,990 |
-0.20% |
300 |
2018/11/15 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
100 |
2018/11/12 |
5,000 |
5,000 |
5,000 |
5,000 |
-0.20% |
400 |
2018/11/9 |
5,060 |
5,060 |
5,010 |
5,010 |
-0.99% |
1,300 |
2018/11/8 |
5,070 |
5,100 |
5,060 |
5,060 |
+0.20% |
300 |
2018/11/7 |
5,050 |
5,050 |
5,050 |
5,050 |
-0.79% |
100 |
2018/11/6 |
5,140 |
5,250 |
5,090 |
5,090 |
-0.97% |
600 |
2018/11/2 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.00% |
100 |
2018/11/1 |
5,090 |
5,140 |
5,090 |
5,140 |
-0.96% |
300 |
2018/10/31 |
5,190 |
5,190 |
5,190 |
5,190 |
-0.38% |
200 |
2018/10/30 |
5,210 |
5,210 |
5,210 |
5,210 |
+1.56% |
100 |
2018/10/22 |
5,080 |
5,130 |
5,080 |
5,130 |
-0.97% |
200 |
2018/10/18 |
5,180 |
5,180 |
5,180 |
5,180 |
-1.15% |
100 |
2018/10/16 |
5,140 |
5,240 |
5,140 |
5,240 |
+0.00% |
700 |
2018/10/15 |
5,240 |
5,240 |
5,240 |
5,240 |
+1.16% |
100 |
2018/10/12 |
5,180 |
5,180 |
5,180 |
5,180 |
+1.97% |
400 |
2018/10/11 |
5,080 |
5,080 |
5,080 |
5,080 |
+0.00% |
100 |
2018/10/9 |
5,080 |
5,080 |
5,070 |
5,080 |
-1.36% |
300 |
2018/10/3 |
5,090 |
5,150 |
5,090 |
5,150 |
+1.18% |
200 |
2018/10/2 |
5,080 |
5,090 |
5,030 |
5,090 |
+0.99% |
500 |
2018/10/1 |
5,020 |
5,040 |
5,020 |
5,040 |
-0.20% |
200 |
2018/9/28 |
5,050 |
5,060 |
5,050 |
5,050 |
-0.20% |
300 |
2018/9/27 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.40% |
100 |
2018/9/26 |
5,040 |
5,080 |
5,040 |
5,040 |
-0.20% |
400 |
2018/9/25 |
4,975 |
5,100 |
4,975 |
5,050 |
+0.00% |
400 |
2018/9/21 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.20% |
100 |
2018/9/20 |
5,090 |
5,090 |
5,040 |
5,040 |
+0.80% |
400 |
2018/9/19 |
5,050 |
5,050 |
5,000 |
5,000 |
-0.99% |
700 |
2018/9/18 |
5,000 |
5,050 |
5,000 |
5,050 |
-0.39% |
200 |
2018/9/13 |
5,010 |
5,070 |
5,010 |
5,070 |
-0.39% |
200 |
2018/9/11 |
5,000 |
5,090 |
5,000 |
5,090 |
+0.79% |
200 |
2018/9/6 |
5,030 |
5,050 |
5,030 |
5,050 |
-0.98% |
300 |
2018/9/5 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.00% |
100 |
2018/9/4 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.00% |
100 |
2018/8/27 |
4,950 |
5,100 |
4,950 |
5,100 |
+0.99% |
1,100 |
2018/8/24 |
4,980 |
5,050 |
4,980 |
5,050 |
-0.20% |
200 |
2018/8/22 |
5,060 |
5,060 |
5,060 |
5,060 |
+0.00% |
100 |
2018/8/21 |
4,990 |
5,060 |
4,990 |
5,060 |
+0.20% |
200 |
2018/8/17 |
5,050 |
5,050 |
5,050 |
5,050 |
-0.98% |
100 |
2018/8/16 |
5,020 |
5,100 |
5,020 |
5,100 |
-0.20% |
200 |
2018/8/15 |
5,110 |
5,110 |
5,110 |
5,110 |
-0.20% |
100 |
2018/8/14 |
5,110 |
5,120 |
5,110 |
5,120 |
+0.00% |
300 |
2018/8/10 |
5,120 |
5,120 |
5,120 |
5,120 |
-1.54% |
200 |
2018/8/9 |
5,200 |
5,200 |
5,200 |
5,200 |
+1.76% |
300 |
2018/8/8 |
5,190 |
5,190 |
5,110 |
5,110 |
+0.20% |
200 |
2018/8/7 |
5,110 |
5,110 |
5,100 |
5,100 |
-0.20% |
700 |
2018/8/6 |
5,110 |
5,110 |
5,110 |
5,110 |
-0.78% |
100 |
2018/8/2 |
5,160 |
5,160 |
5,150 |
5,150 |
+0.00% |
200 |
2018/8/1 |
5,200 |
5,200 |
5,150 |
5,150 |
-0.96% |
200 |
2018/7/31 |
5,200 |
5,200 |
5,200 |
5,200 |
-1.14% |
300 |
2018/7/30 |
5,260 |
5,260 |
5,260 |
5,260 |
+0.00% |
100 |
2018/7/27 |
5,260 |
5,260 |
5,260 |
5,260 |
-0.75% |
100 |
2018/7/26 |
5,320 |
5,320 |
5,300 |
5,300 |
-0.93% |
500 |
2018/7/25 |
5,350 |
5,350 |
5,350 |
5,350 |
+1.90% |
200 |
2018/7/24 |
5,250 |
5,250 |
5,250 |
5,250 |
+0.00% |
100 |
2018/7/23 |
5,220 |
5,250 |
5,220 |
5,250 |
-0.19% |
400 |
2018/7/20 |
5,380 |
5,380 |
5,180 |
5,260 |
-1.31% |
600 |
2018/7/19 |
5,300 |
5,400 |
5,300 |
5,330 |
+3.50% |
600 |
2018/7/18 |
5,150 |
5,250 |
5,150 |
5,150 |
+0.98% |
400 |
2018/7/13 |
5,100 |
5,100 |
5,100 |
5,100 |
+2.00% |
100 |
2018/7/12 |
5,010 |
5,010 |
5,000 |
5,000 |
+0.00% |
200 |
2018/7/10 |
5,000 |
5,050 |
5,000 |
5,000 |
+0.10% |
1,000 |
2018/7/9 |
5,000 |
5,000 |
4,995 |
4,995 |
-0.89% |
200 |
2018/6/27 |
5,050 |
5,050 |
5,040 |
5,040 |
+0.00% |
200 |
2018/6/26 |
5,040 |
5,040 |
5,040 |
5,040 |
-0.20% |
100 |
2018/6/25 |
5,050 |
5,050 |
5,050 |
5,050 |
+1.00% |
100 |
2018/6/22 |
5,040 |
5,040 |
5,000 |
5,000 |
-0.79% |
200 |
2018/6/21 |
4,920 |
5,040 |
4,920 |
5,040 |
+2.44% |
600 |
2018/6/20 |
4,900 |
4,920 |
4,900 |
4,920 |
-0.20% |
300 |
2018/6/19 |
5,030 |
5,030 |
4,930 |
4,930 |
-1.99% |
1,400 |
2018/6/18 |
5,100 |
5,100 |
5,030 |
5,030 |
-2.52% |
300 |
2018/6/14 |
5,160 |
5,170 |
5,160 |
5,160 |
+0.58% |
500 |
2018/6/12 |
5,230 |
5,230 |
5,130 |
5,130 |
-1.72% |
1,900 |
2018/6/11 |
5,250 |
5,250 |
5,220 |
5,220 |
-0.19% |
500 |
2018/6/8 |
5,230 |
5,230 |
5,230 |
5,230 |
+0.00% |
200 |
2018/6/7 |
5,330 |
5,330 |
5,230 |
5,230 |
-1.88% |
200 |
|