日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/3/24 |
573 |
573 |
573 |
573 |
+0.17% |
1,000 |
2017/3/23 |
572 |
572 |
572 |
572 |
-1.04% |
1,000 |
2017/3/21 |
578 |
578 |
578 |
578 |
+1.05% |
1,000 |
2017/3/15 |
572 |
572 |
572 |
572 |
+0.18% |
1,000 |
2017/3/9 |
571 |
571 |
571 |
571 |
+0.18% |
1,000 |
2017/3/8 |
571 |
571 |
570 |
570 |
+0.18% |
3,000 |
2017/1/31 |
569 |
569 |
569 |
569 |
+0.00% |
1,000 |
2017/1/30 |
569 |
569 |
569 |
569 |
-0.52% |
3,000 |
2017/1/4 |
572 |
572 |
572 |
572 |
+0.00% |
1,000 |
2016/12/29 |
572 |
572 |
572 |
572 |
+0.00% |
4,000 |
2016/12/28 |
572 |
572 |
572 |
572 |
+0.00% |
3,000 |
2016/12/27 |
572 |
572 |
572 |
572 |
+0.00% |
3,000 |
2016/12/22 |
572 |
572 |
572 |
572 |
+0.00% |
2,000 |
2016/12/21 |
572 |
572 |
572 |
572 |
-0.17% |
1,000 |
2016/12/20 |
573 |
573 |
573 |
573 |
+0.00% |
1,000 |
2016/12/19 |
573 |
573 |
573 |
573 |
+0.00% |
1,000 |
2016/12/15 |
572 |
573 |
572 |
573 |
+0.00% |
3,000 |
2016/12/14 |
573 |
573 |
573 |
573 |
+0.00% |
1,000 |
2016/12/9 |
573 |
573 |
573 |
573 |
+0.17% |
3,000 |
2016/12/5 |
572 |
572 |
572 |
572 |
-0.17% |
4,000 |
2016/12/1 |
573 |
573 |
573 |
573 |
+0.17% |
3,000 |
2016/11/30 |
572 |
572 |
572 |
572 |
-0.17% |
3,000 |
2016/11/28 |
573 |
573 |
573 |
573 |
+0.17% |
1,000 |
2016/11/25 |
572 |
572 |
572 |
572 |
+0.00% |
4,000 |
2016/11/24 |
572 |
572 |
572 |
572 |
+0.00% |
3,000 |
2016/11/22 |
572 |
572 |
572 |
572 |
+0.00% |
1,000 |
2016/11/21 |
572 |
572 |
572 |
572 |
+0.00% |
2,000 |
2016/11/18 |
572 |
572 |
572 |
572 |
+0.00% |
4,000 |
2016/11/17 |
571 |
572 |
571 |
572 |
+0.18% |
22,000 |
2016/11/16 |
571 |
572 |
571 |
571 |
+54.32% |
77,000 |
2016/10/18 |
370 |
370 |
370 |
370 |
-1.60% |
1,000 |
2016/9/14 |
376 |
376 |
376 |
376 |
-2.08% |
1,000 |
2016/9/13 |
384 |
384 |
384 |
384 |
-2.04% |
1,000 |
2016/7/22 |
392 |
392 |
392 |
392 |
-3.92% |
1,000 |
2016/7/1 |
408 |
408 |
408 |
408 |
+0.00% |
1,000 |
2016/6/13 |
408 |
408 |
408 |
408 |
+0.00% |
2,000 |
2016/5/31 |
408 |
408 |
408 |
408 |
+1.75% |
1,000 |
2016/5/13 |
401 |
401 |
401 |
401 |
+4.16% |
1,000 |
2016/5/11 |
385 |
385 |
385 |
385 |
+0.00% |
1,000 |
2016/4/5 |
385 |
385 |
385 |
385 |
+1.32% |
2,000 |
2016/3/18 |
380 |
380 |
380 |
380 |
-0.26% |
1,000 |
2016/3/17 |
383 |
383 |
381 |
381 |
+0.26% |
2,000 |
2016/3/15 |
380 |
380 |
380 |
380 |
+0.00% |
3,000 |
2016/2/1 |
380 |
380 |
380 |
380 |
+3.54% |
1,000 |
2016/1/28 |
367 |
367 |
367 |
367 |
-4.18% |
1,000 |
2016/1/20 |
383 |
383 |
383 |
383 |
-2.54% |
1,000 |
2016/1/7 |
393 |
393 |
393 |
393 |
-2.00% |
2,000 |
2016/1/6 |
401 |
401 |
401 |
401 |
-1.96% |
1,000 |
2015/12/16 |
409 |
409 |
409 |
409 |
-3.08% |
1,000 |
2015/12/1 |
422 |
422 |
422 |
422 |
+0.96% |
2,000 |
2015/11/27 |
418 |
418 |
418 |
418 |
+1.95% |
1,000 |
2015/10/27 |
410 |
410 |
410 |
410 |
+0.99% |
3,000 |
2015/10/19 |
406 |
406 |
406 |
406 |
-5.58% |
1,000 |
2015/10/7 |
425 |
430 |
425 |
430 |
+5.13% |
2,000 |
2015/8/24 |
409 |
409 |
409 |
409 |
-3.76% |
1,000 |
2015/7/23 |
425 |
425 |
425 |
425 |
-6.59% |
1,000 |
2015/6/15 |
455 |
455 |
455 |
455 |
+2.48% |
1,000 |
2015/5/26 |
444 |
444 |
444 |
444 |
+1.60% |
1,000 |
2015/5/22 |
437 |
437 |
437 |
437 |
+2.10% |
1,000 |
2015/5/12 |
428 |
428 |
428 |
428 |
+0.94% |
1,000 |
2015/3/6 |
424 |
424 |
424 |
424 |
+2.91% |
1,000 |
2015/1/27 |
412 |
412 |
412 |
412 |
-1.90% |
1,000 |
2015/1/26 |
420 |
420 |
420 |
420 |
+0.48% |
1,000 |
2015/1/16 |
418 |
418 |
418 |
418 |
+0.00% |
1,000 |
2015/1/7 |
418 |
418 |
418 |
418 |
+0.00% |
1,000 |
2015/1/5 |
418 |
418 |
418 |
418 |
+2.70% |
1,000 |
2014/12/10 |
407 |
407 |
407 |
407 |
-1.93% |
1,000 |
2014/12/9 |
407 |
415 |
407 |
415 |
+0.00% |
2,000 |
2014/12/8 |
407 |
415 |
407 |
415 |
+0.00% |
3,000 |
2014/12/2 |
415 |
415 |
415 |
415 |
-3.49% |
1,000 |
2014/10/22 |
430 |
430 |
430 |
430 |
+2.87% |
1,000 |
2014/10/21 |
418 |
418 |
418 |
418 |
-1.88% |
1,000 |
2014/10/17 |
426 |
426 |
426 |
426 |
-5.33% |
1,000 |
2014/9/17 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2014/9/16 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2014/7/29 |
450 |
450 |
450 |
450 |
+0.00% |
2,000 |
2014/7/28 |
450 |
450 |
450 |
450 |
+5.39% |
1,000 |
2014/7/9 |
427 |
427 |
427 |
427 |
+0.00% |
1,000 |
2014/7/7 |
427 |
427 |
427 |
427 |
-3.61% |
1,000 |
2014/7/1 |
443 |
443 |
443 |
443 |
-8.28% |
1,000 |
2014/5/15 |
483 |
483 |
483 |
483 |
-1.43% |
1,000 |
2014/2/18 |
490 |
490 |
490 |
490 |
+0.00% |
1,000 |
2014/2/4 |
490 |
490 |
490 |
490 |
-2.00% |
1,000 |
2014/1/31 |
500 |
500 |
500 |
500 |
-1.96% |
1,000 |
2013/12/17 |
510 |
510 |
510 |
510 |
+0.00% |
1,000 |
2013/12/9 |
510 |
510 |
510 |
510 |
+0.00% |
2,000 |
2013/11/25 |
510 |
510 |
510 |
510 |
+14.86% |
1,000 |
2013/10/29 |
444 |
444 |
444 |
444 |
+0.00% |
1,000 |
2013/9/13 |
444 |
444 |
444 |
444 |
+0.91% |
1,000 |
2013/9/11 |
440 |
440 |
440 |
440 |
+7.32% |
1,000 |
2013/9/10 |
410 |
410 |
410 |
410 |
-2.38% |
1,000 |
2013/8/13 |
420 |
420 |
420 |
420 |
-5.62% |
4,000 |
2013/8/12 |
445 |
445 |
445 |
445 |
+9.88% |
1,000 |
2013/8/9 |
405 |
405 |
405 |
405 |
+1.25% |
2,000 |
2013/7/10 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2013/7/1 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2013/6/13 |
400 |
400 |
400 |
400 |
-3.61% |
1,000 |
2013/6/4 |
415 |
415 |
415 |
415 |
+0.00% |
1,000 |
2013/5/31 |
415 |
415 |
415 |
415 |
+0.00% |
2,000 |
2013/5/28 |
415 |
415 |
415 |
415 |
+0.00% |
1,000 |
2013/5/22 |
415 |
415 |
415 |
415 |
+4.80% |
1,000 |
2013/5/21 |
396 |
396 |
396 |
396 |
+0.00% |
1,000 |
2013/5/20 |
396 |
396 |
396 |
396 |
-1.00% |
1,000 |
2013/5/16 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2013/5/15 |
400 |
400 |
400 |
400 |
-4.76% |
1,000 |
2013/5/10 |
420 |
420 |
420 |
420 |
+1.45% |
28,000 |
2013/5/9 |
404 |
419 |
404 |
414 |
+3.50% |
3,000 |
2013/5/8 |
400 |
400 |
400 |
400 |
+0.00% |
4,000 |
2013/5/7 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2013/4/22 |
400 |
400 |
400 |
400 |
+0.00% |
5,000 |
2013/4/19 |
400 |
400 |
400 |
400 |
+5.26% |
5,000 |
2013/4/12 |
380 |
380 |
380 |
380 |
+2.70% |
1,000 |
2013/3/27 |
370 |
370 |
370 |
370 |
-3.90% |
1,000 |
2013/3/26 |
385 |
385 |
385 |
385 |
+5.48% |
1,000 |
2013/3/21 |
365 |
365 |
365 |
365 |
+4.29% |
3,000 |
2013/3/11 |
350 |
350 |
350 |
350 |
-2.23% |
1,000 |
2013/2/14 |
358 |
358 |
358 |
358 |
+10.15% |
1,000 |
2013/2/7 |
325 |
325 |
325 |
325 |
+0.00% |
1,000 |
2013/2/6 |
325 |
325 |
325 |
325 |
+3.50% |
1,000 |
2013/1/23 |
314 |
314 |
314 |
314 |
-8.72% |
1,000 |
2013/1/17 |
304 |
344 |
304 |
344 |
-4.44% |
2,000 |
2012/8/8 |
360 |
360 |
360 |
360 |
+0.00% |
1,000 |
2012/6/26 |
360 |
360 |
360 |
360 |
+2.27% |
2,000 |
|