日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/3/25 |
915 |
915 |
912 |
912 |
-0.22% |
4,200 |
2015/3/24 |
915 |
915 |
914 |
914 |
-0.11% |
2,400 |
2015/3/23 |
915 |
915 |
915 |
915 |
+0.00% |
1,200 |
2015/3/20 |
915 |
915 |
915 |
915 |
+0.00% |
500 |
2015/3/19 |
915 |
915 |
914 |
915 |
+0.00% |
2,000 |
2015/3/18 |
915 |
915 |
915 |
915 |
+0.00% |
1,000 |
2015/3/17 |
915 |
915 |
915 |
915 |
+0.00% |
100 |
2015/3/16 |
915 |
915 |
915 |
915 |
+0.00% |
200 |
2015/3/12 |
916 |
916 |
915 |
915 |
+0.00% |
200 |
2015/3/10 |
915 |
915 |
915 |
915 |
+0.11% |
100 |
2015/3/9 |
913 |
914 |
913 |
914 |
+0.00% |
1,500 |
2015/3/6 |
914 |
914 |
914 |
914 |
-0.11% |
100 |
2015/3/5 |
915 |
915 |
915 |
915 |
+0.00% |
200 |
2015/3/4 |
915 |
915 |
915 |
915 |
+0.22% |
100 |
2015/3/3 |
913 |
913 |
913 |
913 |
-0.11% |
1,000 |
2015/3/2 |
914 |
914 |
913 |
914 |
-0.11% |
1,800 |
2015/2/26 |
915 |
915 |
915 |
915 |
-0.22% |
100 |
2015/2/25 |
917 |
917 |
917 |
917 |
+0.33% |
1,000 |
2015/2/24 |
914 |
917 |
914 |
914 |
+0.22% |
2,800 |
2015/2/23 |
914 |
914 |
912 |
912 |
+0.22% |
2,300 |
2015/2/20 |
914 |
914 |
910 |
910 |
-0.44% |
4,000 |
2015/2/18 |
915 |
915 |
914 |
914 |
+0.00% |
2,100 |
2015/2/17 |
915 |
915 |
914 |
914 |
-0.11% |
1,500 |
2015/2/16 |
915 |
915 |
915 |
915 |
+0.22% |
100 |
2015/2/13 |
916 |
916 |
913 |
913 |
+0.00% |
200 |
2015/2/9 |
913 |
913 |
913 |
913 |
-0.54% |
200 |
2015/2/4 |
913 |
918 |
913 |
918 |
+0.22% |
200 |
2015/2/2 |
916 |
916 |
916 |
916 |
+0.33% |
100 |
2015/1/28 |
913 |
913 |
913 |
913 |
+0.00% |
100 |
2015/1/27 |
913 |
913 |
913 |
913 |
-0.22% |
200 |
2015/1/26 |
913 |
916 |
913 |
915 |
+0.22% |
500 |
2015/1/23 |
914 |
914 |
913 |
913 |
-0.11% |
400 |
2015/1/22 |
914 |
914 |
914 |
914 |
+0.11% |
300 |
2015/1/20 |
913 |
914 |
913 |
913 |
+0.00% |
1,300 |
2015/1/19 |
913 |
913 |
913 |
913 |
-0.11% |
100 |
2015/1/16 |
914 |
915 |
914 |
914 |
+0.11% |
300 |
2015/1/14 |
913 |
915 |
913 |
913 |
-0.22% |
400 |
2015/1/8 |
910 |
916 |
910 |
915 |
+0.55% |
800 |
2015/1/7 |
910 |
911 |
910 |
910 |
+0.00% |
1,200 |
2015/1/6 |
909 |
910 |
909 |
910 |
+0.11% |
8,300 |
2015/1/5 |
909 |
916 |
909 |
909 |
-0.11% |
800 |
2014/12/30 |
909 |
911 |
909 |
910 |
+0.00% |
3,400 |
2014/12/29 |
909 |
910 |
909 |
910 |
+0.00% |
600 |
2014/12/26 |
910 |
910 |
910 |
910 |
+0.22% |
100 |
2014/12/25 |
910 |
910 |
908 |
908 |
+0.00% |
200 |
2014/12/24 |
906 |
908 |
906 |
908 |
+0.11% |
14,600 |
2014/12/22 |
908 |
910 |
907 |
907 |
-0.33% |
4,400 |
2014/12/19 |
910 |
911 |
910 |
910 |
+0.33% |
2,100 |
2014/12/18 |
906 |
910 |
905 |
907 |
+0.11% |
12,000 |
2014/12/17 |
906 |
908 |
905 |
906 |
-0.22% |
4,100 |
2014/12/16 |
899 |
908 |
899 |
908 |
-1.09% |
16,800 |
2014/12/15 |
918 |
918 |
918 |
918 |
+0.00% |
2,400 |
2014/12/12 |
918 |
918 |
918 |
918 |
+0.00% |
5,600 |
2014/12/11 |
918 |
918 |
918 |
918 |
+0.00% |
7,100 |
2014/12/10 |
917 |
918 |
917 |
918 |
+0.11% |
5,900 |
2014/12/9 |
917 |
917 |
917 |
917 |
+0.00% |
2,000 |
2014/12/8 |
917 |
918 |
917 |
917 |
+0.11% |
1,500 |
2014/12/5 |
917 |
917 |
916 |
916 |
+0.00% |
5,400 |
2014/12/4 |
917 |
917 |
916 |
916 |
-0.11% |
23,300 |
2014/12/3 |
917 |
919 |
917 |
917 |
+0.11% |
27,300 |
2014/12/2 |
917 |
917 |
916 |
916 |
-0.11% |
2,400 |
2014/12/1 |
917 |
918 |
917 |
917 |
-0.11% |
2,900 |
2014/11/28 |
917 |
918 |
917 |
918 |
+0.22% |
7,900 |
2014/11/27 |
917 |
917 |
916 |
916 |
+0.00% |
16,800 |
2014/11/26 |
917 |
917 |
916 |
916 |
+0.00% |
18,400 |
2014/11/25 |
916 |
917 |
916 |
916 |
-0.11% |
19,300 |
2014/11/21 |
917 |
918 |
917 |
917 |
+0.00% |
17,300 |
2014/11/20 |
917 |
917 |
917 |
917 |
+0.11% |
20,300 |
2014/11/19 |
916 |
917 |
916 |
916 |
+0.00% |
27,300 |
2014/11/18 |
916 |
917 |
916 |
916 |
+0.00% |
30,600 |
2014/11/17 |
917 |
917 |
916 |
916 |
-0.11% |
88,000 |
2014/11/14 |
917 |
918 |
917 |
917 |
+0.00% |
41,200 |
2014/11/13 |
917 |
918 |
917 |
917 |
+0.00% |
26,500 |
2014/11/12 |
917 |
918 |
917 |
917 |
+0.00% |
43,200 |
2014/11/11 |
917 |
918 |
916 |
917 |
+7.00% |
300,000 |
2014/11/10 |
857 |
857 |
857 |
857 |
+21.22% |
2,900 |
2014/11/7 |
707 |
707 |
707 |
707 |
+16.47% |
1,600 |
2014/11/6 |
614 |
614 |
607 |
607 |
+0.33% |
200 |
2014/11/4 |
606 |
607 |
605 |
605 |
-0.82% |
1,500 |
2014/10/31 |
610 |
610 |
610 |
610 |
+0.00% |
1,000 |
2014/10/30 |
610 |
610 |
610 |
610 |
+1.67% |
1,200 |
2014/10/29 |
614 |
614 |
600 |
600 |
-2.44% |
300 |
2014/10/28 |
615 |
615 |
615 |
615 |
+0.00% |
1,700 |
2014/10/27 |
600 |
615 |
600 |
615 |
+2.50% |
1,600 |
2014/10/24 |
600 |
600 |
600 |
600 |
+0.00% |
500 |
2014/10/23 |
600 |
600 |
600 |
600 |
+0.00% |
200 |
2014/10/22 |
600 |
606 |
590 |
600 |
+0.00% |
2,600 |
2014/10/21 |
580 |
600 |
580 |
600 |
+2.21% |
1,400 |
2014/10/17 |
586 |
588 |
586 |
587 |
+0.17% |
300 |
2014/10/16 |
590 |
590 |
586 |
586 |
-1.51% |
400 |
2014/10/15 |
595 |
595 |
595 |
595 |
+0.00% |
200 |
2014/10/14 |
595 |
595 |
595 |
595 |
-0.83% |
200 |
2014/10/10 |
606 |
606 |
600 |
600 |
-2.12% |
1,100 |
2014/10/9 |
613 |
613 |
613 |
613 |
+0.00% |
300 |
2014/10/7 |
606 |
613 |
606 |
613 |
-1.13% |
1,200 |
2014/10/6 |
619 |
620 |
619 |
620 |
+0.00% |
600 |
2014/10/2 |
620 |
620 |
610 |
620 |
-0.16% |
800 |
2014/10/1 |
625 |
629 |
621 |
621 |
-1.27% |
1,100 |
2014/9/30 |
629 |
629 |
628 |
629 |
+1.45% |
1,100 |
2014/9/26 |
602 |
620 |
602 |
620 |
+2.31% |
1,300 |
2014/9/25 |
615 |
615 |
606 |
606 |
-1.46% |
2,400 |
2014/9/24 |
608 |
620 |
608 |
615 |
+1.15% |
2,500 |
2014/9/22 |
597 |
609 |
597 |
608 |
+1.84% |
1,400 |
2014/9/19 |
597 |
597 |
597 |
597 |
+0.34% |
700 |
2014/9/18 |
604 |
615 |
588 |
595 |
-1.33% |
3,000 |
2014/9/17 |
603 |
603 |
603 |
603 |
+0.50% |
100 |
2014/9/16 |
607 |
613 |
600 |
600 |
-0.99% |
2,600 |
2014/9/12 |
606 |
606 |
606 |
606 |
-1.14% |
100 |
2014/9/11 |
614 |
614 |
613 |
613 |
-0.33% |
200 |
2014/9/10 |
610 |
615 |
610 |
615 |
+1.15% |
300 |
2014/9/9 |
608 |
608 |
608 |
608 |
+0.16% |
200 |
2014/9/8 |
608 |
608 |
607 |
607 |
-1.30% |
400 |
2014/9/5 |
615 |
615 |
615 |
615 |
-0.97% |
200 |
2014/9/4 |
622 |
622 |
618 |
621 |
-0.16% |
300 |
2014/9/3 |
622 |
622 |
622 |
622 |
+0.00% |
1,100 |
2014/9/2 |
622 |
622 |
622 |
622 |
-0.48% |
100 |
2014/9/1 |
624 |
625 |
624 |
625 |
+1.79% |
300 |
2014/8/29 |
606 |
614 |
606 |
614 |
+1.32% |
1,600 |
2014/8/28 |
605 |
608 |
605 |
606 |
+0.17% |
1,400 |
2014/8/27 |
607 |
607 |
605 |
605 |
+0.00% |
3,100 |
2014/8/26 |
603 |
605 |
603 |
605 |
+0.50% |
2,600 |
2014/8/25 |
599 |
602 |
599 |
602 |
+0.67% |
300 |
2014/8/21 |
600 |
600 |
598 |
598 |
+0.00% |
200 |
|