日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/25 |
941 |
990 |
941 |
970 |
+1.46% |
2,902,000 |
2015/9/24 |
884 |
1,026 |
875 |
956 |
+9.01% |
4,545,000 |
2015/9/18 |
876 |
885 |
852 |
877 |
+0.11% |
987,000 |
2015/9/17 |
870 |
886 |
857 |
876 |
+0.69% |
631,000 |
2015/9/16 |
847 |
877 |
847 |
870 |
+3.08% |
950,000 |
2015/9/15 |
822 |
858 |
819 |
844 |
+2.68% |
695,000 |
2015/9/14 |
800 |
831 |
791 |
822 |
+2.75% |
866,000 |
2015/9/11 |
777 |
804 |
762 |
800 |
+4.44% |
755,000 |
2015/9/10 |
764 |
773 |
755 |
766 |
-2.79% |
397,000 |
2015/9/9 |
759 |
794 |
758 |
788 |
+7.21% |
480,000 |
2015/9/8 |
736 |
743 |
732 |
735 |
-1.21% |
157,000 |
2015/9/7 |
735 |
753 |
720 |
744 |
+0.00% |
339,000 |
2015/9/4 |
748 |
761 |
735 |
744 |
-0.27% |
441,000 |
2015/9/3 |
751 |
766 |
744 |
746 |
-0.67% |
251,000 |
2015/9/2 |
735 |
768 |
732 |
751 |
+0.27% |
341,000 |
2015/9/1 |
771 |
771 |
749 |
749 |
-2.98% |
325,000 |
2015/8/31 |
767 |
778 |
756 |
772 |
+0.65% |
265,000 |
2015/8/28 |
768 |
774 |
747 |
767 |
+3.79% |
235,000 |
2015/8/27 |
728 |
759 |
728 |
739 |
+1.93% |
339,000 |
2015/8/26 |
706 |
727 |
706 |
725 |
+2.69% |
277,000 |
2015/8/25 |
703 |
745 |
703 |
706 |
-4.59% |
394,000 |
2015/8/24 |
780 |
787 |
740 |
740 |
-8.19% |
437,000 |
2015/8/21 |
835 |
835 |
804 |
806 |
-4.73% |
364,000 |
2015/8/20 |
858 |
858 |
845 |
846 |
-1.51% |
230,000 |
2015/8/19 |
855 |
866 |
855 |
859 |
+0.23% |
352,000 |
2015/8/18 |
854 |
859 |
850 |
857 |
+0.94% |
202,000 |
2015/8/17 |
849 |
859 |
841 |
849 |
+0.59% |
236,000 |
2015/8/14 |
842 |
848 |
838 |
844 |
+0.48% |
184,000 |
2015/8/13 |
840 |
849 |
826 |
840 |
-0.83% |
282,000 |
2015/8/12 |
851 |
853 |
841 |
847 |
-0.59% |
186,000 |
2015/8/11 |
851 |
860 |
840 |
852 |
+0.12% |
250,000 |
2015/8/10 |
844 |
851 |
832 |
851 |
+0.83% |
206,000 |
2015/8/7 |
840 |
848 |
835 |
844 |
+0.00% |
297,000 |
2015/8/6 |
854 |
865 |
843 |
844 |
-0.82% |
353,000 |
2015/8/5 |
845 |
857 |
844 |
851 |
+0.24% |
312,000 |
2015/8/4 |
847 |
849 |
842 |
849 |
+0.12% |
140,000 |
2015/7/31 |
852 |
853 |
842 |
848 |
+0.24% |
184,000 |
2015/7/30 |
840 |
855 |
838 |
846 |
+0.12% |
272,000 |
2015/7/29 |
848 |
848 |
837 |
845 |
+0.24% |
109,000 |
2015/7/28 |
833 |
849 |
826 |
843 |
+0.12% |
280,000 |
2015/7/27 |
842 |
846 |
833 |
842 |
-1.29% |
114,000 |
2015/7/24 |
865 |
868 |
846 |
853 |
-1.73% |
168,000 |
2015/7/23 |
860 |
870 |
859 |
868 |
+0.81% |
97,000 |
2015/7/22 |
866 |
867 |
859 |
861 |
-1.60% |
178,000 |
2015/7/21 |
879 |
879 |
866 |
875 |
+0.11% |
155,000 |
2015/7/17 |
876 |
882 |
867 |
874 |
+0.00% |
213,000 |
2015/7/16 |
860 |
874 |
859 |
874 |
+1.98% |
313,000 |
2015/7/15 |
850 |
857 |
845 |
857 |
+1.18% |
298,000 |
2015/7/14 |
848 |
850 |
840 |
847 |
+1.93% |
291,000 |
2015/7/13 |
825 |
835 |
815 |
831 |
+2.47% |
250,000 |
2015/7/10 |
812 |
824 |
808 |
811 |
+0.62% |
520,000 |
2015/7/9 |
817 |
817 |
789 |
806 |
-3.12% |
598,000 |
2015/7/8 |
866 |
874 |
831 |
832 |
-4.91% |
563,000 |
2015/7/7 |
871 |
884 |
869 |
875 |
+1.51% |
187,000 |
2015/7/6 |
871 |
874 |
858 |
862 |
-2.82% |
336,000 |
2015/7/3 |
895 |
903 |
883 |
887 |
+0.23% |
244,000 |
2015/6/30 |
890 |
890 |
873 |
885 |
+0.00% |
313,000 |
2015/6/29 |
890 |
895 |
881 |
885 |
-2.43% |
244,000 |
2015/6/26 |
890 |
908 |
877 |
907 |
+1.45% |
326,000 |
2015/6/25 |
900 |
906 |
892 |
894 |
-1.00% |
298,000 |
2015/6/24 |
900 |
909 |
895 |
903 |
+0.89% |
322,000 |
2015/6/23 |
889 |
899 |
887 |
895 |
+1.70% |
376,000 |
2015/6/22 |
860 |
880 |
860 |
880 |
+1.97% |
304,000 |
2015/6/19 |
856 |
864 |
853 |
863 |
+1.29% |
327,000 |
2015/6/18 |
860 |
861 |
848 |
852 |
-0.93% |
285,000 |
2015/6/17 |
861 |
868 |
855 |
860 |
-0.12% |
263,000 |
2015/6/16 |
880 |
880 |
861 |
861 |
-2.16% |
279,000 |
2015/6/15 |
883 |
883 |
874 |
880 |
-0.34% |
211,000 |
2015/6/12 |
889 |
889 |
875 |
883 |
+0.91% |
582,000 |
2015/6/11 |
870 |
884 |
870 |
875 |
+0.69% |
242,000 |
2015/6/10 |
880 |
880 |
866 |
869 |
-0.11% |
241,000 |
2015/6/9 |
884 |
887 |
868 |
870 |
-2.58% |
268,000 |
2015/6/8 |
895 |
905 |
884 |
893 |
+1.36% |
317,000 |
2015/6/5 |
874 |
884 |
872 |
881 |
+0.34% |
304,000 |
2015/6/4 |
865 |
880 |
861 |
878 |
+1.39% |
277,000 |
2015/6/3 |
870 |
873 |
862 |
866 |
-0.80% |
252,000 |
2015/5/29 |
870 |
876 |
867 |
873 |
+0.00% |
232,000 |
2015/5/28 |
860 |
875 |
859 |
873 |
+1.63% |
303,000 |
2015/5/27 |
867 |
868 |
855 |
859 |
-1.49% |
281,000 |
2015/5/26 |
879 |
880 |
868 |
872 |
-0.80% |
176,000 |
2015/5/25 |
885 |
888 |
875 |
879 |
+0.00% |
241,000 |
2015/5/22 |
875 |
880 |
869 |
879 |
+0.69% |
455,000 |
2015/5/21 |
868 |
879 |
866 |
873 |
+0.34% |
335,000 |
2015/5/20 |
878 |
881 |
868 |
870 |
-0.91% |
314,000 |
2015/5/19 |
860 |
878 |
858 |
878 |
+1.50% |
280,000 |
2015/5/18 |
851 |
868 |
840 |
865 |
+1.65% |
420,000 |
2015/5/15 |
851 |
863 |
833 |
851 |
+0.83% |
358,000 |
2015/5/14 |
862 |
862 |
842 |
844 |
-2.09% |
300,000 |
2015/5/13 |
882 |
883 |
859 |
862 |
-2.27% |
250,000 |
2015/5/12 |
872 |
883 |
866 |
882 |
+1.15% |
307,000 |
2015/5/11 |
875 |
883 |
866 |
872 |
+1.04% |
327,000 |
2015/5/8 |
857 |
868 |
854 |
863 |
+0.82% |
372,000 |
2015/5/7 |
857 |
870 |
850 |
856 |
-0.23% |
326,000 |
2015/5/1 |
860 |
871 |
845 |
858 |
-0.81% |
362,000 |
2015/4/30 |
877 |
878 |
856 |
865 |
-2.15% |
459,000 |
2015/4/28 |
884 |
888 |
870 |
884 |
+0.68% |
295,000 |
2015/4/27 |
878 |
884 |
868 |
878 |
-0.45% |
168,000 |
2015/4/24 |
883 |
887 |
877 |
882 |
-0.79% |
230,000 |
2015/4/23 |
898 |
900 |
875 |
889 |
-1.00% |
380,000 |
2015/4/22 |
880 |
898 |
878 |
898 |
+2.86% |
439,000 |
2015/4/21 |
868 |
880 |
863 |
873 |
+2.59% |
508,000 |
2015/4/20 |
850 |
863 |
840 |
851 |
+0.12% |
301,000 |
2015/4/17 |
839 |
869 |
836 |
850 |
+0.00% |
599,000 |
2015/4/16 |
820 |
850 |
817 |
850 |
+4.29% |
359,000 |
2015/4/15 |
817 |
828 |
813 |
815 |
-1.21% |
184,000 |
2015/4/14 |
805 |
825 |
804 |
825 |
+2.74% |
212,000 |
2015/4/13 |
819 |
819 |
799 |
803 |
-1.47% |
276,000 |
2015/4/10 |
821 |
822 |
810 |
815 |
-0.97% |
211,000 |
2015/4/9 |
829 |
830 |
820 |
823 |
-0.72% |
174,000 |
2015/4/8 |
836 |
836 |
822 |
829 |
+0.36% |
315,000 |
2015/4/7 |
811 |
831 |
811 |
826 |
+1.35% |
179,000 |
2015/4/6 |
817 |
819 |
807 |
815 |
-0.24% |
106,000 |
2015/4/3 |
828 |
830 |
811 |
817 |
-2.04% |
172,000 |
2015/4/2 |
813 |
844 |
808 |
834 |
+2.08% |
306,000 |
2015/3/31 |
850 |
851 |
816 |
817 |
-3.08% |
474,000 |
2015/3/30 |
831 |
845 |
821 |
843 |
+2.93% |
299,000 |
2015/3/27 |
831 |
838 |
813 |
819 |
-1.92% |
325,000 |
2015/3/26 |
846 |
850 |
830 |
835 |
-1.76% |
325,000 |
2015/3/25 |
847 |
852 |
839 |
850 |
+0.35% |
212,000 |
2015/3/24 |
835 |
850 |
834 |
847 |
+0.83% |
291,000 |
2015/3/23 |
834 |
840 |
825 |
840 |
+0.00% |
201,000 |
2015/3/20 |
842 |
842 |
829 |
840 |
+0.12% |
206,000 |
2015/3/19 |
850 |
855 |
830 |
839 |
-1.87% |
303,000 |
|