日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/5/26 |
660 |
660 |
637 |
637 |
-3.19% |
28,800 |
2015/5/25 |
635 |
660 |
635 |
658 |
+3.79% |
39,800 |
2015/5/22 |
621 |
635 |
620 |
634 |
+0.16% |
30,500 |
2015/5/21 |
640 |
640 |
632 |
633 |
-0.78% |
12,600 |
2015/5/20 |
646 |
646 |
622 |
638 |
+0.31% |
14,900 |
2015/5/19 |
620 |
647 |
615 |
636 |
+3.75% |
19,400 |
2015/5/18 |
608 |
623 |
608 |
613 |
+0.82% |
10,400 |
2015/5/15 |
615 |
625 |
603 |
608 |
-0.98% |
13,600 |
2015/5/14 |
574 |
648 |
574 |
614 |
+5.86% |
38,600 |
2015/5/13 |
575 |
583 |
566 |
580 |
+0.00% |
5,900 |
2015/5/12 |
576 |
590 |
576 |
580 |
-0.51% |
4,400 |
2015/5/11 |
583 |
590 |
581 |
583 |
+0.00% |
6,000 |
2015/5/8 |
563 |
583 |
563 |
583 |
+3.00% |
5,700 |
2015/5/7 |
572 |
590 |
565 |
566 |
-2.75% |
5,300 |
2015/5/1 |
587 |
589 |
575 |
582 |
-1.36% |
9,800 |
2015/4/30 |
593 |
600 |
590 |
590 |
-0.51% |
6,000 |
2015/4/28 |
605 |
607 |
590 |
593 |
-1.98% |
9,000 |
2015/4/27 |
601 |
607 |
598 |
605 |
-0.17% |
11,900 |
2015/4/24 |
605 |
612 |
605 |
606 |
+0.50% |
6,200 |
2015/4/23 |
613 |
613 |
600 |
603 |
-1.63% |
7,400 |
2015/4/22 |
627 |
627 |
606 |
613 |
-0.65% |
16,600 |
2015/4/21 |
571 |
655 |
571 |
617 |
+9.01% |
103,300 |
2015/4/20 |
565 |
568 |
563 |
566 |
-0.88% |
3,900 |
2015/4/17 |
575 |
582 |
571 |
571 |
-1.55% |
26,500 |
2015/4/16 |
570 |
584 |
570 |
580 |
+1.75% |
8,400 |
2015/4/15 |
576 |
576 |
567 |
570 |
-0.87% |
5,800 |
2015/4/14 |
572 |
579 |
572 |
575 |
+0.00% |
8,700 |
2015/4/13 |
582 |
582 |
572 |
575 |
+0.52% |
5,900 |
2015/4/10 |
588 |
590 |
572 |
572 |
-2.22% |
6,500 |
2015/4/9 |
576 |
587 |
576 |
585 |
+0.86% |
10,600 |
2015/4/8 |
571 |
589 |
571 |
580 |
+1.05% |
17,800 |
2015/4/7 |
570 |
576 |
570 |
574 |
+1.77% |
13,000 |
2015/4/6 |
575 |
580 |
563 |
564 |
-1.57% |
22,800 |
2015/4/3 |
573 |
583 |
572 |
573 |
+0.70% |
13,300 |
2015/4/2 |
565 |
575 |
565 |
569 |
+1.61% |
13,700 |
2015/3/31 |
562 |
573 |
560 |
560 |
+0.36% |
18,800 |
2015/3/30 |
540 |
562 |
540 |
558 |
+3.33% |
9,300 |
2015/3/27 |
549 |
563 |
540 |
540 |
-2.88% |
21,800 |
2015/3/26 |
555 |
566 |
555 |
556 |
-1.24% |
17,700 |
2015/3/25 |
556 |
568 |
556 |
563 |
+0.90% |
29,000 |
2015/3/24 |
567 |
567 |
555 |
558 |
-1.76% |
23,800 |
2015/3/23 |
570 |
571 |
565 |
568 |
-0.35% |
62,400 |
2015/3/20 |
571 |
574 |
564 |
570 |
-1.55% |
94,600 |
2015/3/19 |
570 |
584 |
570 |
579 |
+1.58% |
401,500 |
2015/3/18 |
570 |
570 |
570 |
570 |
+16.33% |
45,800 |
2015/3/17 |
490 |
490 |
490 |
490 |
+19.51% |
10,400 |
2015/3/16 |
405 |
415 |
403 |
410 |
+2.24% |
21,800 |
2015/3/13 |
396 |
401 |
396 |
401 |
+1.78% |
2,100 |
2015/3/12 |
393 |
397 |
393 |
394 |
-0.76% |
800 |
2015/3/11 |
399 |
399 |
391 |
397 |
-0.50% |
3,300 |
2015/3/10 |
398 |
399 |
391 |
399 |
+1.27% |
23,100 |
2015/3/9 |
395 |
396 |
390 |
394 |
-1.50% |
9,300 |
2015/3/6 |
398 |
400 |
395 |
400 |
-0.25% |
3,500 |
2015/3/5 |
396 |
401 |
396 |
401 |
+0.25% |
1,500 |
2015/3/4 |
400 |
400 |
396 |
400 |
-0.25% |
1,800 |
2015/2/27 |
401 |
401 |
400 |
401 |
+0.00% |
11,800 |
2015/2/26 |
400 |
404 |
400 |
401 |
+0.25% |
5,000 |
2015/2/25 |
396 |
405 |
396 |
400 |
+0.76% |
8,900 |
2015/2/24 |
390 |
397 |
390 |
397 |
+1.53% |
800 |
2015/2/23 |
391 |
397 |
390 |
391 |
-1.51% |
1,000 |
2015/2/20 |
398 |
398 |
387 |
397 |
+1.53% |
4,700 |
2015/2/19 |
395 |
395 |
385 |
391 |
+0.26% |
8,600 |
2015/2/18 |
380 |
392 |
380 |
390 |
+1.30% |
25,100 |
2015/2/17 |
385 |
388 |
380 |
385 |
+1.32% |
5,000 |
2015/2/16 |
383 |
388 |
372 |
380 |
-2.06% |
20,200 |
2015/2/13 |
386 |
388 |
385 |
388 |
+0.52% |
700 |
2015/2/12 |
381 |
386 |
378 |
386 |
+1.31% |
4,200 |
2015/2/10 |
386 |
386 |
381 |
381 |
+0.79% |
1,600 |
2015/2/9 |
386 |
386 |
377 |
378 |
-3.08% |
19,500 |
2015/2/6 |
390 |
391 |
388 |
390 |
+0.00% |
7,700 |
2015/2/5 |
388 |
390 |
388 |
390 |
+0.78% |
3,300 |
2015/2/4 |
388 |
388 |
383 |
387 |
+0.00% |
600 |
2015/2/3 |
388 |
388 |
380 |
387 |
-0.51% |
10,000 |
2015/2/2 |
384 |
389 |
384 |
389 |
+0.00% |
900 |
2015/1/30 |
389 |
389 |
389 |
389 |
-0.26% |
500 |
2015/1/29 |
390 |
391 |
383 |
390 |
+0.00% |
2,300 |
2015/1/28 |
391 |
391 |
390 |
390 |
-0.26% |
1,700 |
2015/1/27 |
385 |
391 |
385 |
391 |
+0.51% |
400 |
2015/1/26 |
391 |
391 |
385 |
389 |
-0.51% |
1,700 |
2015/1/23 |
388 |
400 |
385 |
391 |
+1.03% |
18,300 |
2015/1/22 |
382 |
388 |
381 |
387 |
-0.26% |
1,200 |
2015/1/21 |
382 |
388 |
378 |
388 |
+2.11% |
18,200 |
2015/1/20 |
379 |
380 |
378 |
380 |
-0.52% |
1,300 |
2015/1/19 |
383 |
383 |
382 |
382 |
-0.26% |
1,300 |
2015/1/16 |
381 |
386 |
377 |
383 |
-0.78% |
3,300 |
2015/1/15 |
380 |
388 |
380 |
386 |
+0.52% |
2,600 |
2015/1/14 |
390 |
390 |
380 |
384 |
-0.26% |
7,600 |
2015/1/13 |
391 |
391 |
380 |
385 |
-1.53% |
26,800 |
2015/1/9 |
393 |
397 |
390 |
391 |
+0.26% |
4,000 |
2015/1/8 |
395 |
396 |
390 |
390 |
-2.50% |
25,200 |
2015/1/7 |
400 |
400 |
393 |
400 |
+0.00% |
6,100 |
2015/1/6 |
400 |
403 |
399 |
400 |
-0.50% |
4,700 |
2015/1/5 |
410 |
410 |
400 |
402 |
-1.95% |
16,900 |
2014/12/30 |
402 |
410 |
402 |
410 |
+2.24% |
4,200 |
2014/12/29 |
401 |
405 |
400 |
401 |
+0.50% |
2,900 |
2014/12/26 |
405 |
405 |
399 |
399 |
+0.00% |
3,500 |
2014/12/25 |
409 |
411 |
399 |
399 |
-2.92% |
10,200 |
2014/12/24 |
406 |
432 |
402 |
411 |
+1.48% |
33,100 |
2014/12/22 |
402 |
425 |
402 |
405 |
+1.00% |
4,100 |
2014/12/19 |
400 |
401 |
392 |
401 |
-0.25% |
13,400 |
2014/12/18 |
403 |
410 |
402 |
402 |
-0.74% |
2,100 |
2014/12/17 |
403 |
415 |
400 |
405 |
+0.75% |
4,000 |
2014/12/16 |
414 |
414 |
402 |
402 |
-1.95% |
7,300 |
2014/12/15 |
414 |
414 |
402 |
410 |
-1.91% |
17,300 |
2014/12/12 |
422 |
423 |
418 |
418 |
-0.95% |
6,100 |
2014/12/11 |
421 |
427 |
421 |
422 |
+0.24% |
6,800 |
2014/12/10 |
420 |
422 |
418 |
421 |
-0.24% |
3,400 |
2014/12/9 |
421 |
424 |
419 |
422 |
-0.94% |
10,500 |
2014/12/8 |
418 |
431 |
418 |
426 |
+2.65% |
25,700 |
2014/12/5 |
422 |
422 |
410 |
415 |
-1.19% |
26,800 |
2014/12/4 |
422 |
422 |
417 |
420 |
-0.24% |
19,200 |
2014/12/3 |
427 |
427 |
419 |
421 |
-1.41% |
9,400 |
2014/12/2 |
428 |
428 |
426 |
427 |
-1.39% |
2,400 |
2014/12/1 |
431 |
433 |
427 |
433 |
+0.00% |
8,000 |
2014/11/28 |
432 |
433 |
432 |
433 |
+0.23% |
700 |
2014/11/27 |
432 |
432 |
432 |
432 |
+0.00% |
400 |
2014/11/26 |
431 |
433 |
431 |
432 |
+0.00% |
1,800 |
2014/11/25 |
434 |
436 |
431 |
432 |
-0.92% |
1,400 |
2014/11/21 |
434 |
436 |
434 |
436 |
+1.40% |
400 |
2014/11/19 |
435 |
435 |
430 |
430 |
+0.00% |
600 |
2014/11/18 |
432 |
432 |
430 |
430 |
-0.23% |
4,200 |
2014/11/17 |
434 |
434 |
430 |
431 |
-1.37% |
5,100 |
2014/11/14 |
436 |
438 |
430 |
437 |
+0.23% |
1,400 |
|