日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/2/9 |
619 |
620 |
618 |
618 |
-0.16% |
195,100 |
2017/2/8 |
618 |
620 |
618 |
619 |
+0.00% |
47,400 |
2017/2/7 |
618 |
620 |
618 |
619 |
+0.00% |
29,800 |
2017/2/6 |
618 |
619 |
618 |
619 |
+0.16% |
79,200 |
2017/2/3 |
618 |
619 |
618 |
618 |
+0.00% |
40,900 |
2017/2/2 |
618 |
619 |
618 |
618 |
-0.16% |
31,400 |
2017/2/1 |
618 |
619 |
618 |
619 |
+0.16% |
30,300 |
2017/1/31 |
618 |
619 |
618 |
618 |
+0.00% |
26,000 |
2017/1/30 |
617 |
619 |
617 |
618 |
+0.00% |
96,100 |
2017/1/27 |
617 |
618 |
617 |
618 |
+0.16% |
63,300 |
2017/1/26 |
617 |
619 |
617 |
617 |
-0.16% |
126,900 |
2017/1/25 |
618 |
619 |
617 |
618 |
-0.16% |
113,300 |
2017/1/24 |
618 |
619 |
618 |
619 |
+0.16% |
64,600 |
2017/1/23 |
618 |
619 |
618 |
618 |
+0.00% |
35,900 |
2017/1/20 |
618 |
619 |
618 |
618 |
+0.00% |
40,400 |
2017/1/19 |
619 |
620 |
618 |
618 |
-0.16% |
14,800 |
2017/1/18 |
619 |
619 |
618 |
619 |
+0.16% |
21,200 |
2017/1/17 |
619 |
619 |
618 |
618 |
-0.16% |
41,500 |
2017/1/16 |
618 |
619 |
618 |
619 |
+0.16% |
29,000 |
2017/1/13 |
618 |
619 |
618 |
618 |
+0.00% |
23,400 |
2017/1/12 |
619 |
620 |
618 |
618 |
-0.16% |
48,700 |
2017/1/11 |
619 |
620 |
619 |
619 |
+0.00% |
21,800 |
2017/1/10 |
619 |
622 |
619 |
619 |
-0.16% |
47,700 |
2017/1/6 |
619 |
622 |
619 |
620 |
+0.00% |
41,200 |
2017/1/5 |
621 |
623 |
620 |
620 |
-0.48% |
19,000 |
2017/1/4 |
618 |
623 |
618 |
623 |
+0.81% |
48,100 |
2016/12/30 |
617 |
620 |
616 |
618 |
+0.16% |
244,400 |
2016/12/29 |
619 |
624 |
617 |
617 |
-0.32% |
713,600 |
2016/12/28 |
619 |
621 |
619 |
619 |
-0.32% |
60,200 |
2016/12/27 |
619 |
621 |
618 |
621 |
+0.00% |
42,700 |
2016/12/26 |
632 |
632 |
619 |
621 |
-1.74% |
68,000 |
2016/12/22 |
619 |
635 |
619 |
632 |
+1.61% |
42,300 |
2016/12/21 |
621 |
623 |
619 |
622 |
+0.32% |
49,400 |
2016/12/20 |
624 |
627 |
619 |
620 |
-1.27% |
31,100 |
2016/12/19 |
621 |
635 |
620 |
628 |
+0.80% |
149,500 |
2016/12/16 |
622 |
623 |
617 |
623 |
+0.32% |
213,800 |
2016/12/15 |
620 |
623 |
620 |
621 |
+0.16% |
72,100 |
2016/12/14 |
620 |
622 |
620 |
620 |
+0.00% |
33,300 |
2016/12/13 |
622 |
623 |
620 |
620 |
-0.32% |
34,000 |
2016/12/12 |
619 |
623 |
619 |
622 |
+0.16% |
56,900 |
2016/12/9 |
618 |
622 |
618 |
621 |
+0.16% |
77,000 |
2016/12/8 |
619 |
625 |
618 |
620 |
-0.16% |
83,800 |
2016/12/7 |
617 |
624 |
617 |
621 |
+0.49% |
279,800 |
2016/12/6 |
617 |
619 |
615 |
618 |
+0.16% |
138,900 |
2016/12/5 |
617 |
617 |
612 |
617 |
+0.00% |
100,300 |
2016/12/2 |
662 |
663 |
614 |
617 |
-14.54% |
183,400 |
2016/11/30 |
692 |
722 |
645 |
722 |
+16.08% |
250,200 |
2016/11/29 |
620 |
660 |
619 |
622 |
+0.48% |
209,600 |
2016/11/28 |
615 |
619 |
615 |
619 |
+0.81% |
72,500 |
2016/11/25 |
616 |
621 |
614 |
614 |
-0.81% |
85,100 |
2016/11/24 |
620 |
620 |
618 |
619 |
-0.16% |
227,500 |
2016/11/22 |
619 |
622 |
618 |
620 |
+0.16% |
221,600 |
2016/11/21 |
618 |
619 |
618 |
619 |
+0.16% |
183,100 |
2016/11/18 |
618 |
619 |
618 |
618 |
+0.00% |
466,400 |
2016/11/17 |
619 |
619 |
618 |
618 |
-0.16% |
93,600 |
2016/11/16 |
619 |
619 |
618 |
619 |
+0.16% |
162,700 |
2016/11/15 |
618 |
619 |
618 |
618 |
+0.00% |
254,100 |
2016/11/14 |
618 |
619 |
618 |
618 |
+0.16% |
424,700 |
2016/11/11 |
618 |
618 |
617 |
617 |
+0.00% |
442,200 |
2016/11/10 |
618 |
618 |
617 |
617 |
+0.00% |
446,400 |
2016/11/9 |
617 |
618 |
615 |
617 |
+0.00% |
1,276,700 |
2016/11/8 |
618 |
618 |
617 |
617 |
-0.16% |
311,900 |
2016/11/7 |
617 |
618 |
617 |
618 |
+0.16% |
325,600 |
2016/11/4 |
618 |
619 |
617 |
617 |
-0.16% |
1,069,800 |
2016/11/2 |
618 |
619 |
617 |
618 |
+0.00% |
1,180,500 |
2016/11/1 |
619 |
619 |
618 |
618 |
+0.00% |
866,500 |
2016/10/31 |
618 |
619 |
618 |
618 |
+0.00% |
3,104,800 |
2016/10/28 |
618 |
619 |
618 |
618 |
+0.00% |
1,272,100 |
2016/10/27 |
619 |
619 |
618 |
618 |
-0.16% |
169,200 |
2016/10/26 |
618 |
619 |
618 |
619 |
+0.16% |
971,500 |
2016/10/25 |
618 |
619 |
618 |
618 |
+0.00% |
605,700 |
2016/10/24 |
618 |
619 |
618 |
618 |
-0.16% |
399,000 |
2016/10/21 |
619 |
619 |
618 |
619 |
+0.16% |
1,157,000 |
2016/10/20 |
618 |
619 |
618 |
618 |
+0.00% |
583,400 |
2016/10/19 |
619 |
619 |
618 |
618 |
-0.16% |
1,704,000 |
2016/10/18 |
619 |
620 |
618 |
619 |
+10.54% |
3,776,000 |
2016/10/17 |
560 |
560 |
560 |
560 |
+16.67% |
98,800 |
2016/10/14 |
481 |
487 |
476 |
480 |
-0.62% |
215,100 |
2016/10/13 |
490 |
497 |
482 |
483 |
-1.63% |
172,800 |
2016/10/12 |
490 |
497 |
482 |
491 |
+0.00% |
262,000 |
2016/10/11 |
511 |
513 |
490 |
491 |
-3.16% |
386,300 |
2016/10/7 |
527 |
530 |
506 |
507 |
-5.59% |
444,000 |
2016/10/6 |
509 |
540 |
509 |
537 |
+5.92% |
712,800 |
2016/10/5 |
483 |
510 |
473 |
507 |
+6.74% |
494,100 |
2016/10/4 |
460 |
478 |
460 |
475 |
+3.71% |
365,700 |
2016/10/3 |
455 |
463 |
448 |
458 |
+1.33% |
291,600 |
2016/9/30 |
448 |
453 |
439 |
452 |
+0.22% |
226,000 |
2016/9/29 |
442 |
453 |
437 |
451 |
+2.27% |
294,100 |
2016/9/28 |
445 |
445 |
438 |
441 |
-1.56% |
163,300 |
2016/9/27 |
442 |
448 |
435 |
448 |
+0.67% |
190,600 |
2016/9/26 |
440 |
447 |
440 |
445 |
+1.37% |
170,200 |
2016/9/23 |
429 |
440 |
427 |
439 |
+1.62% |
179,200 |
2016/9/21 |
427 |
433 |
423 |
432 |
+1.89% |
130,100 |
2016/9/20 |
427 |
430 |
423 |
424 |
-1.40% |
102,900 |
2016/9/16 |
420 |
430 |
420 |
430 |
+1.18% |
184,300 |
2016/9/15 |
428 |
431 |
424 |
425 |
-0.70% |
164,000 |
2016/9/14 |
431 |
433 |
427 |
428 |
-1.38% |
109,200 |
2016/9/13 |
434 |
436 |
431 |
434 |
+0.70% |
132,700 |
2016/9/12 |
434 |
434 |
428 |
431 |
-0.69% |
125,500 |
2016/9/9 |
432 |
435 |
432 |
434 |
+0.23% |
112,500 |
2016/9/8 |
435 |
436 |
432 |
433 |
-0.46% |
114,400 |
2016/9/7 |
439 |
440 |
433 |
435 |
-1.58% |
185,100 |
2016/9/6 |
442 |
443 |
439 |
442 |
+0.45% |
94,400 |
2016/9/5 |
445 |
446 |
439 |
440 |
+0.23% |
156,000 |
2016/9/2 |
441 |
442 |
438 |
439 |
-1.35% |
217,000 |
2016/9/1 |
440 |
447 |
437 |
445 |
-4.09% |
369,000 |
2016/8/31 |
448 |
466 |
444 |
464 |
+4.27% |
160,000 |
2016/8/30 |
440 |
446 |
435 |
445 |
+1.14% |
91,000 |
2016/8/29 |
440 |
446 |
436 |
440 |
+0.46% |
73,300 |
2016/8/26 |
441 |
442 |
433 |
438 |
-1.35% |
121,100 |
2016/8/25 |
444 |
448 |
442 |
444 |
+0.91% |
74,700 |
2016/8/24 |
439 |
445 |
434 |
440 |
+1.62% |
118,800 |
2016/8/23 |
448 |
448 |
432 |
433 |
-2.70% |
209,600 |
2016/8/22 |
451 |
453 |
442 |
445 |
-0.89% |
88,500 |
2016/8/19 |
453 |
458 |
448 |
449 |
+0.45% |
73,800 |
2016/8/18 |
465 |
465 |
447 |
447 |
-3.87% |
108,000 |
2016/8/17 |
454 |
466 |
454 |
465 |
+2.20% |
101,500 |
2016/8/16 |
465 |
465 |
455 |
455 |
-2.57% |
103,700 |
2016/8/15 |
465 |
472 |
465 |
467 |
+1.30% |
52,600 |
2016/8/12 |
459 |
465 |
456 |
461 |
+0.88% |
97,400 |
2016/8/10 |
455 |
462 |
452 |
457 |
+0.00% |
96,800 |
2016/8/9 |
452 |
460 |
452 |
457 |
+0.66% |
116,500 |
2016/8/8 |
457 |
460 |
451 |
454 |
-0.66% |
181,300 |
|