日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/1/27 |
2,115 |
2,120 |
2,115 |
2,116 |
+0.00% |
2,100 |
2017/1/26 |
2,116 |
2,116 |
2,116 |
2,116 |
+0.00% |
1,300 |
2017/1/25 |
2,116 |
2,120 |
2,116 |
2,116 |
+0.00% |
1,200 |
2017/1/24 |
2,115 |
2,123 |
2,115 |
2,116 |
+0.00% |
8,200 |
2017/1/23 |
2,115 |
2,116 |
2,115 |
2,116 |
+0.00% |
4,000 |
2017/1/20 |
2,114 |
2,116 |
2,114 |
2,116 |
+0.14% |
900 |
2017/1/19 |
2,112 |
2,113 |
2,112 |
2,113 |
+0.09% |
700 |
2017/1/18 |
2,113 |
2,113 |
2,111 |
2,111 |
+0.00% |
200 |
2017/1/17 |
2,112 |
2,112 |
2,111 |
2,111 |
-0.05% |
5,300 |
2017/1/16 |
2,112 |
2,112 |
2,112 |
2,112 |
+0.05% |
700 |
2017/1/12 |
2,111 |
2,111 |
2,111 |
2,111 |
+0.00% |
1,200 |
2017/1/11 |
2,112 |
2,112 |
2,111 |
2,111 |
-0.05% |
2,400 |
2017/1/10 |
2,112 |
2,112 |
2,112 |
2,112 |
+0.05% |
800 |
2017/1/6 |
2,110 |
2,115 |
2,110 |
2,111 |
+0.05% |
3,500 |
2017/1/5 |
2,109 |
2,110 |
2,109 |
2,110 |
+0.09% |
1,700 |
2017/1/4 |
2,110 |
2,110 |
2,108 |
2,108 |
+0.05% |
1,200 |
2016/12/30 |
2,107 |
2,107 |
2,107 |
2,107 |
+0.05% |
100 |
2016/12/29 |
2,105 |
2,107 |
2,105 |
2,106 |
+0.00% |
1,300 |
2016/12/28 |
2,104 |
2,106 |
2,104 |
2,106 |
+0.10% |
1,100 |
2016/12/27 |
2,103 |
2,104 |
2,103 |
2,104 |
+0.10% |
1,300 |
2016/12/26 |
2,102 |
2,102 |
2,102 |
2,102 |
-0.52% |
700 |
2016/12/22 |
2,113 |
2,113 |
2,113 |
2,113 |
+0.48% |
100 |
2016/12/21 |
2,105 |
2,106 |
2,103 |
2,103 |
-0.28% |
4,400 |
2016/12/20 |
2,103 |
2,111 |
2,103 |
2,109 |
+0.29% |
4,000 |
2016/12/19 |
2,104 |
2,104 |
2,103 |
2,103 |
-0.05% |
3,200 |
2016/12/16 |
2,103 |
2,104 |
2,103 |
2,104 |
+0.05% |
9,900 |
2016/12/15 |
2,101 |
2,104 |
2,101 |
2,103 |
-0.90% |
3,300 |
2016/12/14 |
2,123 |
2,123 |
2,122 |
2,122 |
-0.05% |
11,600 |
2016/12/13 |
2,122 |
2,123 |
2,122 |
2,123 |
+0.05% |
4,400 |
2016/12/12 |
2,122 |
2,122 |
2,122 |
2,122 |
+0.00% |
9,900 |
2016/12/9 |
2,122 |
2,122 |
2,122 |
2,122 |
+0.00% |
16,300 |
2016/12/8 |
2,122 |
2,123 |
2,122 |
2,122 |
+0.00% |
16,100 |
2016/12/7 |
2,121 |
2,122 |
2,121 |
2,122 |
+0.05% |
2,800 |
2016/12/6 |
2,121 |
2,121 |
2,121 |
2,121 |
+0.00% |
14,700 |
2016/12/5 |
2,121 |
2,121 |
2,121 |
2,121 |
+0.00% |
3,100 |
2016/12/2 |
2,122 |
2,122 |
2,121 |
2,121 |
-0.09% |
7,300 |
2016/11/30 |
2,121 |
2,123 |
2,121 |
2,123 |
+0.09% |
20,200 |
2016/11/29 |
2,121 |
2,123 |
2,121 |
2,121 |
+0.05% |
49,700 |
2016/11/28 |
2,120 |
2,121 |
2,120 |
2,120 |
+0.00% |
5,300 |
2016/11/25 |
2,119 |
2,120 |
2,119 |
2,120 |
+0.05% |
64,300 |
2016/11/24 |
2,119 |
2,120 |
2,119 |
2,119 |
+0.00% |
48,100 |
2016/11/22 |
2,120 |
2,120 |
2,119 |
2,119 |
-0.05% |
12,000 |
2016/11/21 |
2,119 |
2,120 |
2,119 |
2,120 |
+0.05% |
16,300 |
2016/11/18 |
2,118 |
2,119 |
2,118 |
2,119 |
+0.05% |
103,100 |
2016/11/17 |
2,118 |
2,118 |
2,118 |
2,118 |
+0.00% |
12,600 |
2016/11/16 |
2,118 |
2,119 |
2,118 |
2,118 |
+0.00% |
18,600 |
2016/11/15 |
2,118 |
2,119 |
2,118 |
2,118 |
+0.00% |
51,200 |
2016/11/14 |
2,118 |
2,119 |
2,118 |
2,118 |
+0.05% |
124,500 |
2016/11/11 |
2,117 |
2,118 |
2,117 |
2,117 |
+0.00% |
44,800 |
2016/11/10 |
2,118 |
2,118 |
2,117 |
2,117 |
+0.00% |
67,900 |
2016/11/9 |
2,118 |
2,118 |
2,117 |
2,117 |
-0.05% |
135,900 |
2016/11/8 |
2,118 |
2,119 |
2,117 |
2,118 |
+21.72% |
364,000 |
2016/11/7 |
1,740 |
1,740 |
1,740 |
1,740 |
+20.83% |
6,400 |
2016/11/4 |
1,410 |
1,440 |
1,410 |
1,440 |
+2.13% |
5,300 |
2016/11/2 |
1,439 |
1,439 |
1,409 |
1,410 |
-2.02% |
1,200 |
2016/11/1 |
1,435 |
1,439 |
1,435 |
1,439 |
+0.00% |
1,100 |
2016/10/31 |
1,440 |
1,440 |
1,430 |
1,439 |
+0.84% |
2,900 |
2016/10/28 |
1,430 |
1,430 |
1,420 |
1,427 |
+0.14% |
500 |
2016/10/27 |
1,438 |
1,438 |
1,415 |
1,425 |
-0.90% |
1,600 |
2016/10/26 |
1,424 |
1,438 |
1,424 |
1,438 |
+1.20% |
3,600 |
2016/10/25 |
1,435 |
1,435 |
1,414 |
1,421 |
-0.98% |
1,200 |
2016/10/24 |
1,433 |
1,435 |
1,433 |
1,435 |
+0.35% |
500 |
2016/10/21 |
1,439 |
1,439 |
1,415 |
1,430 |
-0.63% |
1,600 |
2016/10/20 |
1,410 |
1,450 |
1,410 |
1,439 |
+2.20% |
7,800 |
2016/10/19 |
1,410 |
1,410 |
1,400 |
1,408 |
+0.57% |
2,800 |
2016/10/18 |
1,384 |
1,410 |
1,384 |
1,400 |
+0.00% |
3,700 |
2016/10/17 |
1,409 |
1,409 |
1,385 |
1,400 |
-0.57% |
1,900 |
2016/10/14 |
1,408 |
1,408 |
1,408 |
1,408 |
+0.57% |
400 |
2016/10/13 |
1,408 |
1,408 |
1,400 |
1,400 |
-0.21% |
600 |
2016/10/12 |
1,403 |
1,403 |
1,403 |
1,403 |
+0.21% |
100 |
2016/10/11 |
1,402 |
1,410 |
1,377 |
1,400 |
+0.00% |
6,500 |
2016/10/7 |
1,401 |
1,411 |
1,400 |
1,400 |
-0.64% |
2,300 |
2016/10/6 |
1,400 |
1,410 |
1,400 |
1,409 |
+0.57% |
5,700 |
2016/10/5 |
1,387 |
1,401 |
1,387 |
1,401 |
+0.07% |
1,000 |
2016/10/4 |
1,396 |
1,410 |
1,396 |
1,400 |
+0.00% |
16,300 |
2016/10/3 |
1,406 |
1,414 |
1,399 |
1,400 |
+0.00% |
21,600 |
2016/9/30 |
1,400 |
1,405 |
1,390 |
1,400 |
-0.50% |
4,500 |
2016/9/29 |
1,371 |
1,407 |
1,371 |
1,407 |
+0.43% |
2,200 |
2016/9/28 |
1,413 |
1,413 |
1,392 |
1,401 |
+0.00% |
1,200 |
2016/9/27 |
1,400 |
1,401 |
1,400 |
1,401 |
+0.07% |
400 |
2016/9/26 |
1,384 |
1,405 |
1,379 |
1,400 |
+1.45% |
5,500 |
2016/9/23 |
1,359 |
1,380 |
1,354 |
1,380 |
+1.47% |
6,200 |
2016/9/21 |
1,356 |
1,360 |
1,350 |
1,360 |
+0.82% |
2,300 |
2016/9/20 |
1,345 |
1,349 |
1,345 |
1,349 |
+0.67% |
1,200 |
2016/9/16 |
1,355 |
1,356 |
1,340 |
1,340 |
+0.37% |
4,900 |
2016/9/15 |
1,354 |
1,354 |
1,331 |
1,335 |
-1.48% |
1,900 |
2016/9/14 |
1,350 |
1,355 |
1,340 |
1,355 |
+0.37% |
2,800 |
2016/9/13 |
1,325 |
1,350 |
1,325 |
1,350 |
+1.89% |
2,200 |
2016/9/12 |
1,325 |
1,325 |
1,325 |
1,325 |
+0.00% |
100 |
2016/9/9 |
1,330 |
1,330 |
1,325 |
1,325 |
-0.38% |
300 |
2016/9/8 |
1,344 |
1,358 |
1,314 |
1,330 |
+1.22% |
10,000 |
2016/9/7 |
1,350 |
1,350 |
1,310 |
1,314 |
-3.24% |
2,700 |
2016/9/6 |
1,342 |
1,358 |
1,341 |
1,358 |
+0.59% |
2,200 |
2016/9/5 |
1,345 |
1,350 |
1,339 |
1,350 |
+0.37% |
4,400 |
2016/9/2 |
1,350 |
1,350 |
1,335 |
1,345 |
+0.52% |
3,700 |
2016/9/1 |
1,344 |
1,355 |
1,338 |
1,338 |
-0.30% |
4,100 |
2016/8/31 |
1,330 |
1,342 |
1,330 |
1,342 |
+0.90% |
2,800 |
2016/8/30 |
1,327 |
1,342 |
1,327 |
1,330 |
+0.30% |
1,000 |
2016/8/29 |
1,327 |
1,333 |
1,321 |
1,326 |
+0.00% |
800 |
2016/8/26 |
1,346 |
1,346 |
1,321 |
1,326 |
-1.49% |
1,000 |
2016/8/25 |
1,347 |
1,347 |
1,340 |
1,346 |
-0.07% |
600 |
2016/8/24 |
1,345 |
1,347 |
1,340 |
1,347 |
+0.22% |
600 |
2016/8/23 |
1,343 |
1,344 |
1,340 |
1,344 |
+0.83% |
900 |
2016/8/22 |
1,319 |
1,349 |
1,315 |
1,333 |
-1.19% |
2,400 |
2016/8/19 |
1,349 |
1,349 |
1,330 |
1,349 |
+0.07% |
3,600 |
2016/8/18 |
1,344 |
1,349 |
1,320 |
1,348 |
+0.45% |
3,400 |
2016/8/17 |
1,280 |
1,342 |
1,280 |
1,342 |
+0.15% |
14,900 |
2016/8/16 |
1,344 |
1,344 |
1,340 |
1,340 |
-0.37% |
1,100 |
2016/8/15 |
1,345 |
1,346 |
1,340 |
1,345 |
+0.75% |
1,400 |
2016/8/12 |
1,348 |
1,348 |
1,335 |
1,335 |
-1.04% |
800 |
2016/8/10 |
1,349 |
1,349 |
1,321 |
1,349 |
-0.07% |
500 |
2016/8/9 |
1,349 |
1,350 |
1,335 |
1,350 |
+0.07% |
400 |
2016/8/8 |
1,325 |
1,351 |
1,311 |
1,349 |
-0.30% |
1,700 |
2016/8/5 |
1,360 |
1,360 |
1,353 |
1,353 |
-0.15% |
3,400 |
2016/8/4 |
1,357 |
1,357 |
1,355 |
1,355 |
-0.37% |
200 |
2016/8/3 |
1,351 |
1,360 |
1,340 |
1,360 |
+2.10% |
2,900 |
2016/7/29 |
1,330 |
1,332 |
1,320 |
1,332 |
+0.15% |
2,500 |
2016/7/28 |
1,322 |
1,335 |
1,305 |
1,330 |
-0.37% |
1,600 |
2016/7/27 |
1,301 |
1,335 |
1,301 |
1,335 |
+0.60% |
1,800 |
2016/7/26 |
1,320 |
1,327 |
1,318 |
1,327 |
+0.68% |
8,600 |
2016/7/25 |
1,297 |
1,319 |
1,291 |
1,318 |
+1.62% |
9,700 |
2016/7/22 |
1,267 |
1,297 |
1,267 |
1,297 |
+0.23% |
2,300 |
2016/7/21 |
1,292 |
1,298 |
1,289 |
1,294 |
-0.15% |
3,100 |
|