日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/3/24 |
923 |
923 |
923 |
923 |
+0.00% |
1,600 |
2015/3/19 |
923 |
924 |
923 |
923 |
+0.00% |
600 |
2015/3/18 |
923 |
923 |
923 |
923 |
+0.00% |
1,500 |
2015/3/17 |
923 |
923 |
923 |
923 |
+0.00% |
100 |
2015/3/13 |
926 |
926 |
923 |
923 |
+0.00% |
600 |
2015/3/12 |
923 |
923 |
923 |
923 |
+0.00% |
1,200 |
2015/3/10 |
923 |
923 |
923 |
923 |
-0.54% |
100 |
2015/3/9 |
923 |
928 |
923 |
928 |
+0.54% |
800 |
2015/3/6 |
923 |
923 |
923 |
923 |
-0.32% |
100 |
2015/3/4 |
926 |
926 |
926 |
926 |
+0.00% |
100 |
2015/3/3 |
926 |
926 |
926 |
926 |
+0.22% |
100 |
2015/3/2 |
924 |
925 |
924 |
924 |
+0.11% |
1,500 |
2015/2/27 |
923 |
923 |
923 |
923 |
+0.11% |
1,600 |
2015/2/26 |
922 |
922 |
922 |
922 |
+0.00% |
1,900 |
2015/2/25 |
922 |
922 |
922 |
922 |
+0.11% |
2,800 |
2015/2/24 |
921 |
921 |
921 |
921 |
+0.00% |
200 |
2015/2/23 |
921 |
921 |
921 |
921 |
+0.00% |
100 |
2015/2/20 |
921 |
921 |
920 |
921 |
-1.50% |
900 |
2015/2/17 |
930 |
935 |
930 |
935 |
+0.54% |
400 |
2015/2/16 |
921 |
971 |
919 |
930 |
+1.09% |
8,500 |
2015/2/4 |
928 |
928 |
920 |
920 |
-0.11% |
600 |
2015/2/2 |
920 |
921 |
920 |
921 |
+2.33% |
400 |
2015/1/30 |
921 |
921 |
900 |
900 |
-2.17% |
7,900 |
2015/1/28 |
920 |
920 |
920 |
920 |
+0.00% |
100 |
2015/1/27 |
920 |
920 |
920 |
920 |
+0.00% |
200 |
2015/1/23 |
920 |
920 |
920 |
920 |
-0.11% |
300 |
2015/1/20 |
930 |
930 |
921 |
921 |
-0.43% |
200 |
2015/1/16 |
929 |
930 |
925 |
925 |
+0.65% |
300 |
2015/1/15 |
919 |
919 |
919 |
919 |
-1.18% |
100 |
2015/1/14 |
929 |
930 |
929 |
930 |
+0.00% |
300 |
2015/1/13 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2015/1/8 |
926 |
930 |
926 |
930 |
+0.43% |
600 |
2014/12/30 |
917 |
926 |
917 |
926 |
+0.98% |
400 |
2014/12/29 |
917 |
917 |
917 |
917 |
-1.08% |
100 |
2014/12/25 |
927 |
927 |
927 |
927 |
+0.00% |
100 |
2014/12/22 |
927 |
927 |
927 |
927 |
+0.00% |
200 |
2014/12/19 |
918 |
928 |
918 |
927 |
+0.98% |
700 |
2014/12/15 |
918 |
918 |
918 |
918 |
+0.00% |
100 |
2014/12/12 |
911 |
918 |
911 |
918 |
-0.86% |
800 |
2014/12/10 |
926 |
926 |
926 |
926 |
+0.00% |
800 |
2014/12/9 |
926 |
926 |
926 |
926 |
+0.00% |
5,800 |
2014/12/8 |
926 |
926 |
926 |
926 |
+0.00% |
7,600 |
2014/12/5 |
926 |
926 |
926 |
926 |
+0.00% |
200 |
2014/12/4 |
926 |
926 |
926 |
926 |
-0.11% |
4,000 |
2014/12/3 |
926 |
928 |
926 |
927 |
+0.11% |
3,900 |
2014/12/2 |
926 |
926 |
926 |
926 |
+0.00% |
1,600 |
2014/12/1 |
926 |
926 |
926 |
926 |
+0.00% |
1,600 |
2014/11/28 |
926 |
926 |
926 |
926 |
+0.00% |
7,800 |
2014/11/27 |
926 |
926 |
926 |
926 |
-0.11% |
500 |
2014/11/26 |
926 |
927 |
926 |
927 |
+0.11% |
4,200 |
2014/11/25 |
926 |
926 |
926 |
926 |
+0.00% |
2,100 |
2014/11/21 |
927 |
927 |
926 |
926 |
+0.00% |
1,400 |
2014/11/20 |
927 |
927 |
926 |
926 |
-0.11% |
15,700 |
2014/11/19 |
926 |
927 |
926 |
927 |
+0.11% |
18,000 |
2014/11/18 |
926 |
926 |
926 |
926 |
+0.00% |
6,000 |
2014/11/17 |
926 |
927 |
926 |
926 |
+0.00% |
6,200 |
2014/11/14 |
926 |
926 |
926 |
926 |
+0.00% |
11,200 |
2014/11/13 |
926 |
926 |
926 |
926 |
+0.00% |
2,600 |
2014/11/12 |
926 |
926 |
926 |
926 |
+0.00% |
23,000 |
2014/11/11 |
926 |
927 |
926 |
926 |
+0.00% |
54,900 |
2014/11/10 |
926 |
926 |
926 |
926 |
+0.00% |
29,500 |
2014/11/7 |
926 |
926 |
926 |
926 |
+0.00% |
19,000 |
2014/11/6 |
927 |
927 |
926 |
926 |
-0.11% |
8,700 |
2014/11/5 |
926 |
927 |
926 |
927 |
+0.11% |
16,100 |
2014/11/4 |
926 |
927 |
926 |
926 |
+0.00% |
64,800 |
2014/10/31 |
926 |
927 |
926 |
926 |
+1.76% |
108,800 |
2014/10/30 |
765 |
910 |
760 |
910 |
+19.74% |
2,100 |
2014/10/29 |
760 |
760 |
760 |
760 |
+2.56% |
700 |
2014/10/28 |
741 |
741 |
741 |
741 |
+0.68% |
200 |
2014/10/27 |
760 |
760 |
721 |
736 |
-1.21% |
6,300 |
2014/10/22 |
745 |
745 |
745 |
745 |
-0.67% |
2,100 |
2014/10/21 |
750 |
750 |
750 |
750 |
+0.00% |
600 |
2014/10/20 |
760 |
760 |
750 |
750 |
+2.74% |
1,000 |
2014/10/16 |
750 |
750 |
730 |
730 |
-1.22% |
6,000 |
2014/10/15 |
740 |
740 |
739 |
739 |
+1.23% |
1,000 |
2014/10/14 |
730 |
730 |
729 |
730 |
+3.11% |
5,900 |
2014/10/10 |
735 |
735 |
708 |
708 |
-1.67% |
1,800 |
2014/10/9 |
736 |
736 |
708 |
720 |
+1.98% |
1,000 |
2014/10/8 |
731 |
731 |
701 |
706 |
-3.95% |
2,400 |
2014/10/7 |
736 |
736 |
735 |
735 |
-1.34% |
200 |
2014/10/6 |
745 |
745 |
745 |
745 |
+3.33% |
100 |
2014/10/2 |
720 |
721 |
720 |
721 |
-0.83% |
400 |
2014/10/1 |
717 |
727 |
717 |
727 |
-2.42% |
300 |
2014/9/30 |
745 |
745 |
745 |
745 |
+0.00% |
200 |
2014/9/29 |
745 |
745 |
745 |
745 |
+2.34% |
100 |
2014/9/26 |
728 |
728 |
728 |
728 |
-1.62% |
100 |
2014/9/25 |
746 |
746 |
740 |
740 |
-0.80% |
1,300 |
2014/9/24 |
734 |
747 |
734 |
746 |
+1.36% |
1,000 |
2014/9/22 |
735 |
736 |
734 |
736 |
+1.10% |
2,100 |
2014/9/19 |
734 |
735 |
728 |
728 |
+0.41% |
2,200 |
2014/9/17 |
725 |
725 |
725 |
725 |
+0.42% |
100 |
2014/9/16 |
734 |
734 |
722 |
722 |
-1.10% |
3,300 |
2014/9/11 |
730 |
730 |
730 |
730 |
+0.97% |
300 |
2014/9/10 |
723 |
724 |
723 |
723 |
-1.50% |
3,200 |
2014/9/9 |
734 |
734 |
730 |
734 |
+0.00% |
900 |
2014/9/8 |
734 |
734 |
734 |
734 |
+0.14% |
200 |
2014/9/5 |
731 |
733 |
722 |
733 |
+0.41% |
1,500 |
2014/9/4 |
723 |
730 |
722 |
730 |
+1.11% |
1,300 |
2014/9/3 |
727 |
727 |
722 |
722 |
-0.96% |
400 |
2014/9/1 |
729 |
729 |
729 |
729 |
+0.28% |
600 |
2014/8/29 |
729 |
729 |
727 |
727 |
-0.41% |
700 |
2014/8/28 |
730 |
730 |
730 |
730 |
+1.81% |
1,000 |
2014/8/25 |
724 |
724 |
717 |
717 |
+0.42% |
400 |
2014/8/21 |
714 |
714 |
714 |
714 |
+0.00% |
700 |
2014/8/20 |
714 |
714 |
714 |
714 |
+0.00% |
100 |
2014/8/19 |
714 |
714 |
714 |
714 |
+1.42% |
100 |
2014/8/18 |
729 |
729 |
704 |
704 |
-3.30% |
1,400 |
2014/8/13 |
697 |
728 |
697 |
728 |
+0.83% |
1,500 |
2014/8/12 |
722 |
722 |
722 |
722 |
+2.12% |
200 |
2014/8/11 |
721 |
721 |
696 |
707 |
-1.94% |
2,100 |
2014/8/8 |
730 |
730 |
721 |
721 |
+0.84% |
1,500 |
2014/8/7 |
730 |
730 |
715 |
715 |
-1.92% |
300 |
2014/8/6 |
729 |
729 |
729 |
729 |
+0.14% |
100 |
2014/8/4 |
728 |
728 |
728 |
728 |
+2.10% |
100 |
2014/8/1 |
713 |
713 |
713 |
713 |
-2.33% |
300 |
2014/7/31 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2014/7/30 |
730 |
730 |
730 |
730 |
+0.00% |
100 |
2014/7/29 |
730 |
730 |
730 |
730 |
+2.10% |
1,200 |
2014/7/28 |
728 |
730 |
715 |
715 |
-2.05% |
1,400 |
2014/7/22 |
730 |
730 |
727 |
730 |
+2.10% |
700 |
2014/7/18 |
715 |
715 |
715 |
715 |
-0.97% |
700 |
2014/7/17 |
722 |
722 |
722 |
722 |
+0.42% |
1,000 |
2014/7/16 |
719 |
719 |
719 |
719 |
-0.55% |
200 |
|