日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/10/26 |
76 |
77 |
76 |
77 |
+1.32% |
1,245,500 |
2017/10/25 |
78 |
78 |
76 |
76 |
-2.56% |
1,245,400 |
2017/10/24 |
77 |
78 |
76 |
78 |
+0.00% |
1,003,000 |
2017/10/23 |
76 |
78 |
76 |
78 |
+4.00% |
1,862,500 |
2017/10/20 |
76 |
77 |
75 |
75 |
-2.60% |
917,700 |
2017/10/19 |
76 |
77 |
75 |
77 |
+1.32% |
888,700 |
2017/10/18 |
77 |
77 |
76 |
76 |
-1.30% |
603,000 |
2017/10/17 |
75 |
78 |
75 |
77 |
+1.32% |
4,218,500 |
2017/10/16 |
75 |
76 |
74 |
76 |
+0.00% |
1,782,500 |
2017/10/13 |
81 |
81 |
74 |
76 |
-7.32% |
11,021,600 |
2017/10/12 |
79 |
82 |
78 |
82 |
+5.13% |
7,144,800 |
2017/10/11 |
80 |
81 |
77 |
78 |
-4.88% |
6,774,600 |
2017/10/10 |
76 |
83 |
76 |
82 |
+9.33% |
14,268,300 |
2017/10/6 |
75 |
75 |
72 |
75 |
+1.35% |
3,344,200 |
2017/10/5 |
75 |
75 |
74 |
74 |
-1.33% |
1,007,400 |
2017/10/4 |
76 |
76 |
74 |
75 |
-1.32% |
3,704,100 |
2017/10/3 |
73 |
76 |
73 |
76 |
+4.11% |
12,317,300 |
2017/10/2 |
72 |
73 |
71 |
73 |
+1.39% |
2,038,500 |
2017/9/29 |
71 |
72 |
71 |
72 |
+1.41% |
711,300 |
2017/9/28 |
72 |
72 |
71 |
71 |
+0.00% |
729,600 |
2017/9/27 |
71 |
73 |
71 |
71 |
+2.90% |
4,054,500 |
2017/9/26 |
70 |
70 |
69 |
69 |
-1.43% |
465,700 |
2017/9/25 |
69 |
70 |
69 |
70 |
+1.45% |
380,600 |
2017/9/22 |
69 |
70 |
68 |
69 |
+0.00% |
1,059,400 |
2017/9/21 |
70 |
70 |
69 |
69 |
-1.43% |
540,200 |
2017/9/20 |
70 |
70 |
68 |
70 |
+0.00% |
1,321,800 |
2017/9/19 |
70 |
70 |
68 |
70 |
+1.45% |
1,148,700 |
2017/9/15 |
67 |
69 |
67 |
69 |
+1.47% |
1,607,100 |
2017/9/14 |
70 |
70 |
68 |
68 |
-2.86% |
1,491,200 |
2017/9/13 |
73 |
74 |
69 |
70 |
-1.41% |
6,347,200 |
2017/9/12 |
69 |
72 |
69 |
71 |
+2.90% |
3,682,500 |
2017/9/11 |
67 |
69 |
66 |
69 |
+4.55% |
1,043,100 |
2017/9/8 |
66 |
68 |
66 |
66 |
-1.49% |
870,800 |
2017/9/7 |
67 |
68 |
66 |
67 |
+0.00% |
781,600 |
2017/9/6 |
66 |
68 |
65 |
67 |
+0.00% |
1,620,600 |
2017/9/5 |
67 |
68 |
65 |
67 |
+0.00% |
2,224,700 |
2017/9/4 |
69 |
70 |
66 |
67 |
-4.29% |
2,109,400 |
2017/9/1 |
69 |
70 |
68 |
70 |
+1.45% |
1,407,600 |
2017/8/31 |
68 |
69 |
67 |
69 |
+2.99% |
973,700 |
2017/8/30 |
67 |
68 |
67 |
67 |
+0.00% |
297,900 |
2017/8/29 |
68 |
69 |
67 |
67 |
-4.29% |
1,072,100 |
2017/8/28 |
70 |
70 |
69 |
70 |
+0.00% |
844,300 |
2017/8/25 |
69 |
70 |
68 |
70 |
+2.94% |
1,552,800 |
2017/8/24 |
66 |
69 |
66 |
68 |
+3.03% |
2,617,500 |
2017/8/23 |
66 |
67 |
66 |
66 |
+0.00% |
879,500 |
2017/8/22 |
66 |
66 |
65 |
66 |
+0.00% |
457,700 |
2017/8/21 |
66 |
66 |
64 |
66 |
+0.00% |
1,592,300 |
2017/8/18 |
67 |
67 |
66 |
66 |
-1.49% |
304,000 |
2017/8/17 |
67 |
69 |
67 |
67 |
+0.00% |
1,711,300 |
2017/8/16 |
67 |
68 |
65 |
67 |
+0.00% |
829,500 |
2017/8/15 |
63 |
67 |
63 |
67 |
+6.35% |
2,529,200 |
2017/8/14 |
64 |
64 |
63 |
63 |
-1.56% |
986,000 |
2017/8/10 |
65 |
66 |
64 |
64 |
-1.54% |
1,214,200 |
2017/8/9 |
66 |
67 |
65 |
65 |
-1.52% |
1,296,500 |
2017/8/8 |
67 |
67 |
66 |
66 |
+0.00% |
683,200 |
2017/8/7 |
66 |
67 |
66 |
66 |
-1.49% |
656,300 |
2017/8/4 |
67 |
68 |
66 |
67 |
+0.00% |
1,084,600 |
2017/8/3 |
68 |
68 |
67 |
67 |
-1.47% |
334,100 |
2017/8/2 |
67 |
68 |
66 |
68 |
+1.49% |
945,200 |
2017/8/1 |
68 |
68 |
66 |
67 |
-1.47% |
2,660,400 |
2017/7/31 |
68 |
69 |
68 |
68 |
+0.00% |
1,145,700 |
2017/7/28 |
69 |
70 |
68 |
68 |
-1.45% |
1,166,700 |
2017/7/27 |
70 |
71 |
68 |
69 |
-1.43% |
3,515,900 |
2017/7/26 |
70 |
70 |
69 |
70 |
+0.00% |
413,400 |
2017/7/25 |
69 |
70 |
69 |
70 |
+1.45% |
794,300 |
2017/7/24 |
70 |
70 |
69 |
69 |
+0.00% |
696,400 |
2017/7/21 |
70 |
70 |
69 |
69 |
-1.43% |
455,900 |
2017/7/20 |
70 |
71 |
69 |
70 |
+1.45% |
1,333,300 |
2017/7/19 |
70 |
71 |
69 |
69 |
-1.43% |
2,306,000 |
2017/7/18 |
70 |
72 |
70 |
70 |
+0.00% |
1,324,700 |
2017/7/14 |
72 |
73 |
70 |
70 |
-2.78% |
4,470,800 |
2017/7/13 |
74 |
74 |
71 |
72 |
-1.37% |
2,583,200 |
2017/7/12 |
73 |
74 |
71 |
73 |
+0.00% |
2,949,500 |
2017/7/11 |
71 |
75 |
71 |
73 |
+2.82% |
9,550,200 |
2017/7/10 |
71 |
71 |
70 |
71 |
+1.43% |
642,000 |
2017/7/7 |
70 |
71 |
70 |
70 |
+0.00% |
927,500 |
2017/7/6 |
72 |
72 |
70 |
70 |
-1.41% |
2,063,200 |
2017/7/5 |
71 |
72 |
70 |
71 |
+1.43% |
2,548,600 |
2017/7/4 |
71 |
72 |
70 |
70 |
+0.00% |
2,589,600 |
2017/7/3 |
70 |
71 |
70 |
70 |
+0.00% |
1,012,800 |
2017/6/30 |
69 |
71 |
69 |
70 |
+0.00% |
2,000,500 |
2017/6/29 |
70 |
71 |
69 |
70 |
+0.00% |
2,172,500 |
2017/6/28 |
70 |
71 |
70 |
70 |
+0.00% |
837,900 |
2017/6/27 |
70 |
72 |
70 |
70 |
-1.41% |
2,221,500 |
2017/6/26 |
69 |
71 |
69 |
71 |
+2.90% |
2,819,500 |
2017/6/23 |
72 |
72 |
69 |
69 |
-2.82% |
2,846,800 |
2017/6/22 |
70 |
72 |
69 |
71 |
+1.43% |
2,801,800 |
2017/6/21 |
73 |
74 |
70 |
70 |
-2.78% |
4,207,000 |
2017/6/20 |
74 |
77 |
71 |
72 |
+2.86% |
11,677,500 |
2017/6/19 |
69 |
70 |
68 |
70 |
+2.94% |
1,860,000 |
2017/6/16 |
70 |
71 |
68 |
68 |
-2.86% |
4,247,300 |
2017/6/15 |
74 |
75 |
70 |
70 |
+0.00% |
7,810,200 |
2017/6/14 |
71 |
72 |
70 |
70 |
-1.41% |
2,550,900 |
2017/6/13 |
73 |
74 |
69 |
71 |
+1.43% |
7,109,500 |
2017/6/12 |
76 |
76 |
70 |
70 |
-7.89% |
10,997,900 |
2017/6/9 |
80 |
81 |
76 |
76 |
-3.80% |
7,826,000 |
2017/6/8 |
74 |
81 |
72 |
79 |
+8.22% |
17,721,000 |
2017/6/7 |
69 |
74 |
68 |
73 |
+7.35% |
10,476,900 |
2017/6/6 |
69 |
70 |
68 |
68 |
-1.45% |
2,617,400 |
2017/6/5 |
68 |
69 |
68 |
69 |
+1.47% |
2,076,600 |
2017/6/2 |
69 |
70 |
67 |
68 |
-1.45% |
3,020,000 |
2017/6/1 |
68 |
71 |
67 |
69 |
+2.99% |
6,401,500 |
2017/5/31 |
67 |
68 |
66 |
67 |
+1.52% |
1,129,800 |
2017/5/30 |
68 |
68 |
66 |
66 |
-1.49% |
619,900 |
2017/5/29 |
67 |
68 |
67 |
67 |
+1.52% |
1,301,100 |
2017/5/26 |
67 |
68 |
66 |
66 |
-1.49% |
886,000 |
2017/5/25 |
66 |
69 |
65 |
67 |
+1.52% |
3,976,900 |
2017/5/24 |
67 |
68 |
65 |
66 |
-2.94% |
3,179,000 |
2017/5/23 |
64 |
69 |
64 |
68 |
+7.94% |
9,258,300 |
2017/5/22 |
64 |
65 |
63 |
63 |
-1.56% |
1,562,900 |
2017/5/19 |
64 |
64 |
63 |
64 |
+0.00% |
707,300 |
2017/5/18 |
64 |
64 |
63 |
64 |
+0.00% |
810,400 |
2017/5/17 |
64 |
64 |
63 |
64 |
+0.00% |
712,600 |
2017/5/16 |
64 |
65 |
64 |
64 |
+1.59% |
982,000 |
2017/5/15 |
64 |
64 |
63 |
63 |
-1.56% |
553,000 |
2017/5/12 |
64 |
65 |
63 |
64 |
-1.54% |
1,498,100 |
2017/5/11 |
65 |
65 |
63 |
65 |
+0.00% |
2,559,000 |
2017/5/10 |
65 |
65 |
64 |
65 |
+0.00% |
892,100 |
2017/5/9 |
65 |
66 |
64 |
65 |
+0.00% |
2,258,500 |
2017/5/8 |
64 |
65 |
63 |
65 |
+0.00% |
3,196,800 |
2017/5/2 |
65 |
66 |
65 |
65 |
+0.00% |
1,368,300 |
2017/5/1 |
66 |
67 |
65 |
65 |
-1.52% |
1,821,900 |
2017/4/28 |
67 |
68 |
66 |
66 |
-1.49% |
1,787,900 |
|