日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/8/28 |
72 |
73 |
72 |
72 |
+0.00% |
2,098,000 |
2018/8/27 |
71 |
73 |
71 |
72 |
+1.41% |
2,343,000 |
2018/8/24 |
71 |
72 |
70 |
71 |
+0.00% |
1,234,000 |
2018/8/23 |
70 |
72 |
70 |
71 |
+0.00% |
1,782,000 |
2018/8/22 |
71 |
71 |
70 |
71 |
+1.43% |
1,037,000 |
2018/8/21 |
71 |
72 |
70 |
70 |
-2.78% |
626,000 |
2018/8/20 |
71 |
72 |
70 |
72 |
+0.00% |
1,363,000 |
2018/8/17 |
71 |
72 |
71 |
72 |
+1.41% |
1,024,000 |
2018/8/16 |
71 |
72 |
70 |
71 |
-1.39% |
1,531,000 |
2018/8/15 |
72 |
72 |
71 |
72 |
+0.00% |
1,208,000 |
2018/8/14 |
71 |
72 |
71 |
72 |
+1.41% |
1,203,000 |
2018/8/13 |
72 |
72 |
70 |
71 |
-1.39% |
1,566,000 |
2018/8/10 |
71 |
73 |
71 |
72 |
+1.41% |
2,297,000 |
2018/8/9 |
72 |
73 |
71 |
71 |
-1.39% |
1,508,000 |
2018/8/8 |
72 |
73 |
72 |
72 |
+0.00% |
2,221,000 |
2018/8/7 |
71 |
72 |
70 |
72 |
+1.41% |
1,765,000 |
2018/8/6 |
70 |
72 |
70 |
71 |
+1.43% |
2,053,000 |
2018/8/3 |
71 |
72 |
69 |
70 |
-4.11% |
3,282,000 |
2018/8/2 |
72 |
74 |
72 |
73 |
+1.39% |
3,884,000 |
2018/8/1 |
73 |
73 |
71 |
72 |
-1.37% |
1,690,000 |
2018/7/31 |
73 |
74 |
72 |
73 |
+0.00% |
1,585,000 |
2018/7/30 |
73 |
74 |
72 |
73 |
-1.35% |
3,107,000 |
2018/7/27 |
73 |
75 |
73 |
74 |
+0.00% |
2,976,000 |
2018/7/26 |
73 |
74 |
73 |
74 |
+1.37% |
2,457,000 |
2018/7/25 |
74 |
74 |
73 |
73 |
+0.00% |
1,991,000 |
2018/7/24 |
73 |
74 |
72 |
73 |
+1.39% |
4,428,000 |
2018/7/23 |
72 |
73 |
72 |
72 |
-1.37% |
3,845,000 |
2018/7/20 |
72 |
73 |
72 |
73 |
+1.39% |
3,855,000 |
2018/7/19 |
74 |
74 |
72 |
72 |
-2.70% |
3,916,000 |
2018/7/18 |
75 |
76 |
74 |
74 |
+0.00% |
7,494,000 |
2018/7/17 |
75 |
75 |
74 |
74 |
+1.37% |
7,378,000 |
2018/7/13 |
73 |
74 |
73 |
73 |
+0.00% |
2,411,000 |
2018/7/12 |
73 |
74 |
73 |
73 |
+0.00% |
1,781,000 |
2018/7/11 |
72 |
74 |
72 |
73 |
+1.39% |
3,690,000 |
2018/7/10 |
73 |
73 |
72 |
72 |
+0.00% |
1,699,000 |
2018/7/9 |
72 |
73 |
71 |
72 |
+1.41% |
3,394,000 |
2018/7/6 |
72 |
72 |
71 |
71 |
+0.00% |
3,117,000 |
2018/7/5 |
71 |
72 |
70 |
71 |
-1.39% |
3,953,000 |
2018/7/4 |
71 |
72 |
71 |
72 |
+1.41% |
3,691,000 |
2018/7/3 |
71 |
72 |
71 |
71 |
+0.00% |
2,187,000 |
2018/7/2 |
72 |
73 |
71 |
71 |
-1.39% |
5,553,000 |
2018/6/29 |
73 |
73 |
71 |
72 |
+0.00% |
3,368,000 |
2018/6/28 |
72 |
72 |
70 |
72 |
+0.00% |
3,158,000 |
2018/6/27 |
71 |
73 |
70 |
72 |
+1.41% |
4,134,000 |
2018/6/26 |
71 |
71 |
70 |
71 |
+1.43% |
2,486,000 |
2018/6/25 |
71 |
72 |
70 |
70 |
+0.00% |
2,797,000 |
2018/6/22 |
71 |
72 |
70 |
70 |
-1.41% |
2,907,000 |
2018/6/21 |
73 |
73 |
71 |
71 |
-2.74% |
2,474,000 |
2018/6/20 |
72 |
73 |
71 |
73 |
+1.39% |
3,386,000 |
2018/6/19 |
72 |
73 |
71 |
72 |
+0.00% |
5,039,000 |
2018/6/18 |
72 |
73 |
72 |
72 |
+1.41% |
4,125,000 |
2018/6/15 |
74 |
74 |
71 |
71 |
-2.74% |
3,310,000 |
2018/6/14 |
73 |
75 |
72 |
73 |
+1.39% |
4,333,000 |
2018/6/13 |
70 |
72 |
70 |
72 |
+1.41% |
2,629,000 |
2018/6/12 |
72 |
72 |
70 |
71 |
+0.00% |
2,633,000 |
2018/6/11 |
70 |
73 |
70 |
71 |
+0.00% |
6,499,000 |
2018/6/8 |
70 |
71 |
69 |
71 |
+1.43% |
2,719,000 |
2018/6/7 |
68 |
70 |
68 |
70 |
+2.94% |
2,434,000 |
2018/6/6 |
70 |
70 |
68 |
68 |
-1.45% |
2,528,000 |
2018/6/5 |
69 |
70 |
69 |
69 |
+0.00% |
1,903,000 |
2018/6/4 |
71 |
71 |
69 |
69 |
-1.43% |
2,420,000 |
2018/6/1 |
69 |
71 |
68 |
70 |
+2.94% |
2,969,000 |
2018/5/31 |
69 |
69 |
68 |
68 |
-1.45% |
1,803,000 |
2018/5/30 |
69 |
70 |
68 |
69 |
+0.00% |
2,455,000 |
2018/5/29 |
69 |
70 |
69 |
69 |
+0.00% |
2,493,000 |
2018/5/28 |
69 |
70 |
69 |
69 |
-1.43% |
2,277,000 |
2018/5/25 |
69 |
70 |
69 |
70 |
+1.45% |
2,482,000 |
2018/5/24 |
71 |
71 |
69 |
69 |
-2.82% |
2,472,000 |
2018/5/23 |
71 |
71 |
70 |
71 |
+1.43% |
2,560,000 |
2018/5/22 |
71 |
72 |
70 |
70 |
+0.00% |
3,534,000 |
2018/5/21 |
70 |
71 |
69 |
70 |
+1.45% |
3,268,000 |
2018/5/18 |
70 |
70 |
69 |
69 |
-1.43% |
3,120,000 |
2018/5/17 |
70 |
71 |
69 |
70 |
+0.00% |
3,560,000 |
2018/5/16 |
71 |
71 |
70 |
70 |
+0.00% |
3,215,000 |
2018/5/15 |
71 |
72 |
70 |
70 |
-1.41% |
3,425,000 |
2018/5/14 |
71 |
72 |
70 |
71 |
+0.00% |
3,503,000 |
2018/5/11 |
71 |
71 |
70 |
71 |
+1.43% |
3,596,000 |
2018/5/10 |
70 |
72 |
70 |
70 |
-1.41% |
3,584,000 |
2018/5/9 |
70 |
71 |
69 |
71 |
+1.43% |
4,507,000 |
2018/5/8 |
72 |
73 |
70 |
70 |
-2.78% |
4,818,000 |
2018/5/7 |
69 |
72 |
69 |
72 |
+5.88% |
6,093,000 |
2018/5/2 |
68 |
70 |
68 |
68 |
+0.00% |
4,247,000 |
2018/5/1 |
71 |
71 |
68 |
68 |
-4.23% |
5,285,000 |
2018/4/27 |
72 |
73 |
71 |
71 |
-1.39% |
4,021,000 |
2018/4/26 |
73 |
73 |
71 |
72 |
+1.41% |
6,449,000 |
2018/4/25 |
74 |
74 |
71 |
71 |
-2.74% |
5,752,000 |
2018/4/24 |
74 |
75 |
73 |
73 |
+0.00% |
5,754,000 |
2018/4/23 |
75 |
76 |
73 |
73 |
-5.19% |
5,936,000 |
2018/4/20 |
80 |
81 |
75 |
77 |
-4.94% |
11,141,000 |
2018/4/19 |
78 |
83 |
77 |
81 |
+3.85% |
7,620,000 |
2018/4/18 |
78 |
79 |
77 |
78 |
+0.00% |
3,700,000 |
2018/4/17 |
79 |
79 |
76 |
78 |
-1.27% |
3,375,000 |
2018/4/16 |
81 |
81 |
76 |
79 |
+0.00% |
6,338,000 |
2018/4/13 |
82 |
82 |
78 |
79 |
-3.66% |
5,753,000 |
2018/4/12 |
84 |
85 |
81 |
82 |
-1.20% |
5,557,000 |
2018/4/11 |
88 |
92 |
83 |
83 |
-17.82% |
14,946,000 |
2018/4/10 |
104 |
104 |
101 |
101 |
-4.72% |
4,996,000 |
2018/4/9 |
106 |
111 |
105 |
106 |
+0.00% |
5,665,000 |
2018/4/6 |
103 |
108 |
102 |
106 |
+2.91% |
4,594,000 |
2018/4/5 |
104 |
104 |
100 |
103 |
-0.96% |
3,679,000 |
2018/4/4 |
107 |
109 |
103 |
104 |
-2.80% |
4,990,000 |
2018/4/3 |
103 |
109 |
101 |
107 |
+3.88% |
7,635,000 |
2018/4/2 |
99 |
104 |
98 |
103 |
+5.10% |
7,472,000 |
2018/3/30 |
97 |
99 |
95 |
98 |
+1.03% |
3,601,000 |
2018/3/29 |
94 |
97 |
94 |
97 |
+3.19% |
4,111,000 |
2018/3/28 |
94 |
94 |
92 |
94 |
+0.00% |
2,360,000 |
2018/3/27 |
91 |
94 |
91 |
94 |
+4.44% |
2,813,000 |
2018/3/26 |
88 |
91 |
87 |
90 |
+1.12% |
2,109,000 |
2018/3/23 |
87 |
89 |
86 |
89 |
+0.00% |
3,886,000 |
2018/3/22 |
93 |
93 |
89 |
89 |
-3.26% |
3,152,000 |
2018/3/20 |
89 |
92 |
89 |
92 |
+2.22% |
5,622,000 |
2018/3/19 |
89 |
91 |
86 |
90 |
+1.12% |
5,794,000 |
2018/3/16 |
87 |
90 |
86 |
89 |
+2.30% |
5,099,000 |
2018/3/15 |
86 |
88 |
84 |
87 |
+2.35% |
4,118,000 |
2018/3/14 |
86 |
87 |
85 |
85 |
-2.30% |
2,172,000 |
2018/3/13 |
82 |
87 |
82 |
87 |
+6.10% |
4,842,000 |
2018/3/12 |
82 |
83 |
81 |
82 |
+0.00% |
1,936,000 |
2018/3/9 |
81 |
83 |
81 |
82 |
+1.23% |
2,731,000 |
2018/3/8 |
84 |
84 |
81 |
81 |
-3.57% |
2,330,000 |
2018/3/7 |
82 |
84 |
81 |
84 |
+2.44% |
2,577,000 |
2018/3/6 |
81 |
82 |
80 |
82 |
+3.80% |
1,883,000 |
2018/3/5 |
81 |
82 |
79 |
79 |
-2.47% |
2,766,000 |
2018/3/2 |
82 |
84 |
81 |
81 |
-4.71% |
3,965,000 |
|