日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/3/26 |
2,776 |
2,850 |
2,743 |
2,743 |
-1.19% |
205,800 |
2019/3/25 |
2,831 |
2,831 |
2,745 |
2,776 |
-3.64% |
21,900 |
2019/3/22 |
2,887 |
2,887 |
2,824 |
2,881 |
+1.12% |
18,700 |
2019/3/20 |
2,848 |
2,861 |
2,788 |
2,849 |
+1.03% |
19,600 |
2019/3/19 |
2,878 |
2,878 |
2,804 |
2,820 |
-0.28% |
18,300 |
2019/3/18 |
2,800 |
2,828 |
2,768 |
2,828 |
+1.84% |
47,200 |
2019/3/15 |
2,745 |
2,849 |
2,745 |
2,777 |
+1.68% |
42,800 |
2019/3/14 |
2,747 |
2,784 |
2,730 |
2,731 |
+0.55% |
19,800 |
2019/3/13 |
2,732 |
2,738 |
2,698 |
2,716 |
-0.80% |
9,300 |
2019/3/12 |
2,669 |
2,751 |
2,669 |
2,738 |
+4.54% |
25,100 |
2019/3/11 |
2,572 |
2,624 |
2,565 |
2,619 |
+2.11% |
17,400 |
2019/3/8 |
2,705 |
2,705 |
2,554 |
2,565 |
-4.93% |
67,300 |
2019/3/7 |
2,695 |
2,703 |
2,657 |
2,698 |
-1.17% |
17,900 |
2019/3/6 |
2,717 |
2,735 |
2,707 |
2,730 |
-0.18% |
11,300 |
2019/3/5 |
2,681 |
2,743 |
2,681 |
2,735 |
+0.63% |
10,500 |
2019/3/4 |
2,732 |
2,752 |
2,701 |
2,718 |
+0.52% |
9,100 |
2019/3/1 |
2,689 |
2,709 |
2,670 |
2,704 |
+1.39% |
16,200 |
2019/2/28 |
2,660 |
2,711 |
2,660 |
2,667 |
-0.22% |
17,000 |
2019/2/27 |
2,664 |
2,684 |
2,652 |
2,673 |
+0.34% |
11,700 |
2019/2/26 |
2,710 |
2,710 |
2,634 |
2,664 |
-1.70% |
9,200 |
2019/2/25 |
2,711 |
2,724 |
2,691 |
2,710 |
-0.18% |
6,600 |
2019/2/22 |
2,721 |
2,721 |
2,672 |
2,715 |
-0.44% |
12,600 |
2019/2/21 |
2,744 |
2,744 |
2,698 |
2,727 |
-0.58% |
9,500 |
2019/2/20 |
2,708 |
2,760 |
2,708 |
2,743 |
+0.73% |
12,700 |
2019/2/19 |
2,732 |
2,733 |
2,702 |
2,723 |
-0.48% |
5,000 |
2019/2/18 |
2,683 |
2,752 |
2,675 |
2,736 |
+3.91% |
18,400 |
2019/2/15 |
2,613 |
2,650 |
2,595 |
2,633 |
-0.42% |
7,000 |
2019/2/14 |
2,646 |
2,669 |
2,631 |
2,644 |
-0.19% |
7,400 |
2019/2/13 |
2,641 |
2,660 |
2,617 |
2,649 |
+1.03% |
12,600 |
2019/2/12 |
2,502 |
2,641 |
2,502 |
2,622 |
+5.01% |
17,100 |
2019/2/8 |
2,544 |
2,547 |
2,492 |
2,497 |
-3.55% |
20,100 |
2019/2/7 |
2,579 |
2,628 |
2,569 |
2,589 |
+0.43% |
17,500 |
2019/2/6 |
2,550 |
2,587 |
2,547 |
2,578 |
+1.46% |
9,600 |
2019/2/5 |
2,535 |
2,544 |
2,506 |
2,541 |
-0.39% |
10,700 |
2019/2/4 |
2,567 |
2,583 |
2,537 |
2,551 |
+1.35% |
16,600 |
2019/2/1 |
2,619 |
2,619 |
2,514 |
2,517 |
-5.05% |
23,400 |
2019/1/31 |
2,663 |
2,694 |
2,650 |
2,651 |
+0.53% |
22,200 |
2019/1/30 |
2,660 |
2,669 |
2,637 |
2,637 |
-0.86% |
19,700 |
2019/1/29 |
2,642 |
2,686 |
2,637 |
2,660 |
-0.30% |
9,200 |
2019/1/28 |
2,702 |
2,715 |
2,664 |
2,668 |
-2.02% |
22,200 |
2019/1/25 |
2,673 |
2,745 |
2,673 |
2,723 |
+1.23% |
11,500 |
2019/1/24 |
2,672 |
2,701 |
2,638 |
2,690 |
+0.37% |
10,800 |
2019/1/23 |
2,682 |
2,723 |
2,680 |
2,680 |
-0.33% |
12,800 |
2019/1/22 |
2,759 |
2,759 |
2,674 |
2,689 |
-1.25% |
14,100 |
2019/1/21 |
2,683 |
2,769 |
2,683 |
2,723 |
+2.48% |
37,800 |
2019/1/18 |
2,654 |
2,690 |
2,628 |
2,657 |
+0.83% |
20,000 |
2019/1/17 |
2,629 |
2,672 |
2,614 |
2,635 |
+0.27% |
20,300 |
2019/1/16 |
2,655 |
2,675 |
2,606 |
2,628 |
+0.08% |
23,300 |
2019/1/15 |
2,537 |
2,650 |
2,537 |
2,626 |
+1.55% |
25,300 |
2019/1/11 |
2,602 |
2,618 |
2,568 |
2,586 |
-0.42% |
19,100 |
2019/1/10 |
2,544 |
2,611 |
2,537 |
2,597 |
+0.54% |
15,000 |
2019/1/9 |
2,539 |
2,584 |
2,526 |
2,583 |
+1.73% |
100,800 |
2019/1/8 |
2,526 |
2,574 |
2,525 |
2,539 |
+1.93% |
141,600 |
2019/1/7 |
2,556 |
2,562 |
2,491 |
2,491 |
+1.43% |
31,700 |
2019/1/4 |
2,423 |
2,471 |
2,401 |
2,456 |
-0.49% |
27,100 |
2018/12/28 |
2,462 |
2,500 |
2,451 |
2,468 |
+0.28% |
20,700 |
2018/12/27 |
2,411 |
2,472 |
2,411 |
2,461 |
+4.24% |
36,500 |
2018/12/26 |
2,361 |
2,419 |
2,326 |
2,361 |
+0.17% |
32,200 |
2018/12/25 |
2,331 |
2,376 |
2,318 |
2,357 |
-4.61% |
58,900 |
2018/12/21 |
2,578 |
2,578 |
2,445 |
2,471 |
-4.30% |
59,900 |
2018/12/20 |
2,644 |
2,647 |
2,559 |
2,582 |
-3.01% |
41,900 |
2018/12/19 |
2,666 |
2,680 |
2,632 |
2,662 |
-0.08% |
75,400 |
2018/12/18 |
2,695 |
2,701 |
2,651 |
2,664 |
-2.20% |
71,400 |
2018/12/17 |
2,732 |
2,786 |
2,722 |
2,724 |
-0.29% |
31,200 |
2018/12/14 |
2,802 |
2,803 |
2,728 |
2,732 |
-3.63% |
62,400 |
2018/12/13 |
2,786 |
2,860 |
2,786 |
2,835 |
+1.76% |
105,300 |
2018/12/12 |
2,723 |
2,820 |
2,723 |
2,786 |
+4.23% |
94,200 |
2018/12/11 |
2,719 |
2,719 |
2,649 |
2,673 |
-0.78% |
32,400 |
2018/12/10 |
2,731 |
2,758 |
2,675 |
2,694 |
-2.21% |
90,900 |
2018/12/7 |
2,704 |
2,766 |
2,700 |
2,755 |
+1.89% |
61,300 |
2018/12/6 |
2,710 |
2,750 |
2,644 |
2,704 |
-0.15% |
41,900 |
2018/12/5 |
2,771 |
2,771 |
2,679 |
2,708 |
-3.84% |
33,400 |
2018/12/4 |
2,919 |
2,923 |
2,802 |
2,816 |
-4.25% |
19,300 |
2018/12/3 |
2,867 |
2,960 |
2,867 |
2,941 |
+3.08% |
11,700 |
2018/11/30 |
2,876 |
2,896 |
2,849 |
2,853 |
-1.48% |
15,900 |
2018/11/29 |
2,899 |
2,945 |
2,892 |
2,896 |
+0.98% |
10,400 |
2018/11/28 |
2,857 |
2,894 |
2,845 |
2,868 |
-1.31% |
11,200 |
2018/11/27 |
2,856 |
2,932 |
2,854 |
2,906 |
+3.01% |
24,300 |
2018/11/26 |
2,840 |
2,840 |
2,789 |
2,821 |
-0.67% |
9,100 |
2018/11/22 |
2,848 |
2,848 |
2,793 |
2,840 |
+0.50% |
17,300 |
2018/11/21 |
2,799 |
2,836 |
2,770 |
2,826 |
+0.21% |
10,600 |
2018/11/20 |
2,802 |
2,837 |
2,765 |
2,820 |
+0.64% |
17,700 |
2018/11/19 |
2,881 |
2,895 |
2,767 |
2,802 |
-4.01% |
13,100 |
2018/11/16 |
2,914 |
2,950 |
2,894 |
2,919 |
-1.05% |
47,200 |
2018/11/15 |
2,980 |
2,980 |
2,922 |
2,950 |
-2.16% |
19,800 |
2018/11/14 |
3,010 |
3,050 |
3,000 |
3,015 |
+0.80% |
25,100 |
2018/11/13 |
3,060 |
3,060 |
2,963 |
2,991 |
-4.44% |
35,200 |
2018/11/12 |
3,190 |
3,190 |
3,130 |
3,130 |
-2.34% |
17,900 |
2018/11/9 |
3,185 |
3,245 |
3,185 |
3,205 |
+0.16% |
10,900 |
2018/11/8 |
3,165 |
3,265 |
3,165 |
3,200 |
+1.59% |
28,300 |
2018/11/7 |
3,195 |
3,280 |
3,145 |
3,150 |
-1.41% |
27,300 |
2018/11/6 |
3,170 |
3,230 |
3,170 |
3,195 |
+1.91% |
13,900 |
2018/11/5 |
3,100 |
3,205 |
3,100 |
3,135 |
-0.48% |
25,900 |
2018/11/2 |
3,150 |
3,180 |
3,080 |
3,150 |
+0.64% |
26,800 |
2018/11/1 |
3,095 |
3,155 |
3,070 |
3,130 |
+1.79% |
26,000 |
2018/10/31 |
3,085 |
3,120 |
3,040 |
3,075 |
-8.21% |
73,000 |
2018/10/30 |
3,195 |
3,360 |
3,195 |
3,350 |
+4.85% |
33,700 |
2018/10/29 |
3,260 |
3,260 |
3,165 |
3,195 |
-1.24% |
15,400 |
2018/10/26 |
3,225 |
3,270 |
3,170 |
3,235 |
+0.94% |
26,400 |
2018/10/25 |
3,275 |
3,280 |
3,195 |
3,205 |
-4.33% |
35,200 |
2018/10/24 |
3,430 |
3,430 |
3,315 |
3,350 |
-1.03% |
18,400 |
2018/10/23 |
3,490 |
3,490 |
3,385 |
3,385 |
-3.29% |
23,300 |
2018/10/22 |
3,510 |
3,525 |
3,450 |
3,500 |
+0.57% |
14,000 |
2018/10/19 |
3,475 |
3,530 |
3,475 |
3,480 |
-1.83% |
7,000 |
2018/10/18 |
3,545 |
3,585 |
3,535 |
3,545 |
+0.28% |
16,400 |
2018/10/17 |
3,520 |
3,565 |
3,510 |
3,535 |
+2.17% |
16,500 |
2018/10/16 |
3,410 |
3,480 |
3,410 |
3,460 |
+0.44% |
39,000 |
2018/10/15 |
3,480 |
3,510 |
3,425 |
3,445 |
-2.27% |
21,600 |
2018/10/12 |
3,545 |
3,545 |
3,480 |
3,525 |
-0.70% |
25,200 |
2018/10/11 |
3,545 |
3,585 |
3,520 |
3,550 |
-2.74% |
40,400 |
2018/10/10 |
3,625 |
3,690 |
3,625 |
3,650 |
+1.25% |
26,800 |
2018/10/9 |
3,710 |
3,725 |
3,540 |
3,605 |
-4.38% |
38,400 |
2018/10/5 |
3,740 |
3,805 |
3,730 |
3,770 |
+0.53% |
35,900 |
2018/10/4 |
3,715 |
3,780 |
3,710 |
3,750 |
+0.94% |
36,400 |
2018/10/3 |
3,760 |
3,760 |
3,645 |
3,715 |
-1.85% |
31,900 |
2018/10/2 |
3,830 |
3,850 |
3,695 |
3,785 |
-0.79% |
43,900 |
2018/10/1 |
3,830 |
3,850 |
3,775 |
3,815 |
-1.29% |
35,800 |
2018/9/28 |
3,880 |
3,920 |
3,850 |
3,865 |
-0.77% |
27,400 |
2018/9/27 |
3,945 |
3,960 |
3,875 |
3,895 |
-2.38% |
38,300 |
2018/9/26 |
3,885 |
3,990 |
3,855 |
3,990 |
+1.01% |
42,600 |
2018/9/25 |
3,800 |
3,950 |
3,780 |
3,950 |
+4.22% |
372,000 |
2018/9/21 |
3,700 |
3,810 |
3,640 |
3,790 |
+2.16% |
1,049,000 |
2018/9/20 |
3,640 |
3,720 |
3,620 |
3,710 |
+1.92% |
828,000 |
|