日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/25 |
689 |
689 |
674 |
689 |
+1.92% |
14,700 |
2015/9/24 |
666 |
679 |
666 |
676 |
+1.50% |
29,800 |
2015/9/18 |
665 |
670 |
663 |
666 |
-0.30% |
5,500 |
2015/9/17 |
663 |
670 |
663 |
668 |
+0.60% |
8,200 |
2015/9/16 |
670 |
670 |
663 |
664 |
-0.30% |
8,100 |
2015/9/15 |
661 |
670 |
660 |
666 |
+0.76% |
11,300 |
2015/9/14 |
666 |
668 |
661 |
661 |
-1.20% |
17,700 |
2015/9/11 |
658 |
673 |
658 |
669 |
-0.59% |
22,700 |
2015/9/10 |
680 |
688 |
667 |
673 |
-1.32% |
13,700 |
2015/9/9 |
683 |
686 |
675 |
682 |
+1.79% |
8,100 |
2015/9/8 |
673 |
683 |
670 |
670 |
-0.45% |
15,600 |
2015/9/7 |
681 |
683 |
670 |
673 |
-2.32% |
13,800 |
2015/9/4 |
705 |
705 |
688 |
689 |
-1.29% |
11,800 |
2015/9/3 |
703 |
704 |
698 |
698 |
-0.29% |
6,400 |
2015/9/2 |
699 |
713 |
694 |
700 |
-0.43% |
9,600 |
2015/9/1 |
716 |
716 |
701 |
703 |
-1.68% |
10,000 |
2015/8/31 |
711 |
715 |
709 |
715 |
+0.85% |
7,200 |
2015/8/28 |
712 |
714 |
704 |
709 |
+1.43% |
4,600 |
2015/8/27 |
708 |
715 |
699 |
699 |
+1.16% |
5,900 |
2015/8/26 |
684 |
699 |
684 |
691 |
+2.37% |
13,000 |
2015/8/25 |
671 |
686 |
661 |
675 |
-2.32% |
22,600 |
2015/8/24 |
710 |
711 |
691 |
691 |
-3.09% |
17,900 |
2015/8/21 |
720 |
725 |
712 |
713 |
-2.19% |
11,600 |
2015/8/20 |
732 |
734 |
727 |
729 |
-0.55% |
10,800 |
2015/8/19 |
746 |
746 |
733 |
733 |
-1.74% |
6,900 |
2015/8/18 |
738 |
746 |
731 |
746 |
+1.08% |
8,800 |
2015/8/17 |
735 |
740 |
731 |
738 |
+0.68% |
9,300 |
2015/8/14 |
735 |
737 |
733 |
733 |
-0.81% |
4,700 |
2015/8/13 |
739 |
741 |
728 |
739 |
-0.14% |
18,900 |
2015/8/12 |
754 |
754 |
738 |
740 |
-2.37% |
13,000 |
2015/8/11 |
761 |
768 |
745 |
758 |
+2.02% |
29,100 |
2015/8/10 |
743 |
746 |
730 |
743 |
+0.27% |
14,800 |
2015/8/7 |
741 |
748 |
735 |
741 |
-0.54% |
10,200 |
2015/8/6 |
744 |
751 |
743 |
745 |
+0.13% |
7,200 |
2015/8/5 |
742 |
749 |
742 |
744 |
-0.40% |
4,700 |
2015/8/4 |
749 |
749 |
741 |
747 |
+0.00% |
5,000 |
2015/7/31 |
744 |
748 |
741 |
747 |
+0.81% |
13,800 |
2015/7/30 |
738 |
745 |
737 |
741 |
+0.41% |
4,400 |
2015/7/29 |
735 |
746 |
732 |
738 |
+0.41% |
7,400 |
2015/7/28 |
734 |
739 |
731 |
735 |
-0.27% |
5,900 |
2015/7/27 |
741 |
745 |
736 |
737 |
-0.67% |
5,600 |
2015/7/24 |
743 |
743 |
733 |
742 |
-0.27% |
7,400 |
2015/7/23 |
736 |
744 |
736 |
744 |
+0.81% |
4,400 |
2015/7/22 |
737 |
743 |
737 |
738 |
-0.14% |
5,400 |
2015/7/21 |
744 |
744 |
737 |
739 |
-0.14% |
5,300 |
2015/7/17 |
748 |
748 |
739 |
740 |
-0.40% |
2,900 |
2015/7/16 |
736 |
745 |
736 |
743 |
+0.95% |
10,200 |
2015/7/15 |
740 |
740 |
732 |
736 |
+0.14% |
11,100 |
2015/7/14 |
740 |
740 |
732 |
735 |
+0.82% |
6,500 |
2015/7/13 |
712 |
737 |
712 |
729 |
+2.39% |
8,800 |
2015/7/10 |
715 |
718 |
710 |
712 |
-1.11% |
10,000 |
2015/7/9 |
721 |
729 |
704 |
720 |
-1.37% |
17,600 |
2015/7/8 |
740 |
744 |
730 |
730 |
-1.35% |
11,100 |
2015/7/7 |
744 |
747 |
740 |
740 |
-0.54% |
9,800 |
2015/7/6 |
751 |
751 |
743 |
744 |
-0.93% |
7,600 |
2015/7/3 |
757 |
757 |
750 |
751 |
+0.00% |
5,100 |
2015/6/30 |
746 |
752 |
745 |
751 |
+0.54% |
11,700 |
2015/6/29 |
745 |
760 |
744 |
747 |
-1.06% |
9,500 |
2015/6/26 |
758 |
758 |
752 |
755 |
+0.40% |
7,100 |
2015/6/25 |
755 |
755 |
746 |
752 |
-0.53% |
8,200 |
2015/6/24 |
755 |
757 |
753 |
756 |
+0.40% |
12,300 |
2015/6/23 |
750 |
753 |
750 |
753 |
+0.40% |
7,400 |
2015/6/22 |
738 |
750 |
738 |
750 |
+1.21% |
7,000 |
2015/6/19 |
736 |
747 |
736 |
741 |
+0.68% |
6,000 |
2015/6/18 |
740 |
741 |
736 |
736 |
-0.67% |
8,100 |
2015/6/17 |
746 |
746 |
741 |
741 |
-0.67% |
8,300 |
2015/6/16 |
750 |
750 |
746 |
746 |
-0.40% |
10,100 |
2015/6/15 |
749 |
752 |
747 |
749 |
+0.00% |
6,500 |
2015/6/12 |
749 |
752 |
749 |
749 |
-0.27% |
16,300 |
2015/6/11 |
746 |
758 |
746 |
751 |
+0.67% |
6,500 |
2015/6/10 |
751 |
755 |
746 |
746 |
-0.53% |
7,700 |
2015/6/9 |
750 |
758 |
750 |
750 |
-0.13% |
7,900 |
2015/6/8 |
756 |
756 |
751 |
751 |
-1.05% |
5,300 |
2015/6/5 |
759 |
759 |
750 |
759 |
-0.52% |
7,600 |
2015/6/4 |
772 |
772 |
758 |
763 |
+0.13% |
8,700 |
2015/6/3 |
761 |
764 |
758 |
762 |
+0.00% |
7,800 |
2015/5/29 |
767 |
768 |
758 |
762 |
-0.65% |
4,200 |
2015/5/28 |
761 |
769 |
758 |
767 |
+0.39% |
10,700 |
2015/5/27 |
768 |
768 |
764 |
764 |
-0.52% |
5,700 |
2015/5/26 |
773 |
773 |
766 |
768 |
-0.52% |
6,400 |
2015/5/25 |
766 |
773 |
766 |
772 |
+0.13% |
6,900 |
2015/5/22 |
772 |
775 |
767 |
771 |
-0.13% |
4,400 |
2015/5/21 |
767 |
775 |
759 |
772 |
+0.00% |
7,500 |
2015/5/20 |
773 |
773 |
769 |
772 |
-0.13% |
4,100 |
2015/5/19 |
766 |
773 |
765 |
773 |
-0.13% |
8,000 |
2015/5/18 |
770 |
774 |
762 |
774 |
+0.13% |
4,600 |
2015/5/15 |
771 |
774 |
769 |
773 |
+0.00% |
10,600 |
2015/5/14 |
775 |
775 |
763 |
773 |
-0.26% |
7,900 |
2015/5/13 |
763 |
779 |
750 |
775 |
+0.00% |
20,800 |
2015/5/12 |
733 |
775 |
733 |
775 |
+5.87% |
32,100 |
2015/5/11 |
730 |
735 |
727 |
732 |
+0.41% |
13,400 |
2015/5/8 |
731 |
735 |
729 |
729 |
-0.27% |
9,700 |
2015/5/7 |
734 |
735 |
729 |
731 |
+0.00% |
11,200 |
2015/5/1 |
732 |
736 |
730 |
731 |
-0.81% |
12,400 |
2015/4/30 |
741 |
744 |
731 |
737 |
-0.27% |
16,200 |
2015/4/28 |
736 |
739 |
731 |
739 |
+0.41% |
12,800 |
2015/4/27 |
734 |
737 |
731 |
736 |
-0.27% |
10,100 |
2015/4/24 |
747 |
747 |
735 |
738 |
-0.67% |
15,700 |
2015/4/23 |
742 |
747 |
740 |
743 |
+0.27% |
11,200 |
2015/4/22 |
741 |
748 |
740 |
741 |
-0.40% |
6,400 |
2015/4/21 |
741 |
744 |
738 |
744 |
+0.40% |
6,100 |
2015/4/20 |
741 |
743 |
739 |
741 |
-0.54% |
10,100 |
2015/4/17 |
745 |
748 |
742 |
745 |
-0.27% |
13,400 |
2015/4/16 |
746 |
747 |
741 |
747 |
-0.40% |
9,900 |
2015/4/15 |
750 |
753 |
743 |
750 |
+0.00% |
11,900 |
2015/4/14 |
741 |
753 |
736 |
750 |
+1.08% |
14,500 |
2015/4/13 |
750 |
750 |
736 |
742 |
-1.20% |
10,000 |
2015/4/10 |
760 |
760 |
750 |
751 |
-0.66% |
9,600 |
2015/4/9 |
757 |
760 |
756 |
756 |
-0.79% |
8,300 |
2015/4/8 |
768 |
771 |
760 |
762 |
-0.26% |
10,600 |
2015/4/7 |
763 |
768 |
763 |
764 |
+0.79% |
8,400 |
2015/4/6 |
762 |
762 |
756 |
758 |
+0.00% |
4,300 |
2015/4/3 |
761 |
761 |
752 |
758 |
+0.40% |
5,900 |
2015/4/2 |
746 |
763 |
746 |
755 |
-0.92% |
13,300 |
2015/3/31 |
769 |
772 |
758 |
762 |
-1.04% |
12,900 |
2015/3/30 |
759 |
774 |
758 |
770 |
+0.39% |
28,400 |
2015/3/27 |
780 |
784 |
766 |
767 |
-5.54% |
51,700 |
2015/3/26 |
831 |
834 |
811 |
812 |
-3.33% |
83,400 |
2015/3/25 |
843 |
843 |
829 |
840 |
-0.36% |
22,100 |
2015/3/24 |
838 |
845 |
837 |
843 |
+1.08% |
22,300 |
2015/3/23 |
828 |
834 |
824 |
834 |
+1.46% |
12,100 |
2015/3/20 |
815 |
822 |
811 |
822 |
+1.23% |
11,200 |
2015/3/19 |
812 |
815 |
811 |
812 |
+0.37% |
11,700 |
|