日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2018/3/19 |
388 |
389 |
388 |
389 |
+0.26% |
99,000 |
2018/3/16 |
388 |
388 |
388 |
388 |
+0.00% |
8,000 |
2018/3/15 |
388 |
388 |
388 |
388 |
+0.26% |
6,000 |
2018/3/14 |
387 |
387 |
387 |
387 |
+0.00% |
34,000 |
2018/3/13 |
387 |
388 |
387 |
387 |
+0.00% |
4,000 |
2018/3/12 |
387 |
387 |
387 |
387 |
-0.26% |
3,000 |
2018/3/9 |
387 |
388 |
387 |
388 |
+0.26% |
17,000 |
2018/3/8 |
387 |
387 |
387 |
387 |
+0.00% |
5,000 |
2018/3/7 |
387 |
387 |
387 |
387 |
+0.00% |
7,000 |
2018/3/6 |
387 |
387 |
386 |
387 |
+0.00% |
25,000 |
2018/3/5 |
387 |
387 |
387 |
387 |
-0.26% |
4,000 |
2018/3/1 |
388 |
388 |
388 |
388 |
+0.26% |
3,000 |
2018/2/28 |
388 |
388 |
387 |
387 |
+0.00% |
19,000 |
2018/2/26 |
386 |
387 |
386 |
387 |
+0.26% |
19,000 |
2018/2/23 |
387 |
387 |
386 |
386 |
-0.26% |
9,000 |
2018/2/22 |
386 |
387 |
386 |
387 |
+0.26% |
17,000 |
2018/2/21 |
387 |
388 |
386 |
386 |
-0.52% |
21,000 |
2018/2/19 |
388 |
388 |
388 |
388 |
+0.26% |
1,000 |
2018/2/16 |
387 |
387 |
387 |
387 |
-0.26% |
8,000 |
2018/2/15 |
387 |
388 |
387 |
388 |
+0.00% |
8,000 |
2018/2/14 |
387 |
388 |
387 |
388 |
+0.00% |
4,000 |
2018/2/13 |
387 |
388 |
387 |
388 |
+0.00% |
9,000 |
2018/2/9 |
387 |
388 |
387 |
388 |
+0.00% |
4,000 |
2018/2/8 |
388 |
388 |
387 |
388 |
-0.26% |
11,000 |
2018/2/7 |
389 |
389 |
389 |
389 |
+0.00% |
41,000 |
2018/2/6 |
389 |
389 |
389 |
389 |
+0.00% |
49,000 |
2018/2/5 |
389 |
389 |
389 |
389 |
+0.00% |
146,000 |
2018/2/2 |
389 |
389 |
389 |
389 |
+0.00% |
42,000 |
2018/2/1 |
388 |
390 |
388 |
389 |
+0.00% |
43,000 |
2018/1/31 |
389 |
389 |
389 |
389 |
+0.00% |
4,000 |
2018/1/30 |
389 |
389 |
389 |
389 |
+0.00% |
12,000 |
2018/1/29 |
388 |
389 |
388 |
389 |
+0.00% |
15,000 |
2018/1/26 |
389 |
390 |
389 |
389 |
+0.00% |
36,000 |
2018/1/25 |
389 |
389 |
389 |
389 |
+0.00% |
7,000 |
2018/1/24 |
389 |
389 |
389 |
389 |
+0.00% |
31,000 |
2018/1/23 |
389 |
390 |
389 |
389 |
+0.00% |
5,000 |
2018/1/22 |
389 |
389 |
389 |
389 |
+0.00% |
14,000 |
2018/1/19 |
389 |
389 |
389 |
389 |
+0.00% |
2,000 |
2018/1/18 |
390 |
390 |
389 |
389 |
+0.00% |
24,000 |
2018/1/17 |
389 |
390 |
389 |
389 |
+0.00% |
18,000 |
2018/1/16 |
389 |
389 |
389 |
389 |
+0.00% |
22,000 |
2018/1/15 |
389 |
389 |
389 |
389 |
+0.00% |
67,000 |
2018/1/12 |
389 |
389 |
389 |
389 |
+0.00% |
13,000 |
2018/1/11 |
389 |
389 |
389 |
389 |
+0.00% |
86,000 |
2018/1/10 |
389 |
389 |
389 |
389 |
+0.00% |
10,000 |
2018/1/9 |
389 |
390 |
389 |
389 |
+0.00% |
742,000 |
2018/1/5 |
389 |
389 |
389 |
389 |
+0.00% |
56,000 |
2018/1/4 |
389 |
390 |
389 |
389 |
+0.00% |
28,000 |
2017/12/29 |
389 |
389 |
389 |
389 |
+0.00% |
32,000 |
2017/12/28 |
389 |
389 |
389 |
389 |
+0.00% |
28,000 |
2017/12/27 |
389 |
389 |
389 |
389 |
+0.00% |
143,000 |
2017/12/26 |
389 |
390 |
389 |
389 |
+0.00% |
82,000 |
2017/12/25 |
389 |
389 |
389 |
389 |
+0.00% |
68,000 |
2017/12/22 |
390 |
390 |
389 |
389 |
+0.00% |
69,000 |
2017/12/21 |
390 |
391 |
389 |
389 |
-0.51% |
286,000 |
2017/12/20 |
391 |
397 |
389 |
391 |
+19.57% |
706,000 |
2017/12/19 |
327 |
327 |
327 |
327 |
+0.00% |
1,000 |
2017/12/18 |
327 |
327 |
327 |
327 |
+1.55% |
2,000 |
2017/12/15 |
329 |
329 |
322 |
322 |
-1.83% |
10,000 |
2017/12/14 |
326 |
328 |
326 |
328 |
-0.61% |
7,000 |
2017/12/13 |
332 |
332 |
328 |
330 |
+0.30% |
8,000 |
2017/12/12 |
332 |
334 |
326 |
329 |
-0.60% |
14,000 |
2017/12/11 |
337 |
337 |
331 |
331 |
-0.90% |
5,000 |
2017/12/8 |
334 |
338 |
327 |
334 |
+0.00% |
27,000 |
2017/12/7 |
336 |
336 |
325 |
334 |
-0.30% |
28,000 |
2017/12/6 |
330 |
338 |
330 |
335 |
+1.82% |
6,000 |
2017/12/5 |
330 |
335 |
329 |
329 |
-0.30% |
6,000 |
2017/12/4 |
327 |
330 |
327 |
330 |
+0.92% |
8,000 |
2017/12/1 |
323 |
327 |
320 |
327 |
+0.62% |
20,000 |
2017/11/30 |
319 |
325 |
319 |
325 |
+0.00% |
14,000 |
2017/11/29 |
323 |
325 |
323 |
325 |
+1.25% |
5,000 |
2017/11/28 |
323 |
323 |
319 |
321 |
+0.00% |
8,000 |
2017/11/27 |
323 |
324 |
318 |
321 |
+1.58% |
10,000 |
2017/11/24 |
322 |
322 |
314 |
316 |
-1.86% |
12,000 |
2017/11/22 |
319 |
323 |
315 |
322 |
+2.88% |
19,000 |
2017/11/21 |
322 |
322 |
313 |
313 |
-2.80% |
11,000 |
2017/11/20 |
309 |
324 |
305 |
322 |
+3.87% |
19,000 |
2017/11/17 |
310 |
310 |
310 |
310 |
-0.96% |
4,000 |
2017/11/16 |
300 |
315 |
299 |
313 |
+3.30% |
20,000 |
2017/11/15 |
316 |
316 |
302 |
303 |
-7.90% |
29,000 |
2017/11/13 |
316 |
329 |
312 |
329 |
+4.44% |
10,000 |
2017/11/10 |
313 |
318 |
313 |
315 |
+0.96% |
17,000 |
2017/11/9 |
318 |
319 |
312 |
312 |
-0.95% |
11,000 |
2017/11/8 |
316 |
319 |
312 |
315 |
+0.00% |
42,000 |
2017/11/7 |
313 |
318 |
311 |
315 |
-1.25% |
26,000 |
2017/11/6 |
321 |
331 |
314 |
319 |
-0.62% |
75,000 |
2017/11/2 |
324 |
324 |
320 |
321 |
-0.93% |
16,000 |
2017/11/1 |
321 |
324 |
321 |
324 |
+0.31% |
5,000 |
2017/10/31 |
323 |
323 |
319 |
323 |
-0.62% |
10,000 |
2017/10/30 |
318 |
326 |
315 |
325 |
+3.17% |
28,000 |
2017/10/27 |
316 |
320 |
315 |
315 |
+0.00% |
13,000 |
2017/10/26 |
312 |
315 |
312 |
315 |
-0.63% |
6,000 |
2017/10/25 |
317 |
317 |
315 |
317 |
-0.63% |
14,000 |
2017/10/24 |
317 |
319 |
315 |
319 |
+1.92% |
14,000 |
2017/10/23 |
315 |
315 |
312 |
313 |
+0.64% |
6,000 |
2017/10/20 |
310 |
319 |
310 |
311 |
+0.32% |
28,000 |
2017/10/19 |
310 |
310 |
310 |
310 |
-0.32% |
4,000 |
2017/10/18 |
310 |
311 |
310 |
311 |
-1.27% |
3,000 |
2017/10/17 |
313 |
315 |
311 |
315 |
+0.64% |
18,000 |
2017/10/16 |
314 |
314 |
312 |
313 |
-0.32% |
7,000 |
2017/10/13 |
312 |
314 |
311 |
314 |
+0.64% |
26,000 |
2017/10/12 |
311 |
316 |
310 |
312 |
+0.97% |
26,000 |
2017/10/11 |
308 |
311 |
308 |
309 |
-2.22% |
20,000 |
2017/10/10 |
311 |
324 |
311 |
316 |
+1.28% |
48,000 |
2017/10/6 |
310 |
312 |
307 |
312 |
+1.96% |
43,000 |
2017/10/5 |
310 |
310 |
306 |
306 |
-0.33% |
8,000 |
2017/10/4 |
312 |
312 |
307 |
307 |
-2.23% |
12,000 |
2017/10/3 |
306 |
314 |
306 |
314 |
+1.62% |
21,000 |
2017/10/2 |
309 |
309 |
309 |
309 |
+1.64% |
1,000 |
2017/9/29 |
304 |
304 |
304 |
304 |
+0.00% |
2,000 |
2017/9/28 |
304 |
304 |
304 |
304 |
+0.00% |
2,000 |
2017/9/27 |
300 |
304 |
300 |
304 |
+1.67% |
7,000 |
2017/9/26 |
304 |
304 |
299 |
299 |
-0.99% |
12,000 |
2017/9/25 |
305 |
305 |
302 |
302 |
-1.31% |
22,000 |
2017/9/22 |
302 |
308 |
302 |
306 |
+0.99% |
43,000 |
2017/9/21 |
303 |
303 |
303 |
303 |
+0.66% |
1,000 |
2017/9/20 |
300 |
302 |
300 |
301 |
+0.00% |
10,000 |
2017/9/19 |
300 |
301 |
300 |
301 |
+0.00% |
13,000 |
2017/9/15 |
301 |
301 |
299 |
301 |
+0.33% |
7,000 |
2017/9/14 |
308 |
309 |
299 |
300 |
-2.60% |
34,000 |
2017/9/13 |
305 |
316 |
305 |
308 |
+2.67% |
11,000 |
2017/9/12 |
299 |
300 |
298 |
300 |
-0.33% |
5,000 |
2017/9/11 |
300 |
301 |
300 |
301 |
+1.35% |
6,000 |
|