日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/3/6 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
500 |
2019/3/5 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
900 |
2019/3/4 |
4,180 |
4,180 |
4,175 |
4,180 |
+0.00% |
2,700 |
2019/3/1 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
1,900 |
2019/2/28 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
700 |
2019/2/27 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
200 |
2019/2/26 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
800 |
2019/2/25 |
4,180 |
4,180 |
4,180 |
4,180 |
-0.12% |
1,400 |
2019/2/22 |
4,185 |
4,185 |
4,185 |
4,185 |
+0.12% |
500 |
2019/2/21 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
300 |
2019/2/20 |
4,175 |
4,180 |
4,175 |
4,180 |
+0.12% |
600 |
2019/2/19 |
4,180 |
4,180 |
4,175 |
4,175 |
-0.12% |
600 |
2019/2/18 |
4,175 |
4,180 |
4,175 |
4,180 |
+0.12% |
400 |
2019/2/15 |
4,175 |
4,175 |
4,175 |
4,175 |
+0.00% |
1,100 |
2019/2/14 |
4,180 |
4,180 |
4,175 |
4,175 |
-0.24% |
400 |
2019/2/13 |
4,175 |
4,185 |
4,175 |
4,185 |
+0.12% |
3,400 |
2019/2/12 |
4,170 |
4,180 |
4,170 |
4,180 |
+0.24% |
4,000 |
2019/2/8 |
4,180 |
4,185 |
4,170 |
4,170 |
-0.24% |
3,800 |
2019/2/7 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
1,000 |
2019/2/6 |
4,180 |
4,185 |
4,180 |
4,180 |
+0.00% |
900 |
2019/2/5 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
400 |
2019/2/1 |
4,180 |
4,180 |
4,175 |
4,180 |
+0.12% |
2,000 |
2019/1/31 |
4,175 |
4,175 |
4,175 |
4,175 |
-0.36% |
200 |
2019/1/30 |
4,190 |
4,195 |
4,190 |
4,190 |
+0.00% |
2,000 |
2019/1/29 |
4,190 |
4,190 |
4,190 |
4,190 |
+0.00% |
8,600 |
2019/1/28 |
4,190 |
4,190 |
4,190 |
4,190 |
+0.00% |
2,500 |
2019/1/25 |
4,195 |
4,195 |
4,190 |
4,190 |
-0.12% |
300 |
2019/1/24 |
4,195 |
4,195 |
4,195 |
4,195 |
+0.00% |
400 |
2019/1/23 |
4,190 |
4,195 |
4,190 |
4,195 |
+0.12% |
1,600 |
2019/1/22 |
4,195 |
4,195 |
4,190 |
4,190 |
+0.00% |
5,000 |
2019/1/21 |
4,195 |
4,195 |
4,190 |
4,190 |
-0.12% |
2,700 |
2019/1/18 |
4,190 |
4,195 |
4,190 |
4,195 |
+0.00% |
11,500 |
2019/1/17 |
4,190 |
4,195 |
4,190 |
4,195 |
+0.00% |
15,800 |
2019/1/16 |
4,195 |
4,195 |
4,190 |
4,195 |
+0.12% |
4,900 |
2019/1/15 |
4,190 |
4,190 |
4,190 |
4,190 |
+0.00% |
6,800 |
2019/1/11 |
4,185 |
4,190 |
4,185 |
4,190 |
+0.12% |
4,100 |
2019/1/10 |
4,190 |
4,190 |
4,185 |
4,185 |
-0.12% |
3,300 |
2019/1/9 |
4,190 |
4,190 |
4,185 |
4,190 |
+0.00% |
9,700 |
2019/1/8 |
4,190 |
4,195 |
4,190 |
4,190 |
+0.12% |
4,900 |
2019/1/7 |
4,190 |
4,190 |
4,185 |
4,185 |
+0.00% |
26,000 |
2019/1/4 |
4,185 |
4,190 |
4,185 |
4,185 |
+0.00% |
15,800 |
2018/12/28 |
4,185 |
4,195 |
4,185 |
4,185 |
+0.00% |
6,800 |
2018/12/27 |
4,185 |
4,190 |
4,180 |
4,185 |
+0.12% |
22,000 |
2018/12/26 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
11,000 |
2018/12/25 |
4,180 |
4,180 |
4,180 |
4,180 |
+0.00% |
25,500 |
2018/12/21 |
4,180 |
4,185 |
4,180 |
4,180 |
+0.00% |
15,900 |
2018/12/20 |
4,185 |
4,190 |
4,180 |
4,180 |
-0.12% |
10,900 |
2018/12/19 |
4,185 |
4,190 |
4,185 |
4,185 |
+0.12% |
3,900 |
2018/12/18 |
4,185 |
4,185 |
4,180 |
4,180 |
+0.12% |
13,100 |
2018/12/17 |
4,175 |
4,180 |
4,175 |
4,175 |
-0.12% |
9,000 |
2018/12/14 |
4,180 |
4,180 |
4,175 |
4,180 |
+0.12% |
1,400 |
2018/12/13 |
4,180 |
4,180 |
4,175 |
4,175 |
-0.12% |
2,700 |
2018/12/12 |
4,175 |
4,180 |
4,175 |
4,180 |
+0.24% |
10,100 |
2018/12/11 |
4,170 |
4,175 |
4,170 |
4,170 |
-0.12% |
1,900 |
2018/12/10 |
4,170 |
4,175 |
4,170 |
4,175 |
+0.12% |
5,600 |
2018/12/7 |
4,175 |
4,175 |
4,170 |
4,170 |
-0.12% |
1,400 |
2018/12/6 |
4,170 |
4,175 |
4,170 |
4,175 |
-0.12% |
5,000 |
2018/12/5 |
4,165 |
4,180 |
4,165 |
4,180 |
+0.36% |
9,800 |
2018/12/4 |
4,170 |
4,175 |
4,165 |
4,165 |
-0.12% |
2,400 |
2018/12/3 |
4,170 |
4,175 |
4,165 |
4,170 |
+0.12% |
6,300 |
2018/11/30 |
4,160 |
4,170 |
4,160 |
4,165 |
+0.12% |
9,500 |
2018/11/29 |
4,165 |
4,165 |
4,160 |
4,160 |
+0.00% |
3,700 |
2018/11/28 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
1,400 |
2018/11/27 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
16,000 |
2018/11/26 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
7,500 |
2018/11/22 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
5,500 |
2018/11/21 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
2,700 |
2018/11/20 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
6,200 |
2018/11/19 |
4,160 |
4,165 |
4,160 |
4,160 |
+0.00% |
4,000 |
2018/11/16 |
4,160 |
4,165 |
4,160 |
4,160 |
-0.12% |
6,400 |
2018/11/15 |
4,165 |
4,165 |
4,160 |
4,165 |
+0.00% |
9,900 |
2018/11/14 |
4,165 |
4,165 |
4,160 |
4,165 |
+0.00% |
12,800 |
2018/11/13 |
4,165 |
4,165 |
4,160 |
4,165 |
+0.00% |
21,400 |
2018/11/12 |
4,165 |
4,170 |
4,165 |
4,165 |
+0.00% |
9,100 |
2018/11/9 |
4,165 |
4,170 |
4,165 |
4,165 |
+0.00% |
7,700 |
2018/11/8 |
4,160 |
4,165 |
4,160 |
4,165 |
+0.12% |
5,200 |
2018/11/7 |
4,155 |
4,165 |
4,155 |
4,160 |
+0.12% |
24,100 |
2018/11/6 |
4,150 |
4,155 |
4,150 |
4,155 |
+0.00% |
28,900 |
2018/11/5 |
4,145 |
4,155 |
4,145 |
4,155 |
+0.00% |
38,400 |
2018/11/2 |
4,185 |
4,185 |
4,140 |
4,155 |
+13.99% |
86,000 |
2018/11/1 |
3,600 |
3,645 |
3,600 |
3,645 |
+1.25% |
400 |
2018/10/30 |
3,535 |
3,600 |
3,530 |
3,600 |
+0.84% |
1,000 |
2018/10/29 |
3,600 |
3,645 |
3,530 |
3,570 |
-0.83% |
1,200 |
2018/10/26 |
3,600 |
3,605 |
3,595 |
3,600 |
-1.91% |
1,000 |
2018/10/25 |
3,670 |
3,735 |
3,650 |
3,670 |
+0.55% |
1,800 |
2018/10/24 |
3,550 |
3,650 |
3,550 |
3,650 |
+2.82% |
600 |
2018/10/23 |
3,550 |
3,555 |
3,550 |
3,550 |
+0.14% |
300 |
2018/10/22 |
3,545 |
3,545 |
3,545 |
3,545 |
+0.00% |
100 |
2018/10/19 |
3,520 |
3,545 |
3,520 |
3,545 |
-1.25% |
400 |
2018/10/18 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
600 |
2018/10/17 |
3,710 |
3,710 |
3,570 |
3,590 |
-1.64% |
1,100 |
2018/10/16 |
3,580 |
3,735 |
3,580 |
3,650 |
+3.69% |
3,300 |
2018/10/15 |
3,520 |
3,520 |
3,520 |
3,520 |
+0.57% |
500 |
2018/10/12 |
3,460 |
3,540 |
3,460 |
3,500 |
+2.34% |
1,200 |
2018/10/11 |
3,430 |
3,495 |
3,345 |
3,420 |
-2.29% |
7,100 |
2018/10/10 |
3,395 |
3,500 |
3,395 |
3,500 |
+3.86% |
600 |
2018/10/9 |
3,375 |
3,400 |
3,370 |
3,370 |
-0.74% |
800 |
2018/10/4 |
3,450 |
3,455 |
3,395 |
3,395 |
-2.44% |
3,100 |
2018/10/3 |
3,425 |
3,480 |
3,425 |
3,480 |
+1.61% |
400 |
2018/10/2 |
3,425 |
3,425 |
3,425 |
3,425 |
-0.29% |
200 |
2018/10/1 |
3,435 |
3,440 |
3,435 |
3,435 |
+0.44% |
500 |
2018/9/27 |
3,415 |
3,460 |
3,415 |
3,420 |
+0.15% |
500 |
2018/9/26 |
3,415 |
3,415 |
3,415 |
3,415 |
-2.01% |
200 |
2018/9/25 |
3,510 |
3,510 |
3,440 |
3,485 |
-0.71% |
700 |
2018/9/21 |
3,500 |
3,510 |
3,500 |
3,510 |
+0.86% |
200 |
2018/9/20 |
3,450 |
3,480 |
3,445 |
3,480 |
-1.14% |
400 |
2018/9/19 |
3,440 |
3,520 |
3,440 |
3,520 |
+2.62% |
1,200 |
2018/9/18 |
3,430 |
3,430 |
3,430 |
3,430 |
-2.00% |
400 |
2018/9/14 |
3,540 |
3,540 |
3,385 |
3,500 |
-0.43% |
1,700 |
2018/9/13 |
3,470 |
3,515 |
3,470 |
3,515 |
+0.43% |
400 |
2018/9/12 |
3,500 |
3,500 |
3,470 |
3,500 |
+0.57% |
800 |
2018/9/11 |
3,500 |
3,550 |
3,475 |
3,480 |
-0.57% |
2,100 |
2018/9/10 |
3,465 |
3,500 |
3,465 |
3,500 |
-0.14% |
300 |
2018/9/5 |
3,505 |
3,505 |
3,505 |
3,505 |
-1.54% |
200 |
2018/9/3 |
3,560 |
3,560 |
3,560 |
3,560 |
+0.00% |
100 |
2018/8/30 |
3,515 |
3,560 |
3,515 |
3,560 |
-0.14% |
500 |
2018/8/29 |
3,565 |
3,565 |
3,565 |
3,565 |
+1.57% |
100 |
2018/8/28 |
3,510 |
3,510 |
3,510 |
3,510 |
-1.96% |
100 |
2018/8/27 |
3,580 |
3,580 |
3,580 |
3,580 |
+1.70% |
300 |
2018/8/24 |
3,555 |
3,590 |
3,520 |
3,520 |
+3.07% |
1,100 |
2018/8/22 |
3,445 |
3,445 |
3,415 |
3,415 |
-0.29% |
500 |
2018/8/20 |
3,455 |
3,455 |
3,425 |
3,425 |
-2.84% |
600 |
2018/8/17 |
3,480 |
3,525 |
3,450 |
3,525 |
-0.70% |
500 |
|