日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2019/10/2 |
5,450 |
5,540 |
5,420 |
5,500 |
-1.26% |
3,700 |
2019/10/1 |
5,510 |
5,600 |
5,510 |
5,570 |
+1.09% |
6,050 |
2019/9/30 |
5,490 |
5,510 |
5,450 |
5,510 |
-1.43% |
4,350 |
2019/9/27 |
5,430 |
5,590 |
5,420 |
5,590 |
-0.18% |
13,000 |
2019/9/26 |
5,460 |
5,600 |
5,460 |
5,600 |
+0.72% |
13,650 |
2019/9/25 |
5,500 |
5,560 |
5,490 |
5,560 |
-0.71% |
28,800 |
2019/9/24 |
5,560 |
5,670 |
5,560 |
5,600 |
-1.06% |
5,200 |
2019/9/20 |
5,670 |
5,670 |
5,550 |
5,660 |
+0.18% |
3,750 |
2019/9/19 |
5,560 |
5,690 |
5,560 |
5,650 |
+0.71% |
3,600 |
2019/9/18 |
5,600 |
5,650 |
5,600 |
5,610 |
+1.81% |
8,550 |
2019/9/17 |
5,460 |
5,600 |
5,460 |
5,510 |
-0.18% |
6,000 |
2019/9/13 |
5,410 |
5,570 |
5,410 |
5,520 |
+0.18% |
9,950 |
2019/9/12 |
5,500 |
5,540 |
5,500 |
5,510 |
+1.29% |
15,750 |
2019/9/11 |
5,400 |
5,460 |
5,400 |
5,440 |
-0.55% |
9,950 |
2019/9/10 |
5,410 |
5,470 |
5,400 |
5,470 |
-0.55% |
8,100 |
2019/9/9 |
5,490 |
5,500 |
5,480 |
5,500 |
+0.92% |
6,450 |
2019/9/6 |
5,400 |
5,470 |
5,400 |
5,450 |
+0.18% |
3,150 |
2019/9/5 |
5,240 |
5,440 |
5,240 |
5,440 |
+1.87% |
14,900 |
2019/9/4 |
5,190 |
5,340 |
5,190 |
5,340 |
+2.30% |
13,250 |
2019/9/3 |
5,220 |
5,300 |
5,220 |
5,220 |
-1.88% |
3,650 |
2019/9/2 |
5,330 |
5,330 |
5,260 |
5,320 |
+0.57% |
2,200 |
2019/8/30 |
5,210 |
5,290 |
5,210 |
5,290 |
+2.32% |
3,700 |
2019/8/29 |
5,200 |
5,200 |
5,170 |
5,170 |
-0.19% |
300 |
2019/8/28 |
5,170 |
5,200 |
5,170 |
5,180 |
+1.17% |
700 |
2019/8/27 |
5,150 |
5,160 |
5,050 |
5,120 |
+2.40% |
1,350 |
2019/8/26 |
5,200 |
5,200 |
5,000 |
5,000 |
-4.21% |
3,400 |
2019/8/23 |
5,200 |
5,270 |
5,200 |
5,220 |
+0.38% |
1,400 |
2019/8/22 |
5,230 |
5,260 |
5,080 |
5,200 |
-5.80% |
2,050 |
2019/8/21 |
5,490 |
5,520 |
5,490 |
5,520 |
-0.90% |
5,650 |
2019/8/20 |
5,560 |
5,570 |
5,560 |
5,570 |
-0.71% |
450 |
2019/8/19 |
5,540 |
5,610 |
5,540 |
5,610 |
+1.26% |
1,350 |
2019/8/16 |
5,510 |
5,540 |
5,510 |
5,540 |
+1.84% |
1,050 |
2019/8/15 |
5,430 |
5,450 |
5,420 |
5,440 |
-1.63% |
2,400 |
2019/8/14 |
5,490 |
5,550 |
5,490 |
5,530 |
+0.73% |
1,600 |
2019/8/13 |
5,480 |
5,490 |
5,470 |
5,490 |
-0.54% |
650 |
2019/8/8 |
5,510 |
5,620 |
5,510 |
5,520 |
-3.16% |
3,250 |
2019/8/7 |
5,700 |
5,700 |
5,700 |
5,700 |
+3.64% |
700 |
2019/8/6 |
5,360 |
5,500 |
5,340 |
5,500 |
-0.18% |
900 |
2019/8/5 |
5,590 |
5,590 |
5,510 |
5,510 |
-1.61% |
350 |
2019/8/2 |
5,600 |
5,600 |
5,600 |
5,600 |
-1.93% |
100 |
2019/8/1 |
5,700 |
5,710 |
5,700 |
5,710 |
-0.35% |
4,650 |
2019/7/31 |
5,700 |
5,740 |
5,700 |
5,730 |
+0.00% |
5,550 |
2019/7/30 |
5,750 |
5,750 |
5,730 |
5,730 |
-1.72% |
2,150 |
2019/7/29 |
5,810 |
5,830 |
5,810 |
5,830 |
+0.52% |
3,600 |
2019/7/25 |
5,830 |
5,830 |
5,790 |
5,800 |
-3.01% |
3,100 |
2019/7/24 |
5,980 |
5,980 |
5,980 |
5,980 |
+0.67% |
50 |
2019/7/23 |
5,930 |
5,960 |
5,930 |
5,940 |
+0.17% |
1,750 |
2019/7/22 |
5,930 |
5,940 |
5,920 |
5,930 |
-1.82% |
2,100 |
2019/7/19 |
6,000 |
6,050 |
6,000 |
6,040 |
+1.00% |
900 |
2019/7/18 |
5,980 |
5,980 |
5,980 |
5,980 |
-1.32% |
50 |
2019/7/17 |
6,100 |
6,100 |
6,050 |
6,060 |
-0.33% |
500 |
2019/7/16 |
6,090 |
6,100 |
6,080 |
6,080 |
-0.33% |
8,350 |
2019/7/12 |
6,100 |
6,100 |
6,100 |
6,100 |
-0.33% |
1,000 |
2019/7/11 |
6,140 |
6,140 |
6,120 |
6,120 |
-0.65% |
100 |
2019/7/10 |
6,160 |
6,160 |
6,160 |
6,160 |
+0.00% |
50 |
2019/7/9 |
6,160 |
6,160 |
6,110 |
6,160 |
+0.65% |
400 |
2019/7/8 |
6,140 |
6,140 |
6,070 |
6,120 |
+0.82% |
600 |
2019/7/5 |
6,080 |
6,100 |
6,070 |
6,070 |
-0.16% |
400 |
2019/7/4 |
6,110 |
6,110 |
6,050 |
6,080 |
+1.33% |
4,050 |
2019/7/3 |
6,000 |
6,000 |
6,000 |
6,000 |
-0.50% |
1,250 |
2019/7/2 |
5,990 |
6,040 |
5,990 |
6,030 |
+1.17% |
1,100 |
2019/7/1 |
5,980 |
5,980 |
5,940 |
5,960 |
+2.41% |
250 |
2019/6/26 |
5,820 |
5,820 |
5,820 |
5,820 |
-1.52% |
300 |
2019/6/21 |
5,960 |
5,960 |
5,910 |
5,910 |
-0.51% |
1,250 |
2019/6/20 |
5,940 |
5,960 |
5,940 |
5,940 |
+0.68% |
200 |
2019/6/18 |
5,900 |
5,900 |
5,900 |
5,900 |
-1.17% |
100 |
2019/6/17 |
5,900 |
5,970 |
5,900 |
5,970 |
+1.19% |
650 |
2019/6/14 |
5,910 |
5,910 |
5,900 |
5,900 |
+1.20% |
150 |
2019/6/12 |
5,870 |
5,890 |
5,830 |
5,830 |
-1.35% |
1,100 |
2019/6/11 |
5,830 |
5,910 |
5,830 |
5,910 |
+0.51% |
1,000 |
2019/6/10 |
5,910 |
5,930 |
5,880 |
5,880 |
+0.86% |
450 |
2019/6/7 |
5,830 |
5,830 |
5,830 |
5,830 |
+0.00% |
400 |
2019/6/6 |
5,750 |
5,830 |
5,750 |
5,830 |
+2.28% |
750 |
2019/6/5 |
5,690 |
5,700 |
5,690 |
5,700 |
+0.88% |
100 |
2019/6/4 |
5,650 |
5,660 |
5,640 |
5,650 |
+1.99% |
900 |
2019/6/3 |
5,540 |
5,540 |
5,540 |
5,540 |
-1.60% |
100 |
2019/5/31 |
5,630 |
5,630 |
5,630 |
5,630 |
+0.00% |
50 |
2019/5/30 |
5,630 |
5,630 |
5,630 |
5,630 |
-1.23% |
50 |
2019/5/28 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.53% |
500 |
2019/5/24 |
5,660 |
5,680 |
5,660 |
5,670 |
-1.05% |
850 |
2019/5/23 |
5,730 |
5,730 |
5,730 |
5,730 |
-0.35% |
50 |
2019/5/22 |
5,750 |
5,750 |
5,750 |
5,750 |
+0.52% |
100 |
2019/5/21 |
5,720 |
5,750 |
5,720 |
5,720 |
-0.35% |
900 |
2019/5/20 |
5,730 |
5,750 |
5,720 |
5,740 |
+0.70% |
400 |
2019/5/17 |
5,650 |
5,700 |
5,650 |
5,700 |
+1.42% |
1,850 |
2019/5/16 |
5,600 |
5,620 |
5,600 |
5,620 |
+0.54% |
300 |
2019/5/15 |
5,600 |
5,600 |
5,580 |
5,590 |
+0.54% |
950 |
2019/5/13 |
5,570 |
5,600 |
5,560 |
5,560 |
+0.91% |
1,000 |
2019/5/10 |
5,540 |
5,540 |
5,500 |
5,510 |
-0.18% |
500 |
2019/5/9 |
5,510 |
5,560 |
5,500 |
5,520 |
+0.36% |
2,000 |
2019/5/8 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
600 |
2019/5/7 |
5,570 |
5,570 |
5,490 |
5,500 |
+1.66% |
950 |
2019/4/26 |
5,420 |
5,470 |
5,410 |
5,410 |
-0.92% |
350 |
2019/4/24 |
5,460 |
5,460 |
5,460 |
5,460 |
-0.18% |
900 |
2019/4/22 |
5,470 |
5,470 |
5,470 |
5,470 |
-0.36% |
350 |
2019/4/18 |
5,510 |
5,510 |
5,490 |
5,490 |
-0.72% |
1,000 |
2019/4/17 |
5,530 |
5,530 |
5,530 |
5,530 |
+0.36% |
1,600 |
2019/4/16 |
5,510 |
5,510 |
5,510 |
5,510 |
-0.90% |
50 |
2019/4/15 |
5,560 |
5,570 |
5,560 |
5,560 |
+0.91% |
2,000 |
2019/4/12 |
5,500 |
5,510 |
5,500 |
5,510 |
+0.36% |
4,850 |
2019/4/11 |
5,490 |
5,490 |
5,480 |
5,490 |
+0.73% |
750 |
2019/4/10 |
5,460 |
5,460 |
5,450 |
5,450 |
-0.91% |
700 |
2019/4/9 |
5,510 |
5,520 |
5,500 |
5,500 |
+0.36% |
1,800 |
2019/4/8 |
5,490 |
5,490 |
5,470 |
5,480 |
+0.74% |
1,200 |
2019/4/5 |
5,490 |
5,510 |
5,440 |
5,440 |
-0.37% |
550 |
2019/4/4 |
5,460 |
5,460 |
5,460 |
5,460 |
-0.36% |
50 |
2019/4/3 |
5,530 |
5,540 |
5,480 |
5,480 |
-1.08% |
600 |
2019/4/2 |
5,560 |
5,560 |
5,530 |
5,540 |
-0.18% |
500 |
2019/4/1 |
5,550 |
5,560 |
5,550 |
5,550 |
+0.91% |
250 |
2019/3/29 |
5,500 |
5,500 |
5,300 |
5,500 |
+0.18% |
3,400 |
2019/3/28 |
5,490 |
5,490 |
5,490 |
5,490 |
-0.36% |
50 |
2019/3/27 |
5,510 |
5,510 |
5,500 |
5,510 |
+0.73% |
750 |
2019/3/26 |
5,450 |
5,480 |
5,450 |
5,470 |
+0.55% |
1,300 |
2019/3/25 |
5,440 |
5,440 |
5,440 |
5,440 |
-1.81% |
600 |
2019/3/22 |
5,540 |
5,540 |
5,540 |
5,540 |
-1.07% |
500 |
2019/3/19 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.54% |
100 |
2019/3/18 |
5,560 |
5,570 |
5,560 |
5,570 |
+0.54% |
1,550 |
2019/3/15 |
5,530 |
5,540 |
5,530 |
5,540 |
+0.73% |
350 |
2019/3/14 |
5,510 |
5,510 |
5,500 |
5,500 |
+0.92% |
200 |
2019/3/13 |
5,470 |
5,470 |
5,450 |
5,450 |
-0.18% |
400 |
2019/3/12 |
5,460 |
5,460 |
5,460 |
5,460 |
+1.11% |
50 |
2019/3/11 |
5,410 |
5,410 |
5,400 |
5,400 |
-0.18% |
100 |
2019/3/8 |
5,410 |
5,410 |
5,410 |
5,410 |
-0.73% |
150 |
|