日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/3/16 |
885 |
899 |
885 |
899 |
+0.67% |
5,400 |
2020/3/13 |
893 |
893 |
880 |
893 |
-0.11% |
5,100 |
2020/3/12 |
893 |
894 |
893 |
894 |
+0.11% |
500 |
2020/3/11 |
893 |
893 |
891 |
893 |
+0.00% |
2,700 |
2020/3/10 |
893 |
893 |
880 |
893 |
-0.22% |
2,900 |
2020/3/9 |
892 |
895 |
891 |
895 |
+0.22% |
3,100 |
2020/3/6 |
893 |
893 |
893 |
893 |
+0.00% |
500 |
2020/3/5 |
893 |
893 |
893 |
893 |
+0.00% |
1,900 |
2020/3/4 |
893 |
893 |
893 |
893 |
+0.00% |
500 |
2020/3/3 |
893 |
893 |
893 |
893 |
+0.00% |
1,900 |
2020/3/2 |
893 |
893 |
891 |
893 |
+0.00% |
1,200 |
2020/2/28 |
893 |
893 |
893 |
893 |
+0.00% |
500 |
2020/2/27 |
893 |
893 |
893 |
893 |
-0.11% |
1,800 |
2020/2/26 |
893 |
895 |
893 |
894 |
+0.11% |
700 |
2020/2/25 |
893 |
894 |
891 |
893 |
-0.11% |
5,200 |
2020/2/21 |
887 |
896 |
883 |
894 |
-0.22% |
22,400 |
2020/2/20 |
895 |
896 |
895 |
896 |
+0.11% |
300 |
2020/2/19 |
895 |
895 |
895 |
895 |
+0.00% |
600 |
2020/2/18 |
895 |
895 |
895 |
895 |
+0.00% |
100 |
2020/2/17 |
895 |
895 |
895 |
895 |
-0.11% |
200 |
2020/2/14 |
896 |
896 |
896 |
896 |
+0.11% |
200 |
2020/2/13 |
896 |
896 |
895 |
895 |
+0.00% |
1,600 |
2020/2/12 |
895 |
895 |
895 |
895 |
+0.11% |
100 |
2020/2/10 |
894 |
894 |
894 |
894 |
+0.00% |
1,800 |
2020/2/7 |
894 |
895 |
894 |
894 |
+0.00% |
1,900 |
2020/2/6 |
894 |
894 |
894 |
894 |
+0.00% |
1,600 |
2020/2/5 |
894 |
894 |
894 |
894 |
+0.00% |
300 |
2020/2/4 |
894 |
896 |
894 |
894 |
-0.11% |
1,000 |
2020/2/3 |
894 |
896 |
894 |
895 |
+0.00% |
900 |
2020/1/31 |
896 |
896 |
895 |
895 |
+0.11% |
500 |
2020/1/30 |
895 |
895 |
894 |
894 |
-0.11% |
200 |
2020/1/28 |
896 |
896 |
895 |
895 |
+0.11% |
200 |
2020/1/27 |
894 |
894 |
894 |
894 |
-0.11% |
300 |
2020/1/24 |
897 |
897 |
894 |
895 |
-0.22% |
800 |
2020/1/23 |
896 |
897 |
896 |
897 |
+0.34% |
500 |
2020/1/22 |
894 |
894 |
894 |
894 |
+0.00% |
3,000 |
2020/1/21 |
894 |
894 |
894 |
894 |
+0.00% |
400 |
2020/1/17 |
894 |
894 |
894 |
894 |
+0.00% |
200 |
2020/1/16 |
895 |
895 |
894 |
894 |
+0.00% |
300 |
2020/1/14 |
895 |
895 |
894 |
894 |
-0.11% |
1,000 |
2020/1/10 |
899 |
899 |
894 |
895 |
+0.11% |
1,900 |
2020/1/9 |
894 |
894 |
894 |
894 |
+0.00% |
600 |
2020/1/8 |
894 |
896 |
894 |
894 |
-0.22% |
700 |
2020/1/7 |
893 |
896 |
893 |
896 |
+0.34% |
700 |
2020/1/6 |
891 |
893 |
891 |
893 |
+0.22% |
13,100 |
2019/12/30 |
893 |
893 |
891 |
891 |
-0.22% |
1,800 |
2019/12/27 |
896 |
896 |
893 |
893 |
-0.11% |
400 |
2019/12/26 |
894 |
896 |
894 |
894 |
+0.11% |
14,000 |
2019/12/25 |
892 |
896 |
892 |
893 |
+0.11% |
1,400 |
2019/12/24 |
893 |
893 |
891 |
892 |
-0.45% |
6,700 |
2019/12/23 |
896 |
896 |
896 |
896 |
-0.11% |
700 |
2019/12/20 |
897 |
898 |
897 |
897 |
+0.11% |
2,300 |
2019/12/19 |
897 |
898 |
896 |
896 |
-0.11% |
33,800 |
2019/12/18 |
897 |
897 |
897 |
897 |
+0.00% |
2,500 |
2019/12/17 |
897 |
898 |
897 |
897 |
+0.00% |
5,800 |
2019/12/16 |
898 |
898 |
897 |
897 |
+0.00% |
53,000 |
2019/12/13 |
898 |
899 |
897 |
897 |
+0.00% |
32,400 |
2019/12/12 |
897 |
898 |
897 |
897 |
+0.00% |
10,300 |
2019/12/11 |
897 |
898 |
897 |
897 |
+0.00% |
2,600 |
2019/12/10 |
897 |
898 |
897 |
897 |
+0.00% |
41,500 |
2019/12/9 |
897 |
898 |
897 |
897 |
+0.00% |
6,500 |
2019/12/6 |
897 |
897 |
897 |
897 |
+0.00% |
9,200 |
2019/12/5 |
898 |
898 |
897 |
897 |
-0.11% |
4,600 |
2019/12/4 |
897 |
898 |
897 |
898 |
+0.11% |
6,000 |
2019/12/3 |
897 |
897 |
897 |
897 |
+0.00% |
7,800 |
2019/12/2 |
897 |
897 |
897 |
897 |
+0.00% |
5,000 |
2019/11/29 |
897 |
897 |
897 |
897 |
+0.00% |
1,900 |
2019/11/28 |
898 |
898 |
897 |
897 |
+0.00% |
5,900 |
2019/11/27 |
897 |
898 |
897 |
897 |
+0.00% |
6,800 |
2019/11/26 |
897 |
897 |
897 |
897 |
+0.00% |
47,100 |
2019/11/25 |
897 |
898 |
897 |
897 |
+0.00% |
24,600 |
2019/11/22 |
897 |
897 |
897 |
897 |
+0.00% |
9,900 |
2019/11/21 |
897 |
898 |
897 |
897 |
+0.00% |
7,200 |
2019/11/20 |
898 |
898 |
897 |
897 |
-0.11% |
14,300 |
2019/11/19 |
898 |
899 |
898 |
898 |
+0.00% |
18,700 |
2019/11/18 |
898 |
898 |
897 |
898 |
+0.11% |
92,600 |
2019/11/15 |
897 |
898 |
897 |
897 |
+0.00% |
54,600 |
2019/11/14 |
899 |
900 |
897 |
897 |
+3.58% |
382,300 |
2019/11/13 |
866 |
866 |
866 |
866 |
+20.95% |
17,900 |
2019/11/12 |
706 |
719 |
706 |
716 |
+0.00% |
7,200 |
2019/11/11 |
717 |
725 |
715 |
716 |
-0.14% |
6,800 |
2019/11/8 |
705 |
717 |
705 |
717 |
+0.70% |
2,100 |
2019/11/7 |
712 |
712 |
685 |
712 |
+0.42% |
2,900 |
2019/11/6 |
704 |
709 |
704 |
709 |
+0.71% |
1,900 |
2019/11/5 |
700 |
704 |
700 |
704 |
+0.57% |
1,000 |
2019/11/1 |
705 |
705 |
675 |
700 |
-0.57% |
8,700 |
2019/10/31 |
700 |
705 |
697 |
704 |
+0.72% |
2,100 |
2019/10/30 |
700 |
700 |
692 |
699 |
-0.14% |
1,300 |
2019/10/29 |
700 |
700 |
696 |
700 |
+0.00% |
900 |
2019/10/28 |
699 |
700 |
696 |
700 |
+0.14% |
400 |
2019/10/25 |
692 |
699 |
692 |
699 |
+0.43% |
1,100 |
2019/10/24 |
699 |
699 |
690 |
696 |
-0.57% |
1,600 |
2019/10/23 |
697 |
700 |
697 |
700 |
+0.14% |
700 |
2019/10/21 |
695 |
699 |
695 |
699 |
+0.58% |
2,000 |
2019/10/18 |
694 |
695 |
690 |
695 |
+0.00% |
1,200 |
2019/10/17 |
692 |
695 |
690 |
695 |
+0.00% |
1,300 |
2019/10/16 |
697 |
701 |
686 |
695 |
-0.86% |
4,100 |
2019/10/15 |
698 |
703 |
689 |
701 |
+0.43% |
1,800 |
2019/10/11 |
693 |
699 |
681 |
698 |
+0.72% |
2,600 |
2019/10/10 |
699 |
699 |
692 |
693 |
+0.58% |
1,800 |
2019/10/9 |
687 |
690 |
680 |
689 |
+0.29% |
5,700 |
2019/10/8 |
681 |
687 |
681 |
687 |
+0.44% |
4,100 |
2019/10/7 |
687 |
687 |
684 |
684 |
-0.44% |
400 |
2019/10/4 |
690 |
697 |
687 |
687 |
-0.87% |
2,100 |
2019/10/3 |
689 |
695 |
684 |
693 |
-0.29% |
1,800 |
2019/10/2 |
696 |
696 |
695 |
695 |
-0.43% |
300 |
2019/10/1 |
705 |
705 |
696 |
698 |
-0.99% |
900 |
2019/9/30 |
700 |
705 |
697 |
705 |
+0.71% |
1,600 |
2019/9/27 |
702 |
703 |
700 |
700 |
+0.43% |
500 |
2019/9/26 |
701 |
705 |
697 |
697 |
-0.57% |
3,600 |
2019/9/25 |
707 |
708 |
700 |
701 |
-1.13% |
1,700 |
2019/9/24 |
709 |
710 |
700 |
709 |
-0.14% |
5,500 |
2019/9/20 |
696 |
710 |
696 |
710 |
+1.00% |
8,500 |
2019/9/19 |
708 |
708 |
690 |
703 |
-0.71% |
4,100 |
2019/9/18 |
706 |
708 |
703 |
708 |
-0.14% |
1,700 |
2019/9/17 |
708 |
710 |
707 |
709 |
+0.14% |
1,000 |
2019/9/13 |
705 |
710 |
700 |
708 |
+0.43% |
4,600 |
2019/9/12 |
694 |
705 |
694 |
705 |
+1.59% |
1,200 |
2019/9/11 |
692 |
700 |
692 |
694 |
+0.29% |
2,000 |
2019/9/10 |
703 |
703 |
692 |
692 |
-1.56% |
2,200 |
2019/9/9 |
703 |
704 |
696 |
703 |
+0.43% |
1,900 |
2019/9/6 |
690 |
700 |
690 |
700 |
+1.60% |
3,100 |
2019/9/5 |
684 |
690 |
680 |
689 |
+0.73% |
2,900 |
|