日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/6/15 |
2,046 |
2,055 |
2,046 |
2,051 |
+0.29% |
1,300 |
2016/6/14 |
2,043 |
2,050 |
2,043 |
2,045 |
-0.24% |
5,200 |
2016/6/13 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.00% |
500 |
2016/6/10 |
2,046 |
2,050 |
2,046 |
2,050 |
+0.00% |
500 |
2016/6/9 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.24% |
200 |
2016/6/8 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.20% |
500 |
2016/6/7 |
2,043 |
2,043 |
2,040 |
2,041 |
+0.05% |
3,800 |
2016/6/6 |
2,039 |
2,042 |
2,039 |
2,040 |
+0.10% |
1,900 |
2016/6/3 |
2,043 |
2,043 |
2,035 |
2,038 |
-0.20% |
2,200 |
2016/6/2 |
2,041 |
2,046 |
2,029 |
2,042 |
+0.29% |
5,200 |
2016/6/1 |
2,042 |
2,044 |
2,000 |
2,036 |
-0.39% |
5,000 |
2016/5/31 |
2,044 |
2,044 |
2,044 |
2,044 |
+0.00% |
100 |
2016/5/30 |
2,044 |
2,044 |
2,044 |
2,044 |
+0.00% |
100 |
2016/5/26 |
2,045 |
2,045 |
2,044 |
2,044 |
+0.00% |
300 |
2016/5/25 |
2,045 |
2,045 |
2,044 |
2,044 |
-0.05% |
1,100 |
2016/5/24 |
2,046 |
2,046 |
2,045 |
2,045 |
-0.05% |
2,100 |
2016/5/23 |
2,047 |
2,047 |
2,043 |
2,046 |
+0.05% |
1,500 |
2016/5/20 |
2,055 |
2,055 |
2,043 |
2,045 |
-0.54% |
600 |
2016/5/19 |
2,057 |
2,057 |
2,056 |
2,056 |
+0.00% |
2,100 |
2016/5/18 |
2,056 |
2,057 |
2,056 |
2,056 |
+0.00% |
3,800 |
2016/5/17 |
2,055 |
2,057 |
2,055 |
2,056 |
+0.05% |
3,300 |
2016/5/16 |
2,055 |
2,057 |
2,055 |
2,055 |
+0.05% |
3,300 |
2016/5/13 |
2,054 |
2,054 |
2,054 |
2,054 |
-0.05% |
1,000 |
2016/5/12 |
2,056 |
2,056 |
2,055 |
2,055 |
+0.00% |
30,700 |
2016/5/11 |
2,054 |
2,056 |
2,054 |
2,055 |
-0.05% |
1,600 |
2016/5/10 |
2,055 |
2,056 |
2,054 |
2,056 |
+0.05% |
1,600 |
2016/5/9 |
2,055 |
2,056 |
2,055 |
2,055 |
+0.00% |
1,600 |
2016/5/6 |
2,054 |
2,055 |
2,054 |
2,055 |
+0.00% |
5,200 |
2016/5/2 |
2,054 |
2,055 |
2,054 |
2,055 |
+0.05% |
9,500 |
2016/4/28 |
2,055 |
2,055 |
2,054 |
2,054 |
-0.05% |
18,600 |
2016/4/27 |
2,055 |
2,055 |
2,055 |
2,055 |
+0.05% |
8,500 |
2016/4/26 |
2,053 |
2,055 |
2,053 |
2,054 |
+0.05% |
13,900 |
2016/4/25 |
2,055 |
2,055 |
2,053 |
2,053 |
-0.05% |
900 |
2016/4/22 |
2,054 |
2,055 |
2,053 |
2,054 |
+0.05% |
12,900 |
2016/4/21 |
2,053 |
2,053 |
2,053 |
2,053 |
-0.05% |
100 |
2016/4/20 |
2,054 |
2,054 |
2,053 |
2,054 |
+0.05% |
32,800 |
2016/4/19 |
2,054 |
2,055 |
2,053 |
2,053 |
-0.05% |
27,500 |
2016/4/18 |
2,054 |
2,055 |
2,054 |
2,054 |
+0.00% |
1,800 |
2016/4/15 |
2,054 |
2,055 |
2,054 |
2,054 |
+0.00% |
4,700 |
2016/4/14 |
2,054 |
2,055 |
2,054 |
2,054 |
-0.05% |
8,000 |
2016/4/13 |
2,053 |
2,055 |
2,052 |
2,055 |
+0.15% |
25,400 |
2016/4/12 |
2,053 |
2,053 |
2,052 |
2,052 |
+0.00% |
6,700 |
2016/4/11 |
2,052 |
2,053 |
2,052 |
2,052 |
+0.00% |
14,400 |
2016/4/8 |
2,052 |
2,053 |
2,052 |
2,052 |
+0.00% |
4,800 |
2016/4/7 |
2,052 |
2,053 |
2,052 |
2,052 |
+0.00% |
21,700 |
2016/4/6 |
2,053 |
2,053 |
2,052 |
2,052 |
+0.00% |
7,600 |
2016/4/5 |
2,052 |
2,052 |
2,052 |
2,052 |
+0.00% |
8,400 |
2016/4/4 |
2,051 |
2,052 |
2,051 |
2,052 |
+0.05% |
30,300 |
2016/4/1 |
2,052 |
2,053 |
2,051 |
2,051 |
+0.00% |
28,500 |
2016/3/31 |
2,051 |
2,052 |
2,051 |
2,051 |
-0.05% |
24,900 |
2016/3/30 |
2,051 |
2,052 |
2,051 |
2,052 |
+0.00% |
50,700 |
2016/3/29 |
2,051 |
2,052 |
2,050 |
2,052 |
+0.05% |
45,100 |
2016/3/28 |
2,050 |
2,051 |
2,050 |
2,051 |
+0.10% |
131,300 |
2016/3/25 |
2,050 |
2,051 |
2,048 |
2,049 |
+23.43% |
429,700 |
2016/3/24 |
1,660 |
1,660 |
1,660 |
1,660 |
+22.06% |
1,800 |
2016/3/23 |
1,360 |
1,360 |
1,360 |
1,360 |
+28.30% |
3,400 |
2016/3/22 |
1,060 |
1,060 |
1,060 |
1,060 |
+16.48% |
9,500 |
2016/3/17 |
909 |
910 |
909 |
910 |
+0.11% |
7,800 |
2016/3/16 |
909 |
910 |
909 |
909 |
+0.66% |
10,200 |
2016/3/15 |
897 |
906 |
897 |
903 |
-0.77% |
8,600 |
2016/3/14 |
900 |
910 |
900 |
910 |
+1.11% |
10,600 |
2016/3/11 |
894 |
910 |
885 |
900 |
-0.99% |
6,500 |
2016/3/10 |
895 |
911 |
895 |
909 |
-0.11% |
7,600 |
2016/3/9 |
883 |
911 |
883 |
910 |
+3.06% |
9,100 |
2016/3/8 |
888 |
915 |
881 |
883 |
-1.34% |
19,900 |
2016/3/7 |
880 |
895 |
880 |
895 |
+5.67% |
1,800 |
2016/3/3 |
844 |
877 |
844 |
847 |
-0.59% |
1,200 |
2016/3/2 |
834 |
852 |
834 |
852 |
+2.53% |
2,600 |
2016/3/1 |
830 |
875 |
830 |
831 |
+1.34% |
1,700 |
2016/2/29 |
820 |
820 |
820 |
820 |
+0.00% |
200 |
2016/2/26 |
844 |
850 |
794 |
820 |
-1.09% |
8,900 |
2016/2/25 |
829 |
829 |
829 |
829 |
+3.62% |
400 |
2016/2/24 |
770 |
800 |
770 |
800 |
+0.00% |
6,900 |
2016/2/23 |
800 |
800 |
785 |
800 |
+0.00% |
8,100 |
2016/2/22 |
802 |
802 |
800 |
800 |
-0.25% |
400 |
2016/2/19 |
800 |
902 |
800 |
802 |
+0.25% |
9,100 |
2016/2/17 |
785 |
800 |
785 |
800 |
+0.00% |
800 |
2016/2/16 |
770 |
800 |
770 |
800 |
+0.00% |
1,200 |
2016/2/15 |
790 |
800 |
790 |
800 |
+2.56% |
1,800 |
2016/2/12 |
780 |
780 |
780 |
780 |
+0.00% |
300 |
2016/2/10 |
780 |
780 |
780 |
780 |
-0.89% |
4,800 |
2016/2/9 |
795 |
795 |
787 |
787 |
-1.01% |
700 |
2016/2/8 |
818 |
818 |
787 |
795 |
-2.69% |
1,200 |
2016/2/5 |
798 |
821 |
798 |
817 |
+0.49% |
2,300 |
2016/2/4 |
813 |
813 |
813 |
813 |
+0.99% |
100 |
2016/2/3 |
820 |
820 |
805 |
805 |
-1.95% |
3,500 |
2016/2/2 |
828 |
828 |
821 |
821 |
-1.08% |
200 |
2016/2/1 |
830 |
830 |
830 |
830 |
+1.34% |
200 |
2016/1/28 |
822 |
822 |
819 |
819 |
+0.00% |
500 |
2016/1/27 |
819 |
819 |
812 |
819 |
+1.11% |
900 |
2016/1/26 |
805 |
815 |
791 |
810 |
+0.62% |
4,500 |
2016/1/25 |
805 |
805 |
805 |
805 |
+0.00% |
900 |
2016/1/22 |
800 |
805 |
800 |
805 |
+0.62% |
1,800 |
2016/1/21 |
793 |
800 |
785 |
800 |
-0.12% |
800 |
2016/1/20 |
801 |
801 |
801 |
801 |
+0.12% |
700 |
2016/1/19 |
800 |
800 |
785 |
800 |
+0.00% |
3,200 |
2016/1/18 |
791 |
800 |
791 |
800 |
+1.14% |
1,600 |
2016/1/15 |
799 |
803 |
791 |
791 |
-1.00% |
600 |
2016/1/14 |
800 |
800 |
782 |
799 |
-0.12% |
1,600 |
2016/1/13 |
800 |
802 |
799 |
800 |
+0.00% |
2,500 |
2016/1/12 |
795 |
800 |
793 |
800 |
-0.99% |
600 |
2016/1/8 |
810 |
810 |
805 |
808 |
+0.12% |
1,100 |
2016/1/7 |
808 |
808 |
800 |
807 |
-0.12% |
1,200 |
2016/1/6 |
808 |
808 |
806 |
808 |
+1.00% |
700 |
2016/1/5 |
800 |
800 |
800 |
800 |
+0.00% |
1,500 |
2016/1/4 |
800 |
800 |
800 |
800 |
+0.63% |
1,100 |
2015/12/30 |
795 |
797 |
795 |
795 |
+2.45% |
2,600 |
2015/12/29 |
780 |
780 |
776 |
776 |
+0.39% |
400 |
2015/12/28 |
777 |
777 |
772 |
773 |
+0.39% |
2,500 |
2015/12/25 |
778 |
790 |
769 |
770 |
-1.03% |
2,600 |
2015/12/24 |
783 |
783 |
778 |
778 |
+0.00% |
300 |
2015/12/22 |
793 |
793 |
775 |
778 |
-1.02% |
3,300 |
2015/12/21 |
781 |
788 |
781 |
786 |
-1.13% |
1,600 |
2015/12/18 |
799 |
799 |
794 |
795 |
+0.13% |
500 |
2015/12/17 |
799 |
799 |
794 |
794 |
-0.13% |
600 |
2015/12/16 |
801 |
801 |
795 |
795 |
-0.75% |
700 |
2015/12/15 |
801 |
801 |
801 |
801 |
+1.65% |
300 |
2015/12/14 |
787 |
795 |
783 |
788 |
+0.38% |
2,300 |
2015/12/11 |
782 |
785 |
782 |
785 |
+1.03% |
300 |
2015/12/10 |
774 |
777 |
774 |
777 |
+0.26% |
300 |
2015/12/9 |
787 |
787 |
771 |
775 |
-1.52% |
5,800 |
2015/12/8 |
787 |
787 |
787 |
787 |
-0.38% |
300 |
2015/12/7 |
791 |
794 |
788 |
790 |
-1.00% |
1,000 |
|