日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/12/28 |
330 |
342 |
330 |
336 |
+0.30% |
109,000 |
2017/12/27 |
335 |
339 |
332 |
335 |
-0.59% |
96,000 |
2017/12/26 |
336 |
346 |
336 |
337 |
+0.90% |
137,000 |
2017/12/25 |
347 |
350 |
333 |
334 |
-3.47% |
129,000 |
2017/12/22 |
354 |
355 |
345 |
346 |
-2.26% |
97,000 |
2017/12/21 |
355 |
358 |
354 |
354 |
-0.28% |
86,000 |
2017/12/20 |
356 |
361 |
355 |
355 |
-0.28% |
63,000 |
2017/12/19 |
355 |
362 |
353 |
356 |
-1.66% |
113,000 |
2017/12/18 |
354 |
363 |
352 |
362 |
+1.69% |
169,000 |
2017/12/15 |
362 |
363 |
352 |
356 |
-2.73% |
127,000 |
2017/12/14 |
360 |
368 |
358 |
366 |
+0.00% |
96,000 |
2017/12/13 |
363 |
379 |
360 |
366 |
+1.10% |
136,000 |
2017/12/12 |
366 |
368 |
357 |
362 |
-1.90% |
208,000 |
2017/12/11 |
418 |
420 |
365 |
369 |
+3.94% |
1,153,000 |
2017/12/8 |
350 |
360 |
349 |
355 |
+1.43% |
89,000 |
2017/12/7 |
355 |
356 |
348 |
350 |
-2.51% |
60,000 |
2017/12/6 |
358 |
363 |
352 |
359 |
+0.28% |
120,000 |
2017/12/5 |
355 |
365 |
354 |
358 |
-3.24% |
110,000 |
2017/12/4 |
352 |
379 |
352 |
370 |
+5.71% |
472,000 |
2017/12/1 |
354 |
362 |
350 |
350 |
-2.51% |
98,000 |
2017/11/30 |
360 |
360 |
350 |
359 |
-1.10% |
112,000 |
2017/11/29 |
385 |
387 |
361 |
363 |
-3.97% |
428,000 |
2017/11/28 |
364 |
401 |
361 |
378 |
+6.18% |
522,000 |
2017/11/27 |
368 |
374 |
352 |
356 |
-4.04% |
106,000 |
2017/11/24 |
378 |
378 |
371 |
371 |
+0.27% |
114,000 |
2017/11/22 |
365 |
371 |
361 |
370 |
-2.63% |
200,000 |
2017/11/21 |
364 |
410 |
357 |
380 |
+11.76% |
853,000 |
2017/11/20 |
342 |
344 |
333 |
340 |
-2.86% |
72,000 |
2017/11/17 |
342 |
353 |
342 |
350 |
+2.94% |
92,000 |
2017/11/16 |
329 |
344 |
327 |
340 |
+3.98% |
166,000 |
2017/11/15 |
351 |
354 |
315 |
327 |
-8.91% |
215,000 |
2017/11/14 |
360 |
361 |
353 |
359 |
-0.28% |
84,000 |
2017/11/13 |
361 |
361 |
351 |
360 |
+1.98% |
103,000 |
2017/11/10 |
359 |
371 |
353 |
353 |
-3.29% |
189,000 |
2017/11/9 |
375 |
375 |
365 |
365 |
-3.18% |
195,000 |
2017/11/8 |
392 |
393 |
372 |
377 |
-0.53% |
221,000 |
2017/11/7 |
401 |
403 |
373 |
379 |
-8.89% |
493,000 |
2017/11/6 |
418 |
428 |
415 |
416 |
-0.95% |
157,000 |
2017/11/2 |
427 |
435 |
419 |
420 |
-3.45% |
221,000 |
2017/11/1 |
436 |
440 |
431 |
435 |
-0.91% |
173,000 |
2017/10/31 |
444 |
456 |
436 |
439 |
+0.00% |
178,000 |
2017/10/30 |
445 |
447 |
439 |
439 |
-0.90% |
122,000 |
2017/10/27 |
442 |
459 |
442 |
443 |
-0.89% |
240,000 |
2017/10/26 |
425 |
460 |
425 |
447 |
+5.18% |
469,000 |
2017/10/25 |
445 |
445 |
423 |
425 |
-2.75% |
379,000 |
2017/10/24 |
444 |
450 |
436 |
437 |
-2.02% |
297,000 |
2017/10/23 |
446 |
459 |
440 |
446 |
-0.22% |
270,000 |
2017/10/20 |
468 |
468 |
445 |
447 |
-2.83% |
601,000 |
2017/10/19 |
475 |
476 |
455 |
460 |
-4.37% |
1,017,000 |
2017/10/18 |
508 |
565 |
481 |
481 |
-6.24% |
5,003,000 |
2017/10/17 |
499 |
519 |
477 |
513 |
+3.43% |
1,459,000 |
2017/10/16 |
484 |
499 |
472 |
496 |
+3.77% |
908,000 |
2017/10/13 |
490 |
527 |
467 |
478 |
-5.35% |
1,318,000 |
2017/10/12 |
441 |
519 |
438 |
505 |
+14.51% |
2,253,000 |
2017/10/11 |
462 |
465 |
435 |
441 |
-4.75% |
517,000 |
2017/10/10 |
481 |
481 |
451 |
463 |
-2.11% |
520,000 |
2017/10/6 |
496 |
496 |
462 |
473 |
-4.64% |
854,000 |
2017/10/5 |
504 |
508 |
487 |
496 |
-1.59% |
783,000 |
2017/10/4 |
484 |
509 |
475 |
504 |
+4.13% |
1,414,000 |
2017/10/3 |
468 |
487 |
460 |
484 |
+3.64% |
475,000 |
2017/10/2 |
485 |
492 |
462 |
467 |
-2.10% |
361,000 |
2017/9/29 |
461 |
494 |
457 |
477 |
+4.61% |
1,231,000 |
2017/9/28 |
458 |
458 |
435 |
456 |
-2.98% |
771,000 |
2017/9/27 |
474 |
474 |
455 |
470 |
-2.08% |
509,000 |
2017/9/26 |
476 |
500 |
466 |
480 |
-1.03% |
1,087,000 |
2017/9/25 |
532 |
563 |
478 |
485 |
-3.39% |
3,927,000 |
2017/9/22 |
503 |
505 |
471 |
502 |
+18.12% |
6,603,000 |
2017/9/21 |
442 |
465 |
410 |
425 |
-7.21% |
1,599,000 |
2017/9/20 |
440 |
484 |
439 |
458 |
+5.05% |
2,077,000 |
2017/9/19 |
474 |
474 |
421 |
436 |
-12.80% |
1,696,000 |
2017/9/15 |
592 |
606 |
484 |
500 |
-11.03% |
5,682,000 |
2017/9/14 |
467 |
563 |
463 |
562 |
+16.36% |
6,116,000 |
2017/9/13 |
484 |
530 |
470 |
483 |
-7.12% |
3,771,000 |
2017/9/12 |
416 |
528 |
390 |
520 |
+16.07% |
14,288,000 |
2017/9/11 |
564 |
565 |
419 |
448 |
-13.01% |
10,826,000 |
2017/9/8 |
451 |
515 |
444 |
515 |
+18.39% |
9,603,000 |
2017/9/7 |
408 |
478 |
369 |
435 |
+8.75% |
16,958,000 |
2017/9/6 |
376 |
400 |
334 |
400 |
+25.00% |
10,542,000 |
2017/9/5 |
233 |
320 |
228 |
320 |
+33.33% |
9,015,000 |
2017/9/4 |
206 |
240 |
205 |
240 |
+26.32% |
4,699,000 |
2017/9/1 |
192 |
193 |
189 |
190 |
-1.04% |
35,000 |
2017/8/31 |
196 |
196 |
191 |
192 |
-1.54% |
36,000 |
2017/8/30 |
191 |
196 |
188 |
195 |
+3.17% |
44,000 |
2017/8/29 |
187 |
209 |
187 |
189 |
+3.28% |
595,000 |
2017/8/28 |
183 |
183 |
181 |
183 |
+0.00% |
14,000 |
2017/8/25 |
184 |
184 |
183 |
183 |
-1.08% |
23,000 |
2017/8/24 |
187 |
187 |
185 |
185 |
-1.07% |
26,000 |
2017/8/23 |
189 |
190 |
187 |
187 |
-1.06% |
50,000 |
2017/8/22 |
189 |
190 |
189 |
189 |
+0.00% |
13,000 |
2017/8/21 |
192 |
192 |
189 |
189 |
-2.07% |
3,000 |
2017/8/18 |
190 |
193 |
189 |
193 |
+0.00% |
11,000 |
2017/8/17 |
192 |
193 |
189 |
193 |
+0.52% |
21,000 |
2017/8/16 |
190 |
193 |
188 |
192 |
+2.67% |
73,000 |
2017/8/15 |
187 |
189 |
182 |
187 |
-0.53% |
58,000 |
2017/8/14 |
187 |
188 |
181 |
188 |
-0.53% |
99,000 |
2017/8/10 |
191 |
191 |
186 |
189 |
-4.06% |
88,000 |
2017/8/9 |
201 |
201 |
196 |
197 |
-1.99% |
82,000 |
2017/8/8 |
205 |
205 |
199 |
201 |
-2.90% |
58,000 |
2017/8/7 |
203 |
207 |
203 |
207 |
+2.48% |
28,000 |
2017/8/4 |
200 |
202 |
200 |
202 |
+0.00% |
109,000 |
2017/8/3 |
202 |
204 |
201 |
202 |
+1.00% |
15,000 |
2017/8/2 |
204 |
204 |
200 |
200 |
-1.96% |
15,000 |
2017/8/1 |
205 |
206 |
200 |
204 |
+0.00% |
40,000 |
2017/7/31 |
206 |
208 |
204 |
204 |
-0.49% |
25,000 |
2017/7/28 |
206 |
206 |
203 |
205 |
+2.50% |
125,000 |
2017/7/27 |
203 |
208 |
200 |
200 |
-1.96% |
176,000 |
2017/7/26 |
204 |
209 |
202 |
204 |
-0.97% |
233,000 |
2017/7/25 |
200 |
206 |
200 |
206 |
+2.49% |
93,000 |
2017/7/24 |
201 |
204 |
198 |
201 |
-0.99% |
46,000 |
2017/7/21 |
203 |
208 |
201 |
203 |
+0.00% |
80,000 |
2017/7/20 |
198 |
203 |
196 |
203 |
+3.05% |
54,000 |
2017/7/19 |
198 |
199 |
197 |
197 |
-1.50% |
9,000 |
2017/7/18 |
199 |
200 |
196 |
200 |
+0.50% |
22,000 |
2017/7/14 |
199 |
199 |
196 |
199 |
-0.50% |
26,000 |
2017/7/13 |
197 |
200 |
197 |
200 |
+2.56% |
53,000 |
2017/7/12 |
198 |
198 |
194 |
195 |
-0.51% |
43,000 |
2017/7/11 |
199 |
199 |
195 |
196 |
-2.97% |
148,000 |
2017/7/10 |
197 |
203 |
194 |
202 |
+5.21% |
397,000 |
2017/7/7 |
189 |
192 |
185 |
192 |
+1.59% |
128,000 |
2017/7/6 |
188 |
191 |
187 |
189 |
+0.00% |
101,000 |
2017/7/5 |
185 |
189 |
183 |
189 |
+2.16% |
49,000 |
2017/7/4 |
192 |
192 |
185 |
185 |
-3.14% |
93,000 |
2017/7/3 |
180 |
191 |
180 |
191 |
+6.11% |
178,000 |
|