日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/6/24 |
705 |
705 |
671 |
672 |
-4.41% |
7,700 |
2016/6/23 |
700 |
705 |
700 |
703 |
+1.88% |
2,800 |
2016/6/22 |
673 |
695 |
673 |
690 |
+1.47% |
6,700 |
2016/6/21 |
680 |
690 |
677 |
680 |
+0.00% |
5,500 |
2016/6/20 |
662 |
688 |
662 |
680 |
+2.41% |
10,600 |
2016/6/17 |
695 |
695 |
664 |
664 |
-0.15% |
3,900 |
2016/6/16 |
666 |
675 |
665 |
665 |
-2.92% |
1,800 |
2016/6/15 |
698 |
698 |
668 |
685 |
+1.48% |
2,100 |
2016/6/14 |
681 |
685 |
669 |
675 |
-1.89% |
5,200 |
2016/6/13 |
711 |
711 |
688 |
688 |
-2.69% |
3,300 |
2016/6/10 |
705 |
707 |
701 |
707 |
+0.00% |
4,200 |
2016/6/9 |
707 |
709 |
705 |
707 |
-0.28% |
3,100 |
2016/6/8 |
707 |
709 |
702 |
709 |
+0.28% |
3,800 |
2016/6/7 |
704 |
708 |
704 |
707 |
-0.14% |
1,200 |
2016/6/6 |
705 |
708 |
698 |
708 |
+0.43% |
3,100 |
2016/6/3 |
719 |
727 |
705 |
705 |
+0.00% |
6,700 |
2016/6/2 |
715 |
715 |
703 |
705 |
+0.43% |
3,000 |
2016/6/1 |
704 |
708 |
702 |
702 |
-0.28% |
1,700 |
2016/5/31 |
699 |
704 |
698 |
704 |
+1.44% |
3,500 |
2016/5/30 |
698 |
700 |
680 |
694 |
-0.57% |
12,100 |
2016/5/27 |
700 |
700 |
696 |
698 |
-0.29% |
3,200 |
2016/5/26 |
702 |
718 |
700 |
700 |
-0.71% |
3,500 |
2016/5/25 |
710 |
710 |
699 |
705 |
-1.67% |
8,100 |
2016/5/24 |
724 |
724 |
710 |
717 |
-0.14% |
1,800 |
2016/5/23 |
714 |
721 |
712 |
718 |
-0.42% |
7,900 |
2016/5/20 |
727 |
730 |
721 |
721 |
-0.41% |
4,800 |
2016/5/19 |
712 |
725 |
712 |
724 |
+1.83% |
8,900 |
2016/5/18 |
720 |
720 |
704 |
711 |
-1.11% |
2,900 |
2016/5/17 |
712 |
719 |
708 |
719 |
+0.98% |
1,200 |
2016/5/16 |
727 |
727 |
706 |
712 |
-0.84% |
800 |
2016/5/13 |
711 |
726 |
711 |
718 |
-0.55% |
1,400 |
2016/5/12 |
711 |
722 |
711 |
722 |
+0.28% |
700 |
2016/5/11 |
710 |
720 |
710 |
720 |
+0.00% |
2,600 |
2016/5/10 |
720 |
720 |
715 |
720 |
+1.12% |
700 |
2016/5/9 |
706 |
720 |
706 |
712 |
-0.14% |
1,500 |
2016/5/6 |
701 |
713 |
701 |
713 |
+1.57% |
4,200 |
2016/5/2 |
706 |
710 |
701 |
702 |
-1.13% |
1,700 |
2016/4/28 |
728 |
728 |
708 |
710 |
-0.56% |
3,000 |
2016/4/27 |
719 |
728 |
714 |
714 |
+0.14% |
3,600 |
2016/4/26 |
712 |
730 |
712 |
713 |
-3.12% |
12,300 |
2016/4/25 |
739 |
740 |
720 |
736 |
-0.94% |
5,700 |
2016/4/22 |
744 |
744 |
732 |
743 |
+0.95% |
2,000 |
2016/4/21 |
732 |
737 |
725 |
736 |
+2.08% |
4,500 |
2016/4/20 |
723 |
727 |
720 |
721 |
-0.14% |
2,900 |
2016/4/19 |
728 |
730 |
716 |
722 |
+0.70% |
6,200 |
2016/4/18 |
729 |
729 |
713 |
717 |
-0.14% |
1,800 |
2016/4/15 |
720 |
733 |
717 |
718 |
-0.55% |
6,400 |
2016/4/14 |
710 |
724 |
710 |
722 |
+0.00% |
4,700 |
2016/4/13 |
720 |
725 |
707 |
722 |
+0.28% |
4,400 |
2016/4/12 |
715 |
724 |
710 |
720 |
+0.84% |
2,700 |
2016/4/11 |
730 |
730 |
710 |
714 |
-1.11% |
2,100 |
2016/4/8 |
725 |
729 |
710 |
722 |
-0.96% |
8,900 |
2016/4/7 |
730 |
741 |
712 |
729 |
+3.11% |
31,300 |
2016/4/5 |
701 |
708 |
700 |
707 |
+0.14% |
1,900 |
2016/4/4 |
692 |
709 |
692 |
706 |
+1.15% |
4,200 |
2016/4/1 |
704 |
706 |
698 |
698 |
-0.71% |
4,600 |
2016/3/31 |
703 |
703 |
700 |
703 |
+0.57% |
1,400 |
2016/3/30 |
699 |
702 |
699 |
699 |
+0.00% |
800 |
2016/3/29 |
681 |
700 |
681 |
699 |
+2.34% |
2,100 |
2016/3/28 |
683 |
683 |
682 |
683 |
+0.00% |
400 |
2016/3/25 |
694 |
694 |
680 |
683 |
+0.44% |
2,200 |
2016/3/24 |
680 |
680 |
680 |
680 |
+0.59% |
700 |
2016/3/22 |
679 |
679 |
676 |
676 |
-0.44% |
1,000 |
2016/3/18 |
695 |
695 |
675 |
679 |
-2.16% |
2,800 |
2016/3/17 |
687 |
694 |
687 |
694 |
+1.46% |
200 |
2016/3/16 |
681 |
684 |
681 |
684 |
-0.29% |
500 |
2016/3/15 |
677 |
688 |
676 |
686 |
-2.70% |
7,000 |
2016/3/14 |
695 |
705 |
695 |
705 |
+1.59% |
2,200 |
2016/3/11 |
695 |
695 |
694 |
694 |
+0.73% |
2,100 |
2016/3/10 |
695 |
695 |
689 |
689 |
+0.58% |
500 |
2016/3/9 |
685 |
685 |
685 |
685 |
-0.15% |
100 |
2016/3/8 |
698 |
698 |
686 |
686 |
-1.86% |
1,000 |
2016/3/7 |
699 |
699 |
699 |
699 |
-0.14% |
200 |
2016/3/4 |
700 |
700 |
699 |
700 |
+1.45% |
700 |
2016/3/3 |
688 |
690 |
688 |
690 |
-1.00% |
600 |
2016/3/2 |
695 |
699 |
693 |
697 |
+1.01% |
1,900 |
2016/2/29 |
700 |
700 |
685 |
690 |
+0.73% |
600 |
2016/2/26 |
710 |
710 |
685 |
685 |
-3.52% |
400 |
2016/2/25 |
724 |
724 |
709 |
710 |
+3.05% |
7,500 |
2016/2/24 |
685 |
689 |
685 |
689 |
+1.03% |
900 |
2016/2/23 |
678 |
682 |
677 |
682 |
+1.34% |
1,200 |
2016/2/22 |
670 |
673 |
670 |
673 |
+0.15% |
900 |
2016/2/19 |
670 |
672 |
661 |
672 |
+0.15% |
400 |
2016/2/18 |
672 |
672 |
671 |
671 |
+5.50% |
400 |
2016/2/17 |
646 |
648 |
636 |
636 |
-1.85% |
1,600 |
2016/2/16 |
659 |
659 |
645 |
648 |
+0.15% |
1,900 |
2016/2/15 |
635 |
647 |
624 |
647 |
+3.52% |
1,000 |
2016/2/12 |
650 |
650 |
625 |
625 |
-4.73% |
3,200 |
2016/2/10 |
694 |
694 |
654 |
656 |
-2.38% |
3,900 |
2016/2/9 |
668 |
673 |
668 |
672 |
-0.15% |
1,700 |
2016/2/8 |
670 |
673 |
670 |
673 |
-0.74% |
900 |
2016/2/5 |
680 |
680 |
675 |
678 |
-0.29% |
400 |
2016/2/4 |
690 |
690 |
680 |
680 |
+0.00% |
1,000 |
2016/2/3 |
682 |
682 |
680 |
680 |
-0.87% |
1,700 |
2016/2/2 |
689 |
690 |
686 |
686 |
+0.00% |
2,100 |
2016/2/1 |
680 |
686 |
680 |
686 |
+1.03% |
2,000 |
2016/1/29 |
679 |
679 |
678 |
679 |
+0.59% |
700 |
2016/1/28 |
674 |
675 |
674 |
675 |
+0.90% |
1,300 |
2016/1/27 |
670 |
670 |
665 |
669 |
+0.60% |
400 |
2016/1/26 |
668 |
677 |
664 |
665 |
-0.60% |
800 |
2016/1/25 |
669 |
670 |
669 |
669 |
+1.98% |
1,500 |
2016/1/22 |
659 |
669 |
655 |
656 |
-0.46% |
1,600 |
2016/1/21 |
654 |
670 |
650 |
659 |
+0.46% |
2,800 |
2016/1/20 |
657 |
657 |
656 |
656 |
-1.06% |
1,200 |
2016/1/19 |
675 |
675 |
663 |
663 |
+1.22% |
1,300 |
2016/1/18 |
665 |
665 |
653 |
655 |
-1.65% |
3,700 |
2016/1/15 |
655 |
666 |
655 |
666 |
+2.46% |
2,700 |
2016/1/14 |
680 |
680 |
650 |
650 |
-4.41% |
5,100 |
2016/1/13 |
680 |
681 |
680 |
680 |
+0.00% |
1,000 |
2016/1/12 |
674 |
680 |
673 |
680 |
+0.89% |
500 |
2016/1/8 |
675 |
676 |
674 |
674 |
-1.46% |
2,900 |
2016/1/7 |
685 |
688 |
684 |
684 |
+0.00% |
1,000 |
2016/1/6 |
685 |
690 |
684 |
684 |
-0.87% |
900 |
2016/1/5 |
694 |
694 |
687 |
690 |
+0.00% |
6,700 |
2016/1/4 |
695 |
695 |
686 |
690 |
+1.32% |
3,700 |
2015/12/30 |
685 |
690 |
681 |
681 |
-0.15% |
4,800 |
2015/12/29 |
688 |
688 |
670 |
682 |
-0.58% |
2,300 |
2015/12/28 |
667 |
686 |
665 |
686 |
+2.69% |
4,700 |
2015/12/25 |
671 |
674 |
668 |
668 |
-0.60% |
8,400 |
2015/12/24 |
682 |
684 |
672 |
672 |
-1.47% |
9,700 |
2015/12/22 |
700 |
700 |
678 |
682 |
-2.57% |
16,200 |
2015/12/21 |
700 |
705 |
700 |
700 |
-1.13% |
8,700 |
2015/12/18 |
722 |
722 |
706 |
708 |
-1.26% |
5,500 |
|