日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/11/15 |
4,650 |
4,725 |
4,570 |
4,705 |
-1.16% |
351,800 |
2016/11/14 |
4,850 |
4,855 |
4,670 |
4,760 |
-2.06% |
181,200 |
2016/11/11 |
5,100 |
5,100 |
4,855 |
4,860 |
-3.95% |
159,500 |
2016/11/10 |
5,250 |
5,270 |
5,010 |
5,060 |
+1.40% |
143,100 |
2016/11/9 |
5,140 |
5,220 |
4,850 |
4,990 |
-2.54% |
234,300 |
2016/11/8 |
5,380 |
5,380 |
5,090 |
5,120 |
-4.30% |
162,400 |
2016/11/7 |
5,270 |
5,430 |
5,240 |
5,350 |
+2.29% |
169,400 |
2016/11/4 |
5,120 |
5,270 |
5,050 |
5,230 |
+0.19% |
103,000 |
2016/11/2 |
5,260 |
5,270 |
5,140 |
5,220 |
-2.25% |
113,900 |
2016/11/1 |
5,290 |
5,380 |
5,290 |
5,340 |
-0.37% |
104,200 |
2016/10/31 |
5,270 |
5,410 |
5,220 |
5,360 |
+0.19% |
180,000 |
2016/10/28 |
5,440 |
5,450 |
5,220 |
5,350 |
+5.73% |
354,000 |
2016/10/27 |
5,100 |
5,130 |
5,040 |
5,060 |
-0.78% |
101,000 |
2016/10/26 |
5,060 |
5,150 |
5,060 |
5,100 |
+0.00% |
163,100 |
2016/10/25 |
5,210 |
5,290 |
5,070 |
5,100 |
-1.54% |
195,100 |
2016/10/24 |
5,260 |
5,340 |
5,160 |
5,180 |
-2.08% |
117,500 |
2016/10/21 |
5,390 |
5,400 |
5,270 |
5,290 |
-2.22% |
95,400 |
2016/10/20 |
5,360 |
5,430 |
5,320 |
5,410 |
+0.93% |
83,500 |
2016/10/19 |
5,440 |
5,460 |
5,300 |
5,360 |
-0.37% |
93,600 |
2016/10/18 |
5,410 |
5,520 |
5,300 |
5,380 |
+0.37% |
160,100 |
2016/10/17 |
5,590 |
5,600 |
5,270 |
5,360 |
-2.37% |
260,500 |
2016/10/14 |
5,330 |
5,520 |
5,310 |
5,490 |
+3.78% |
350,900 |
2016/10/13 |
5,080 |
5,340 |
5,050 |
5,290 |
+6.33% |
365,600 |
2016/10/12 |
4,860 |
5,060 |
4,860 |
4,975 |
+2.58% |
287,000 |
2016/10/11 |
4,730 |
4,875 |
4,730 |
4,850 |
+2.00% |
150,600 |
2016/10/7 |
4,800 |
4,810 |
4,700 |
4,755 |
-1.25% |
186,400 |
2016/10/6 |
4,865 |
4,875 |
4,755 |
4,815 |
-1.23% |
266,800 |
2016/10/5 |
4,970 |
4,985 |
4,850 |
4,875 |
-2.30% |
257,400 |
2016/10/4 |
5,150 |
5,150 |
4,885 |
4,990 |
-3.29% |
356,300 |
2016/10/3 |
5,150 |
5,210 |
5,120 |
5,160 |
+0.19% |
161,900 |
2016/9/30 |
5,100 |
5,190 |
5,030 |
5,150 |
+1.78% |
252,400 |
2016/9/29 |
5,010 |
5,220 |
4,985 |
5,060 |
+0.60% |
338,300 |
2016/9/28 |
4,750 |
5,120 |
4,675 |
5,030 |
+4.79% |
560,800 |
2016/9/27 |
4,475 |
4,880 |
4,465 |
4,800 |
+5.84% |
430,700 |
2016/9/26 |
4,465 |
4,625 |
4,460 |
4,535 |
+0.22% |
216,200 |
2016/9/23 |
4,590 |
4,840 |
4,445 |
4,525 |
-1.63% |
672,100 |
2016/9/21 |
4,220 |
4,600 |
4,205 |
4,600 |
+17.95% |
1,112,900 |
2016/9/20 |
4,025 |
4,035 |
3,780 |
3,900 |
-2.86% |
292,400 |
2016/9/16 |
4,025 |
4,025 |
3,875 |
4,015 |
+0.75% |
406,700 |
2016/9/15 |
3,920 |
4,015 |
3,895 |
3,985 |
+2.31% |
160,200 |
2016/9/14 |
3,990 |
4,015 |
3,875 |
3,895 |
-2.50% |
145,100 |
2016/9/13 |
3,970 |
4,045 |
3,940 |
3,995 |
+0.38% |
122,500 |
2016/9/12 |
3,980 |
4,060 |
3,960 |
3,980 |
-2.09% |
107,700 |
2016/9/9 |
4,055 |
4,080 |
4,020 |
4,065 |
-0.49% |
94,000 |
2016/9/8 |
4,065 |
4,085 |
4,030 |
4,085 |
+0.37% |
101,800 |
2016/9/7 |
4,060 |
4,145 |
4,045 |
4,070 |
-1.09% |
228,400 |
2016/9/6 |
3,950 |
4,125 |
3,890 |
4,115 |
+1.86% |
228,200 |
2016/9/5 |
4,105 |
4,175 |
4,015 |
4,040 |
-1.22% |
212,100 |
2016/9/2 |
3,900 |
4,120 |
3,900 |
4,090 |
+5.82% |
391,700 |
2016/9/1 |
3,860 |
3,950 |
3,800 |
3,865 |
+2.11% |
627,300 |
2016/8/31 |
4,075 |
4,105 |
3,720 |
3,785 |
-8.02% |
1,064,600 |
2016/8/30 |
4,415 |
4,430 |
4,075 |
4,115 |
-10.05% |
713,300 |
2016/8/29 |
4,925 |
4,975 |
4,525 |
4,575 |
-7.39% |
446,200 |
2016/8/26 |
4,970 |
5,070 |
4,940 |
4,940 |
+0.00% |
137,600 |
2016/8/25 |
4,895 |
4,970 |
4,850 |
4,940 |
+0.61% |
62,800 |
2016/8/24 |
4,790 |
4,935 |
4,760 |
4,910 |
+3.37% |
119,600 |
2016/8/23 |
4,700 |
4,775 |
4,655 |
4,750 |
-1.45% |
162,800 |
2016/8/22 |
4,890 |
4,950 |
4,770 |
4,820 |
-0.82% |
103,900 |
2016/8/19 |
4,800 |
4,860 |
4,700 |
4,860 |
+0.62% |
140,300 |
2016/8/18 |
4,850 |
4,970 |
4,805 |
4,830 |
-1.53% |
152,800 |
2016/8/17 |
5,000 |
5,040 |
4,860 |
4,905 |
-2.87% |
157,200 |
2016/8/16 |
5,140 |
5,160 |
5,040 |
5,050 |
-2.32% |
90,200 |
2016/8/15 |
5,240 |
5,310 |
5,160 |
5,170 |
-2.82% |
66,600 |
2016/8/12 |
5,340 |
5,380 |
5,270 |
5,320 |
+1.53% |
110,700 |
2016/8/10 |
5,020 |
5,300 |
5,000 |
5,240 |
+4.38% |
159,400 |
2016/8/9 |
4,840 |
5,060 |
4,790 |
5,020 |
+2.76% |
114,500 |
2016/8/8 |
5,090 |
5,130 |
4,870 |
4,885 |
-3.27% |
168,900 |
2016/8/5 |
5,080 |
5,150 |
4,920 |
5,050 |
-2.32% |
180,700 |
2016/8/4 |
5,200 |
5,250 |
5,080 |
5,170 |
+0.78% |
126,500 |
2016/8/3 |
5,200 |
5,240 |
5,130 |
5,130 |
-3.57% |
144,000 |
2016/7/29 |
5,000 |
5,330 |
5,000 |
5,320 |
+6.83% |
446,800 |
2016/7/28 |
4,790 |
5,010 |
4,710 |
4,980 |
+3.43% |
331,800 |
2016/7/27 |
4,710 |
4,865 |
4,710 |
4,815 |
+2.99% |
458,300 |
2016/7/26 |
4,635 |
4,725 |
4,570 |
4,675 |
+2.86% |
298,200 |
2016/7/25 |
4,455 |
4,560 |
4,425 |
4,545 |
+1.56% |
180,400 |
2016/7/22 |
4,620 |
4,620 |
4,400 |
4,475 |
-3.97% |
508,300 |
2016/7/21 |
4,880 |
4,885 |
4,640 |
4,660 |
-5.57% |
424,200 |
2016/7/20 |
4,800 |
4,940 |
4,775 |
4,935 |
+2.81% |
410,600 |
2016/7/19 |
4,720 |
4,800 |
4,665 |
4,800 |
-0.83% |
329,000 |
2016/7/15 |
4,925 |
4,935 |
4,770 |
4,840 |
-2.71% |
368,300 |
2016/7/14 |
4,860 |
5,020 |
4,850 |
4,975 |
+1.84% |
211,800 |
2016/7/13 |
5,070 |
5,090 |
4,860 |
4,885 |
-0.81% |
256,700 |
2016/7/12 |
4,950 |
4,995 |
4,855 |
4,925 |
+0.72% |
286,900 |
2016/7/11 |
4,885 |
4,895 |
4,685 |
4,890 |
-0.71% |
563,000 |
2016/7/8 |
5,110 |
5,120 |
4,800 |
4,925 |
-5.11% |
741,000 |
2016/7/7 |
5,410 |
5,420 |
5,160 |
5,190 |
-5.29% |
539,800 |
2016/7/6 |
5,700 |
5,700 |
5,420 |
5,480 |
-4.86% |
297,000 |
2016/7/5 |
5,560 |
5,890 |
5,560 |
5,760 |
+2.67% |
432,100 |
2016/7/4 |
5,800 |
5,820 |
5,540 |
5,610 |
-8.93% |
711,500 |
2016/7/1 |
6,050 |
6,430 |
6,000 |
6,160 |
-7.37% |
687,500 |
2016/6/30 |
6,700 |
6,700 |
6,570 |
6,650 |
+0.30% |
120,400 |
2016/6/29 |
6,660 |
6,690 |
6,530 |
6,630 |
+0.61% |
104,500 |
2016/6/28 |
6,400 |
6,650 |
6,370 |
6,590 |
+2.65% |
94,500 |
2016/6/27 |
6,040 |
6,460 |
6,030 |
6,420 |
+5.94% |
118,700 |
2016/6/24 |
6,390 |
6,440 |
5,950 |
6,060 |
-4.72% |
173,900 |
2016/6/23 |
6,420 |
6,480 |
6,330 |
6,360 |
-2.30% |
132,500 |
2016/6/22 |
6,550 |
6,590 |
6,400 |
6,510 |
-1.36% |
105,400 |
2016/6/21 |
6,550 |
6,600 |
6,460 |
6,600 |
+0.00% |
94,900 |
2016/6/20 |
6,600 |
6,700 |
6,570 |
6,600 |
+1.07% |
72,000 |
2016/6/17 |
6,580 |
6,660 |
6,470 |
6,530 |
-0.76% |
93,000 |
2016/6/16 |
6,750 |
6,820 |
6,560 |
6,580 |
-3.09% |
91,000 |
2016/6/15 |
6,570 |
6,840 |
6,540 |
6,790 |
+3.03% |
121,300 |
2016/6/14 |
6,590 |
6,720 |
6,510 |
6,590 |
-2.23% |
106,200 |
2016/6/13 |
6,780 |
6,830 |
6,730 |
6,740 |
-2.03% |
75,800 |
2016/6/10 |
6,950 |
6,950 |
6,810 |
6,880 |
-0.43% |
90,700 |
2016/6/9 |
6,960 |
7,070 |
6,890 |
6,910 |
-0.29% |
140,700 |
2016/6/8 |
6,840 |
6,950 |
6,830 |
6,930 |
+1.61% |
138,900 |
2016/6/7 |
6,760 |
6,830 |
6,710 |
6,820 |
+0.74% |
72,000 |
2016/6/6 |
6,690 |
6,830 |
6,690 |
6,770 |
-1.02% |
88,900 |
2016/6/3 |
6,620 |
6,870 |
6,610 |
6,840 |
+0.74% |
150,400 |
2016/5/31 |
6,440 |
6,830 |
6,440 |
6,790 |
+5.43% |
290,500 |
2016/5/30 |
6,450 |
6,500 |
6,380 |
6,440 |
-0.16% |
107,900 |
2016/5/27 |
6,500 |
6,550 |
6,410 |
6,450 |
+0.16% |
92,000 |
2016/5/26 |
6,460 |
6,480 |
6,430 |
6,440 |
-0.31% |
55,700 |
2016/5/25 |
6,450 |
6,490 |
6,430 |
6,460 |
+1.41% |
73,100 |
2016/5/24 |
6,430 |
6,460 |
6,360 |
6,370 |
-0.93% |
83,300 |
2016/5/23 |
6,450 |
6,480 |
6,400 |
6,430 |
-0.46% |
71,700 |
2016/5/20 |
6,400 |
6,490 |
6,390 |
6,460 |
+0.47% |
84,900 |
2016/5/19 |
6,480 |
6,490 |
6,380 |
6,430 |
-0.46% |
102,700 |
2016/5/18 |
6,400 |
6,540 |
6,390 |
6,460 |
+0.78% |
336,100 |
2016/5/17 |
6,370 |
6,510 |
6,280 |
6,410 |
+1.10% |
265,800 |
2016/5/16 |
6,490 |
6,560 |
6,310 |
6,340 |
-0.47% |
262,000 |
2016/5/13 |
6,330 |
6,400 |
6,300 |
6,370 |
+1.59% |
156,100 |
|