日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/12/11 |
3,985 |
4,330 |
3,845 |
4,285 |
+0.47% |
2,080 |
2015/12/10 |
4,180 |
4,300 |
4,180 |
4,265 |
+0.35% |
1,830 |
2015/12/9 |
4,220 |
4,395 |
4,220 |
4,250 |
-0.12% |
1,070 |
2015/12/8 |
4,395 |
4,395 |
4,255 |
4,255 |
-4.70% |
1,060 |
2015/12/7 |
4,490 |
4,490 |
4,455 |
4,465 |
+0.22% |
2,750 |
2015/12/4 |
4,445 |
4,455 |
4,445 |
4,455 |
-1.22% |
1,210 |
2015/12/3 |
4,570 |
4,570 |
4,435 |
4,510 |
+0.00% |
3,560 |
2015/12/2 |
4,570 |
4,650 |
4,510 |
4,510 |
-0.88% |
2,940 |
2015/12/1 |
4,450 |
4,600 |
4,435 |
4,550 |
+3.06% |
2,370 |
2015/11/30 |
4,445 |
4,445 |
4,400 |
4,415 |
-1.23% |
4,300 |
2015/11/27 |
4,480 |
4,500 |
4,470 |
4,470 |
-0.67% |
1,850 |
2015/11/26 |
4,370 |
4,500 |
4,370 |
4,500 |
+1.35% |
1,570 |
2015/11/25 |
4,365 |
4,460 |
4,365 |
4,440 |
+2.42% |
1,800 |
2015/11/24 |
4,375 |
4,400 |
4,325 |
4,335 |
-2.47% |
1,760 |
2015/11/20 |
4,500 |
4,500 |
4,415 |
4,445 |
+0.91% |
4,530 |
2015/11/19 |
4,360 |
4,410 |
4,350 |
4,405 |
+1.03% |
6,300 |
2015/11/18 |
4,390 |
4,410 |
4,355 |
4,360 |
-1.47% |
4,140 |
2015/11/17 |
4,285 |
4,425 |
4,285 |
4,425 |
+3.39% |
9,350 |
2015/11/16 |
4,300 |
4,315 |
4,260 |
4,280 |
-3.60% |
4,060 |
2015/11/13 |
4,465 |
4,465 |
4,340 |
4,440 |
-0.56% |
890 |
2015/11/12 |
4,520 |
4,570 |
4,460 |
4,465 |
+0.34% |
2,230 |
2015/11/11 |
4,495 |
4,500 |
4,450 |
4,450 |
-1.00% |
1,490 |
2015/11/10 |
4,585 |
4,585 |
4,495 |
4,495 |
-3.44% |
1,830 |
2015/11/9 |
4,795 |
4,795 |
4,655 |
4,655 |
-3.22% |
800 |
2015/11/6 |
4,810 |
4,810 |
4,810 |
4,810 |
-1.43% |
80 |
2015/11/5 |
4,880 |
4,880 |
4,880 |
4,880 |
-1.41% |
50 |
2015/11/4 |
4,900 |
4,950 |
4,900 |
4,950 |
+4.98% |
230 |
2015/11/2 |
4,715 |
4,715 |
4,715 |
4,715 |
-1.46% |
100 |
2015/10/30 |
4,785 |
4,785 |
4,785 |
4,785 |
-5.25% |
50 |
2015/10/28 |
4,830 |
5,050 |
4,830 |
5,050 |
+1.00% |
80 |
2015/10/27 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.00% |
10 |
2015/10/26 |
5,130 |
5,130 |
5,000 |
5,000 |
-2.91% |
200 |
2015/10/23 |
4,840 |
5,150 |
4,840 |
5,150 |
+6.19% |
50 |
2015/10/13 |
4,800 |
4,850 |
4,800 |
4,850 |
+9.73% |
100 |
2015/10/8 |
4,420 |
4,420 |
4,420 |
4,420 |
-1.78% |
300 |
2015/10/7 |
4,500 |
4,500 |
4,500 |
4,500 |
+4.65% |
130 |
2015/10/2 |
4,300 |
4,300 |
4,300 |
4,300 |
+0.00% |
100 |
2015/10/1 |
4,150 |
4,300 |
4,150 |
4,300 |
+2.87% |
400 |
2015/9/29 |
4,180 |
4,180 |
4,180 |
4,180 |
-3.91% |
10 |
2015/9/28 |
4,350 |
4,350 |
4,350 |
4,350 |
+4.07% |
20 |
2015/9/25 |
4,180 |
4,180 |
4,180 |
4,180 |
-14.08% |
300 |
2015/9/10 |
4,865 |
4,865 |
4,865 |
4,865 |
+3.51% |
10 |
2015/9/9 |
4,700 |
4,700 |
4,700 |
4,700 |
+1.08% |
20 |
2015/9/3 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.11% |
100 |
2015/9/1 |
4,645 |
4,645 |
4,645 |
4,645 |
-1.38% |
50 |
2015/8/28 |
4,710 |
4,710 |
4,710 |
4,710 |
+5.13% |
10 |
2015/8/27 |
4,480 |
4,480 |
4,480 |
4,480 |
+6.41% |
20 |
2015/8/26 |
4,270 |
4,270 |
4,210 |
4,210 |
-11.18% |
170 |
2015/8/24 |
4,600 |
4,740 |
4,600 |
4,740 |
-0.84% |
70 |
2015/8/21 |
4,800 |
4,800 |
4,780 |
4,780 |
-0.42% |
20 |
2015/8/20 |
4,800 |
4,800 |
4,800 |
4,800 |
-1.23% |
110 |
2015/8/19 |
4,860 |
4,860 |
4,860 |
4,860 |
+0.00% |
20 |
2015/8/17 |
4,860 |
4,860 |
4,860 |
4,860 |
-1.82% |
20 |
2015/8/14 |
5,030 |
5,030 |
4,950 |
4,950 |
-5.71% |
80 |
2015/8/4 |
5,020 |
5,250 |
5,020 |
5,250 |
+1.94% |
230 |
2015/8/3 |
5,150 |
5,150 |
5,150 |
5,150 |
-0.58% |
100 |
2015/7/30 |
5,150 |
5,180 |
5,150 |
5,180 |
+3.19% |
30 |
2015/7/29 |
5,010 |
5,060 |
5,010 |
5,020 |
-1.38% |
110 |
2015/7/28 |
5,400 |
5,400 |
5,090 |
5,090 |
+1.39% |
990 |
2015/7/27 |
5,080 |
5,080 |
5,020 |
5,020 |
-2.52% |
110 |
2015/7/24 |
5,110 |
5,350 |
5,100 |
5,150 |
-1.34% |
580 |
2015/7/23 |
5,200 |
5,220 |
5,200 |
5,220 |
-2.43% |
80 |
2015/7/22 |
5,310 |
5,350 |
5,310 |
5,350 |
+0.00% |
130 |
2015/7/21 |
5,590 |
5,680 |
5,350 |
5,350 |
+0.00% |
120 |
2015/7/17 |
5,410 |
5,410 |
5,350 |
5,350 |
-2.73% |
60 |
2015/7/16 |
5,710 |
5,710 |
5,500 |
5,500 |
-0.90% |
290 |
2015/7/10 |
5,540 |
5,550 |
5,540 |
5,550 |
+0.91% |
210 |
2015/7/9 |
5,700 |
5,700 |
5,450 |
5,500 |
-3.68% |
180 |
2015/7/7 |
5,950 |
5,950 |
5,710 |
5,710 |
-4.83% |
240 |
2015/7/6 |
6,040 |
6,040 |
6,000 |
6,000 |
-3.23% |
60 |
2015/7/2 |
6,200 |
6,200 |
6,200 |
6,200 |
+3.85% |
60 |
2015/7/1 |
5,970 |
5,970 |
5,970 |
5,970 |
-0.50% |
430 |
2015/6/30 |
6,000 |
6,000 |
6,000 |
6,000 |
-1.80% |
20 |
2015/6/29 |
6,040 |
6,110 |
6,040 |
6,110 |
-3.02% |
100 |
2015/6/24 |
6,300 |
6,300 |
6,300 |
6,300 |
+0.00% |
10 |
2015/6/23 |
6,300 |
6,300 |
6,300 |
6,300 |
+2.61% |
60 |
2015/6/22 |
6,100 |
6,240 |
6,100 |
6,140 |
+2.50% |
300 |
2015/6/18 |
6,140 |
6,140 |
5,990 |
5,990 |
-0.50% |
40 |
2015/6/17 |
6,050 |
6,110 |
6,010 |
6,020 |
-2.11% |
50 |
2015/6/16 |
6,270 |
6,270 |
6,050 |
6,150 |
-0.32% |
1,580 |
2015/6/15 |
6,310 |
6,310 |
6,080 |
6,170 |
-0.96% |
620 |
2015/6/11 |
6,230 |
6,230 |
6,230 |
6,230 |
+0.48% |
150 |
2015/6/10 |
6,260 |
6,260 |
6,200 |
6,200 |
-1.90% |
130 |
2015/6/9 |
6,390 |
6,650 |
6,320 |
6,320 |
-0.32% |
140 |
2015/6/8 |
6,370 |
6,650 |
6,290 |
6,340 |
-0.94% |
450 |
2015/6/5 |
6,650 |
6,660 |
6,400 |
6,400 |
-2.59% |
1,340 |
2015/6/4 |
6,790 |
6,790 |
6,570 |
6,570 |
-3.10% |
2,030 |
2015/6/3 |
6,770 |
6,780 |
6,770 |
6,780 |
+2.26% |
110 |
2015/6/2 |
6,630 |
6,630 |
6,630 |
6,630 |
-1.49% |
60 |
2015/5/29 |
6,660 |
6,730 |
6,660 |
6,730 |
+1.36% |
270 |
2015/5/28 |
6,800 |
6,800 |
6,640 |
6,640 |
-2.21% |
580 |
2015/5/27 |
6,800 |
6,800 |
6,790 |
6,790 |
+1.34% |
440 |
2015/5/26 |
6,700 |
6,700 |
6,700 |
6,700 |
-3.87% |
100 |
2015/5/21 |
6,970 |
6,970 |
6,970 |
6,970 |
+2.20% |
10 |
2015/5/15 |
6,980 |
7,000 |
6,820 |
6,820 |
-3.40% |
2,840 |
2015/5/11 |
7,060 |
7,060 |
7,060 |
7,060 |
+0.86% |
50 |
2015/4/30 |
7,000 |
7,000 |
7,000 |
7,000 |
+0.14% |
100 |
2015/4/24 |
6,990 |
6,990 |
6,990 |
6,990 |
+2.95% |
30 |
2015/4/23 |
6,790 |
6,790 |
6,790 |
6,790 |
-1.45% |
100 |
2015/4/21 |
6,890 |
6,890 |
6,890 |
6,890 |
+0.29% |
150 |
2015/4/14 |
6,870 |
6,870 |
6,870 |
6,870 |
+3.00% |
250 |
2015/4/7 |
6,590 |
6,770 |
6,590 |
6,670 |
+2.14% |
290 |
2015/4/1 |
6,440 |
6,530 |
6,440 |
6,530 |
+0.62% |
20 |
2015/3/31 |
6,490 |
6,490 |
6,490 |
6,490 |
-5.81% |
10 |
2015/3/30 |
6,890 |
6,890 |
6,890 |
6,890 |
+0.44% |
20 |
2015/3/26 |
6,860 |
6,860 |
6,860 |
6,860 |
+0.29% |
250 |
2015/3/25 |
6,830 |
6,840 |
6,830 |
6,840 |
+0.59% |
170 |
2015/3/24 |
6,800 |
6,800 |
6,800 |
6,800 |
-0.73% |
300 |
2015/3/19 |
6,970 |
6,970 |
6,820 |
6,850 |
+0.59% |
1,150 |
2015/3/18 |
6,810 |
6,810 |
6,810 |
6,810 |
+0.29% |
10 |
2015/3/17 |
6,790 |
6,790 |
6,790 |
6,790 |
-2.44% |
50 |
2015/3/16 |
7,000 |
7,000 |
6,860 |
6,960 |
-4.79% |
80 |
2015/3/9 |
7,310 |
7,310 |
7,310 |
7,310 |
-2.79% |
10 |
2015/3/4 |
7,430 |
7,520 |
7,430 |
7,520 |
+4.88% |
100 |
2015/3/3 |
7,320 |
7,320 |
7,170 |
7,170 |
-2.45% |
150 |
2015/2/27 |
7,350 |
7,350 |
7,350 |
7,350 |
+0.68% |
50 |
2015/2/25 |
7,180 |
7,300 |
7,180 |
7,300 |
+1.96% |
470 |
2015/2/24 |
7,160 |
7,160 |
7,160 |
7,160 |
+0.42% |
100 |
2015/2/18 |
7,130 |
7,130 |
7,130 |
7,130 |
+0.14% |
50 |
2015/2/16 |
7,140 |
7,140 |
7,120 |
7,120 |
+0.28% |
180 |
2015/2/9 |
7,100 |
7,100 |
7,100 |
7,100 |
+0.71% |
10 |
2015/2/6 |
7,080 |
7,080 |
7,050 |
7,050 |
+5.07% |
760 |
2015/2/2 |
6,810 |
6,810 |
6,710 |
6,710 |
-2.89% |
270 |
|