日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/6/24 |
252 |
252 |
240 |
240 |
-5.51% |
21,000 |
2016/6/23 |
251 |
254 |
251 |
254 |
+2.01% |
20,000 |
2016/6/22 |
244 |
250 |
244 |
249 |
+0.81% |
16,000 |
2016/6/21 |
247 |
247 |
247 |
247 |
+0.00% |
50,000 |
2016/6/20 |
244 |
247 |
244 |
247 |
+2.92% |
15,000 |
2016/6/17 |
238 |
240 |
238 |
240 |
+0.84% |
6,000 |
2016/6/16 |
240 |
240 |
238 |
238 |
-2.86% |
4,000 |
2016/6/15 |
242 |
245 |
235 |
245 |
+1.24% |
26,000 |
2016/6/14 |
246 |
246 |
242 |
242 |
-3.59% |
13,000 |
2016/6/13 |
249 |
251 |
245 |
251 |
+0.00% |
63,000 |
2016/6/10 |
256 |
256 |
251 |
251 |
-1.95% |
21,000 |
2016/6/9 |
256 |
256 |
256 |
256 |
-0.39% |
2,000 |
2016/6/8 |
256 |
257 |
256 |
257 |
+0.78% |
4,000 |
2016/6/7 |
256 |
256 |
255 |
255 |
-0.39% |
6,000 |
2016/6/6 |
256 |
256 |
256 |
256 |
+0.00% |
2,000 |
2016/6/3 |
252 |
256 |
252 |
256 |
+1.19% |
5,000 |
2016/6/2 |
257 |
257 |
253 |
253 |
-0.78% |
11,000 |
2016/6/1 |
255 |
255 |
255 |
255 |
+0.00% |
1,000 |
2016/5/31 |
255 |
255 |
255 |
255 |
+1.59% |
1,000 |
2016/5/30 |
250 |
251 |
250 |
251 |
+0.40% |
14,000 |
2016/5/27 |
252 |
255 |
250 |
250 |
-2.34% |
46,000 |
2016/5/26 |
255 |
256 |
255 |
256 |
+0.39% |
3,000 |
2016/5/25 |
255 |
255 |
255 |
255 |
+0.39% |
1,000 |
2016/5/24 |
258 |
258 |
254 |
254 |
-2.31% |
4,000 |
2016/5/23 |
255 |
260 |
255 |
260 |
+1.17% |
15,000 |
2016/5/20 |
260 |
260 |
257 |
257 |
-1.15% |
11,000 |
2016/5/19 |
259 |
260 |
259 |
260 |
+1.96% |
16,000 |
2016/5/18 |
252 |
259 |
252 |
255 |
-1.92% |
16,000 |
2016/5/17 |
258 |
260 |
258 |
260 |
+0.78% |
3,000 |
2016/5/13 |
257 |
258 |
257 |
258 |
-0.77% |
6,000 |
2016/5/12 |
260 |
260 |
260 |
260 |
+0.00% |
6,000 |
2016/5/11 |
257 |
261 |
257 |
260 |
+0.39% |
6,000 |
2016/5/10 |
257 |
260 |
257 |
259 |
+0.78% |
15,000 |
2016/5/9 |
255 |
258 |
252 |
257 |
+0.78% |
16,000 |
2016/5/6 |
256 |
258 |
246 |
255 |
-0.39% |
20,000 |
2016/5/2 |
258 |
258 |
251 |
256 |
-0.78% |
9,000 |
2016/4/28 |
260 |
262 |
258 |
258 |
-0.77% |
17,000 |
2016/4/27 |
261 |
261 |
260 |
260 |
-0.38% |
9,000 |
2016/4/26 |
261 |
262 |
261 |
261 |
-0.76% |
3,000 |
2016/4/25 |
264 |
264 |
261 |
263 |
-0.38% |
35,000 |
2016/4/22 |
261 |
264 |
260 |
264 |
+1.15% |
22,000 |
2016/4/21 |
257 |
261 |
257 |
261 |
+1.16% |
41,000 |
2016/4/20 |
257 |
260 |
253 |
258 |
+0.00% |
17,000 |
2016/4/19 |
253 |
258 |
253 |
258 |
+0.00% |
6,000 |
2016/4/15 |
256 |
259 |
256 |
258 |
+0.78% |
10,000 |
2016/4/14 |
255 |
258 |
255 |
256 |
+0.79% |
11,000 |
2016/4/13 |
253 |
255 |
250 |
254 |
-0.39% |
24,000 |
2016/4/12 |
249 |
256 |
249 |
255 |
+0.39% |
32,000 |
2016/4/11 |
257 |
257 |
241 |
254 |
-1.93% |
45,000 |
2016/4/8 |
256 |
259 |
252 |
259 |
-0.38% |
28,000 |
2016/4/7 |
257 |
266 |
257 |
260 |
+6.56% |
113,000 |
2016/4/5 |
244 |
244 |
244 |
244 |
+0.00% |
5,000 |
2016/4/4 |
249 |
249 |
244 |
244 |
+0.41% |
6,000 |
2016/4/1 |
246 |
246 |
243 |
243 |
-1.62% |
6,000 |
2016/3/31 |
247 |
247 |
247 |
247 |
+0.00% |
1,000 |
2016/3/30 |
247 |
247 |
247 |
247 |
-0.80% |
2,000 |
2016/3/29 |
250 |
250 |
248 |
249 |
+0.00% |
16,000 |
2016/3/28 |
248 |
249 |
248 |
249 |
+0.81% |
2,000 |
2016/3/25 |
247 |
247 |
247 |
247 |
+0.00% |
1,000 |
2016/3/24 |
247 |
247 |
247 |
247 |
+0.82% |
2,000 |
2016/3/23 |
249 |
249 |
245 |
245 |
-2.00% |
2,000 |
2016/3/22 |
244 |
250 |
244 |
250 |
+1.21% |
16,000 |
2016/3/18 |
247 |
247 |
247 |
247 |
+0.00% |
4,000 |
2016/3/15 |
241 |
247 |
241 |
247 |
+0.82% |
7,000 |
2016/3/14 |
245 |
245 |
245 |
245 |
+0.41% |
1,000 |
2016/3/11 |
244 |
244 |
244 |
244 |
+1.67% |
2,000 |
2016/3/9 |
240 |
240 |
240 |
240 |
-1.23% |
8,000 |
2016/3/8 |
244 |
244 |
243 |
243 |
-0.41% |
20,000 |
2016/3/7 |
243 |
249 |
243 |
244 |
+0.41% |
24,000 |
2016/3/4 |
243 |
243 |
243 |
243 |
-1.22% |
2,000 |
2016/3/3 |
242 |
246 |
242 |
246 |
-1.60% |
11,000 |
2016/3/2 |
250 |
250 |
250 |
250 |
+3.31% |
5,000 |
2016/3/1 |
242 |
242 |
242 |
242 |
-1.22% |
1,000 |
2016/2/29 |
245 |
247 |
245 |
245 |
+0.00% |
11,000 |
2016/2/26 |
245 |
245 |
245 |
245 |
+1.66% |
3,000 |
2016/2/19 |
245 |
245 |
241 |
241 |
-2.43% |
4,000 |
2016/2/18 |
247 |
247 |
247 |
247 |
+2.07% |
1,000 |
2016/2/17 |
242 |
242 |
242 |
242 |
+0.41% |
1,000 |
2016/2/15 |
241 |
241 |
241 |
241 |
+0.00% |
3,000 |
2016/2/12 |
241 |
241 |
241 |
241 |
+0.00% |
2,000 |
2016/2/10 |
245 |
245 |
241 |
241 |
-1.63% |
10,000 |
2016/2/9 |
246 |
246 |
245 |
245 |
+0.00% |
6,000 |
2016/2/5 |
246 |
246 |
245 |
245 |
-0.41% |
5,000 |
2016/2/4 |
246 |
246 |
246 |
246 |
+0.00% |
1,000 |
2016/2/3 |
246 |
246 |
246 |
246 |
-3.15% |
3,000 |
2016/2/2 |
254 |
254 |
254 |
254 |
+2.01% |
5,000 |
2016/2/1 |
249 |
249 |
249 |
249 |
-0.40% |
1,000 |
2016/1/29 |
250 |
250 |
250 |
250 |
+2.04% |
5,000 |
2016/1/27 |
245 |
245 |
245 |
245 |
+0.00% |
1,000 |
2016/1/26 |
251 |
251 |
238 |
245 |
-2.39% |
18,000 |
2016/1/25 |
246 |
251 |
246 |
251 |
+2.45% |
3,000 |
2016/1/22 |
245 |
245 |
245 |
245 |
+0.00% |
5,000 |
2016/1/21 |
245 |
245 |
245 |
245 |
-0.41% |
1,000 |
2016/1/20 |
246 |
246 |
246 |
246 |
-1.60% |
8,000 |
2016/1/19 |
253 |
253 |
250 |
250 |
+4.17% |
4,000 |
2016/1/18 |
253 |
253 |
240 |
240 |
-4.76% |
21,000 |
2016/1/15 |
253 |
253 |
252 |
252 |
+0.00% |
2,000 |
2016/1/14 |
253 |
253 |
252 |
252 |
-1.18% |
5,000 |
2016/1/13 |
255 |
255 |
255 |
255 |
+0.79% |
1,000 |
2016/1/12 |
253 |
253 |
253 |
253 |
+0.00% |
1,000 |
2016/1/8 |
255 |
255 |
253 |
253 |
-0.78% |
7,000 |
2016/1/7 |
256 |
256 |
255 |
255 |
-0.78% |
15,000 |
2016/1/6 |
257 |
257 |
257 |
257 |
+0.39% |
4,000 |
2016/1/5 |
260 |
260 |
256 |
256 |
-0.39% |
30,000 |
2016/1/4 |
259 |
259 |
257 |
257 |
+0.39% |
8,000 |
2015/12/30 |
256 |
256 |
256 |
256 |
-1.16% |
9,000 |
2015/12/28 |
259 |
259 |
259 |
259 |
+0.00% |
9,000 |
2015/12/25 |
258 |
260 |
258 |
259 |
+0.39% |
13,000 |
2015/12/24 |
258 |
258 |
258 |
258 |
-1.53% |
16,000 |
2015/12/22 |
261 |
262 |
261 |
262 |
+0.00% |
2,000 |
2015/12/21 |
262 |
262 |
262 |
262 |
+0.00% |
3,000 |
2015/12/18 |
262 |
262 |
262 |
262 |
+1.16% |
2,000 |
2015/12/17 |
259 |
259 |
259 |
259 |
-1.89% |
5,000 |
2015/12/16 |
264 |
264 |
264 |
264 |
+2.33% |
10,000 |
2015/12/15 |
259 |
259 |
258 |
258 |
-0.39% |
4,000 |
2015/12/14 |
259 |
259 |
259 |
259 |
-1.15% |
2,000 |
2015/12/9 |
262 |
262 |
262 |
262 |
+1.16% |
3,000 |
2015/12/7 |
261 |
261 |
259 |
259 |
-0.38% |
36,000 |
2015/12/3 |
260 |
260 |
260 |
260 |
-0.38% |
7,000 |
2015/12/2 |
261 |
261 |
261 |
261 |
+0.00% |
5,000 |
2015/12/1 |
260 |
261 |
260 |
261 |
+0.00% |
8,000 |
2015/11/30 |
261 |
261 |
260 |
261 |
+0.38% |
6,000 |
2015/11/27 |
261 |
261 |
260 |
260 |
+0.39% |
2,000 |
|