日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/4/25 |
411 |
423 |
411 |
413 |
+1.23% |
1,059,000 |
2016/4/22 |
393 |
411 |
391 |
408 |
+2.77% |
674,000 |
2016/4/21 |
400 |
404 |
392 |
397 |
+1.28% |
579,000 |
2016/4/20 |
387 |
396 |
387 |
392 |
+3.16% |
966,000 |
2016/4/19 |
372 |
381 |
372 |
380 |
+5.26% |
323,000 |
2016/4/18 |
354 |
366 |
354 |
361 |
-5.50% |
288,000 |
2016/4/15 |
381 |
393 |
380 |
382 |
-2.80% |
186,000 |
2016/4/14 |
385 |
398 |
385 |
393 |
+2.61% |
685,000 |
2016/4/13 |
365 |
385 |
365 |
383 |
+7.28% |
441,000 |
2016/4/12 |
339 |
360 |
339 |
357 |
+4.39% |
307,000 |
2016/4/11 |
346 |
350 |
336 |
342 |
-0.87% |
129,000 |
2016/4/8 |
332 |
350 |
330 |
345 |
+1.47% |
265,000 |
2016/4/7 |
338 |
353 |
337 |
340 |
+3.03% |
496,000 |
2016/4/6 |
330 |
340 |
329 |
330 |
-1.20% |
169,000 |
2016/4/5 |
339 |
345 |
334 |
334 |
-2.91% |
258,000 |
2016/4/4 |
344 |
355 |
341 |
344 |
-1.15% |
248,000 |
2016/4/1 |
360 |
360 |
347 |
348 |
-4.40% |
395,000 |
2016/3/31 |
367 |
374 |
364 |
364 |
+0.55% |
776,000 |
2016/3/30 |
376 |
378 |
362 |
362 |
-4.49% |
296,000 |
2016/3/29 |
385 |
386 |
376 |
379 |
-0.26% |
252,000 |
2016/3/28 |
377 |
382 |
375 |
380 |
+1.06% |
155,000 |
2016/3/25 |
366 |
377 |
364 |
376 |
+1.62% |
266,000 |
2016/3/24 |
371 |
376 |
369 |
370 |
-2.37% |
136,000 |
2016/3/23 |
388 |
388 |
377 |
379 |
-1.56% |
103,000 |
2016/3/22 |
385 |
400 |
381 |
385 |
+2.12% |
181,000 |
2016/3/18 |
390 |
390 |
374 |
377 |
-3.58% |
218,000 |
2016/3/17 |
392 |
400 |
386 |
391 |
+0.51% |
514,000 |
2016/3/16 |
385 |
391 |
385 |
389 |
+1.57% |
469,000 |
2016/3/15 |
388 |
394 |
383 |
383 |
-1.79% |
183,000 |
2016/3/14 |
390 |
394 |
388 |
390 |
+2.09% |
181,000 |
2016/3/11 |
379 |
387 |
374 |
382 |
+0.00% |
199,000 |
2016/3/10 |
378 |
386 |
378 |
382 |
+2.14% |
125,000 |
2016/3/9 |
376 |
376 |
372 |
374 |
-2.86% |
173,000 |
2016/3/8 |
387 |
394 |
379 |
385 |
-1.79% |
175,000 |
2016/3/7 |
399 |
400 |
391 |
392 |
-2.24% |
224,000 |
2016/3/4 |
390 |
404 |
390 |
401 |
+3.35% |
695,000 |
2016/3/3 |
387 |
394 |
385 |
388 |
+6.89% |
233,000 |
2016/2/29 |
370 |
380 |
363 |
363 |
+0.00% |
266,000 |
2016/2/26 |
361 |
371 |
361 |
363 |
+3.12% |
333,000 |
2016/2/25 |
350 |
354 |
346 |
352 |
+2.33% |
173,000 |
2016/2/24 |
342 |
345 |
336 |
344 |
-1.99% |
226,000 |
2016/2/23 |
360 |
365 |
349 |
351 |
-1.96% |
391,000 |
2016/2/22 |
355 |
362 |
352 |
358 |
+0.28% |
150,000 |
2016/2/19 |
371 |
373 |
354 |
357 |
-4.55% |
217,000 |
2016/2/18 |
369 |
380 |
369 |
374 |
+3.60% |
492,000 |
2016/2/17 |
353 |
374 |
352 |
361 |
+4.03% |
654,000 |
2016/2/16 |
341 |
357 |
341 |
347 |
+2.06% |
441,000 |
2016/2/15 |
337 |
343 |
328 |
340 |
+8.63% |
437,000 |
2016/2/12 |
305 |
324 |
305 |
313 |
-7.12% |
607,000 |
2016/2/10 |
340 |
348 |
330 |
337 |
+0.00% |
788,000 |
2016/2/9 |
356 |
356 |
337 |
337 |
-10.13% |
542,000 |
2016/2/8 |
358 |
381 |
354 |
375 |
+1.90% |
971,000 |
2016/2/5 |
372 |
376 |
364 |
368 |
-3.16% |
543,000 |
2016/2/4 |
384 |
390 |
376 |
380 |
-3.55% |
1,147,000 |
2016/2/3 |
397 |
404 |
388 |
394 |
-4.37% |
796,000 |
2016/2/2 |
415 |
423 |
412 |
412 |
-2.37% |
1,371,000 |
2016/2/1 |
399 |
437 |
397 |
422 |
+10.18% |
4,819,000 |
2016/1/29 |
371 |
386 |
363 |
383 |
+2.13% |
747,000 |
2016/1/28 |
372 |
383 |
368 |
375 |
-0.79% |
466,000 |
2016/1/27 |
376 |
383 |
373 |
378 |
+1.61% |
548,000 |
2016/1/26 |
372 |
380 |
369 |
372 |
-2.11% |
275,000 |
2016/1/25 |
382 |
383 |
367 |
380 |
+0.00% |
566,000 |
2016/1/22 |
360 |
381 |
358 |
380 |
+7.34% |
553,000 |
2016/1/21 |
362 |
376 |
352 |
354 |
-3.28% |
861,000 |
2016/1/20 |
389 |
392 |
365 |
366 |
-5.43% |
650,000 |
2016/1/19 |
381 |
389 |
378 |
387 |
+2.93% |
462,000 |
2016/1/18 |
364 |
378 |
364 |
376 |
+0.27% |
476,000 |
2016/1/15 |
385 |
385 |
373 |
375 |
+1.08% |
345,000 |
2016/1/14 |
372 |
375 |
363 |
371 |
-2.11% |
742,000 |
2016/1/13 |
372 |
382 |
372 |
379 |
+1.88% |
512,000 |
2016/1/12 |
380 |
383 |
371 |
372 |
-3.38% |
802,000 |
2016/1/8 |
379 |
393 |
376 |
385 |
+1.58% |
573,000 |
2016/1/7 |
376 |
385 |
370 |
379 |
+1.07% |
928,000 |
2016/1/6 |
383 |
386 |
370 |
375 |
-2.85% |
1,013,000 |
2016/1/5 |
385 |
389 |
379 |
386 |
+1.05% |
455,000 |
2016/1/4 |
390 |
390 |
376 |
382 |
+0.00% |
341,000 |
2015/12/30 |
388 |
389 |
379 |
382 |
-0.52% |
430,000 |
2015/12/29 |
387 |
387 |
374 |
384 |
-0.52% |
570,000 |
2015/12/28 |
374 |
389 |
374 |
386 |
+1.31% |
321,000 |
2015/12/25 |
380 |
385 |
376 |
381 |
-1.30% |
463,000 |
2015/12/24 |
399 |
399 |
384 |
386 |
-2.03% |
291,000 |
2015/12/22 |
388 |
399 |
388 |
394 |
+2.34% |
517,000 |
2015/12/21 |
390 |
401 |
383 |
385 |
-2.78% |
681,000 |
2015/12/18 |
405 |
413 |
393 |
396 |
-2.46% |
781,000 |
2015/12/17 |
410 |
412 |
403 |
406 |
+0.00% |
517,000 |
2015/12/16 |
408 |
412 |
402 |
406 |
+1.50% |
619,000 |
2015/12/15 |
413 |
413 |
397 |
400 |
-0.74% |
911,000 |
2015/12/14 |
403 |
418 |
397 |
403 |
+3.60% |
1,739,000 |
2015/12/11 |
385 |
391 |
383 |
389 |
+0.00% |
312,000 |
2015/12/10 |
392 |
392 |
387 |
389 |
-1.02% |
171,000 |
2015/12/9 |
392 |
396 |
389 |
393 |
-0.76% |
253,000 |
2015/12/8 |
401 |
404 |
393 |
396 |
-1.98% |
262,000 |
2015/12/7 |
407 |
410 |
402 |
404 |
+0.50% |
252,000 |
2015/12/4 |
400 |
406 |
400 |
402 |
-2.66% |
318,000 |
2015/12/3 |
405 |
416 |
403 |
413 |
+1.98% |
544,000 |
2015/12/2 |
418 |
418 |
404 |
405 |
+0.25% |
840,000 |
2015/11/30 |
401 |
411 |
401 |
404 |
+0.75% |
493,000 |
2015/11/27 |
405 |
406 |
396 |
401 |
-1.96% |
444,000 |
2015/11/26 |
410 |
414 |
407 |
409 |
+0.00% |
351,000 |
2015/11/25 |
399 |
414 |
399 |
409 |
+2.00% |
729,000 |
2015/11/24 |
393 |
406 |
387 |
401 |
+1.26% |
699,000 |
2015/11/20 |
391 |
397 |
390 |
396 |
+0.76% |
291,000 |
2015/11/19 |
379 |
395 |
379 |
393 |
+4.24% |
671,000 |
2015/11/18 |
373 |
379 |
371 |
377 |
+1.07% |
289,000 |
2015/11/17 |
371 |
378 |
371 |
373 |
+0.54% |
171,000 |
2015/11/16 |
367 |
373 |
364 |
371 |
-0.54% |
189,000 |
2015/11/13 |
375 |
376 |
368 |
373 |
-0.80% |
347,000 |
2015/11/12 |
378 |
379 |
373 |
376 |
-1.05% |
254,000 |
2015/11/11 |
383 |
385 |
373 |
380 |
+0.26% |
620,000 |
2015/11/10 |
383 |
385 |
374 |
379 |
-1.56% |
471,000 |
2015/11/9 |
365 |
388 |
365 |
385 |
+5.77% |
902,000 |
2015/11/6 |
363 |
364 |
360 |
364 |
+0.00% |
345,000 |
2015/11/5 |
363 |
365 |
360 |
364 |
-0.27% |
403,000 |
2015/11/4 |
360 |
367 |
359 |
365 |
+2.53% |
934,000 |
2015/11/2 |
343 |
358 |
341 |
356 |
+2.59% |
1,344,000 |
2015/10/30 |
323 |
353 |
318 |
347 |
+18.84% |
5,619,000 |
2015/10/29 |
296 |
303 |
289 |
292 |
-1.02% |
162,000 |
2015/10/28 |
298 |
298 |
295 |
295 |
-0.67% |
73,000 |
2015/10/27 |
305 |
306 |
296 |
297 |
-2.62% |
97,000 |
2015/10/26 |
306 |
308 |
304 |
305 |
-0.33% |
84,000 |
2015/10/23 |
310 |
315 |
305 |
306 |
-0.97% |
155,000 |
2015/10/22 |
307 |
312 |
307 |
309 |
-0.64% |
42,000 |
2015/10/21 |
303 |
313 |
303 |
311 |
+1.63% |
109,000 |
|