日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/3/28 |
279 |
290 |
274 |
274 |
-1.79% |
1,679,000 |
2016/3/25 |
273 |
282 |
273 |
279 |
+1.09% |
343,000 |
2016/3/24 |
286 |
287 |
276 |
276 |
-3.83% |
132,000 |
2016/3/23 |
289 |
290 |
286 |
287 |
-0.35% |
124,000 |
2016/3/22 |
287 |
292 |
284 |
288 |
+0.70% |
204,000 |
2016/3/18 |
287 |
297 |
282 |
286 |
-0.69% |
657,000 |
2016/3/17 |
289 |
296 |
287 |
288 |
-0.69% |
573,000 |
2016/3/16 |
298 |
303 |
290 |
290 |
-3.65% |
1,027,000 |
2016/3/15 |
296 |
303 |
295 |
301 |
+0.67% |
1,150,000 |
2016/3/14 |
298 |
303 |
298 |
299 |
+2.05% |
415,000 |
2016/3/11 |
287 |
295 |
284 |
293 |
+2.09% |
627,000 |
2016/3/10 |
284 |
288 |
281 |
287 |
+1.41% |
507,000 |
2016/3/9 |
288 |
289 |
280 |
283 |
-2.08% |
512,000 |
2016/3/8 |
293 |
296 |
287 |
289 |
-2.69% |
240,000 |
2016/3/7 |
296 |
299 |
295 |
297 |
+0.34% |
218,000 |
2016/3/4 |
294 |
299 |
290 |
296 |
+0.68% |
234,000 |
2016/3/3 |
287 |
295 |
286 |
294 |
+4.26% |
137,000 |
2016/3/2 |
273 |
285 |
273 |
282 |
+1.81% |
183,000 |
2016/3/1 |
274 |
281 |
274 |
277 |
+1.09% |
145,000 |
2016/2/29 |
279 |
283 |
274 |
274 |
-0.36% |
112,000 |
2016/2/26 |
282 |
286 |
275 |
275 |
-1.43% |
122,000 |
2016/2/25 |
276 |
282 |
276 |
279 |
+1.45% |
182,000 |
2016/2/24 |
266 |
279 |
266 |
275 |
+0.73% |
209,000 |
2016/2/23 |
278 |
280 |
273 |
273 |
+0.74% |
163,000 |
2016/2/22 |
268 |
279 |
265 |
271 |
+1.12% |
193,000 |
2016/2/19 |
270 |
272 |
267 |
268 |
-1.11% |
154,000 |
2016/2/18 |
262 |
275 |
262 |
271 |
+3.04% |
779,000 |
2016/2/17 |
261 |
269 |
261 |
263 |
+1.15% |
226,000 |
2016/2/16 |
263 |
266 |
256 |
260 |
-1.89% |
240,000 |
2016/2/15 |
264 |
268 |
259 |
265 |
+10.42% |
534,000 |
2016/2/12 |
246 |
251 |
240 |
240 |
-5.88% |
537,000 |
2016/2/10 |
267 |
269 |
254 |
255 |
-4.85% |
295,000 |
2016/2/9 |
277 |
277 |
264 |
268 |
-5.96% |
165,000 |
2016/2/8 |
276 |
287 |
276 |
285 |
+0.71% |
653,000 |
2016/2/5 |
286 |
294 |
282 |
283 |
-2.75% |
252,000 |
2016/2/4 |
295 |
300 |
290 |
291 |
-1.36% |
151,000 |
2016/2/3 |
310 |
310 |
282 |
295 |
-5.75% |
267,000 |
2016/2/2 |
314 |
321 |
310 |
313 |
-3.10% |
267,000 |
2016/2/1 |
340 |
340 |
321 |
323 |
-5.00% |
484,000 |
2016/1/29 |
353 |
367 |
318 |
340 |
-3.41% |
295,000 |
2016/1/28 |
351 |
356 |
348 |
352 |
+0.00% |
118,000 |
2016/1/27 |
345 |
353 |
345 |
352 |
+4.45% |
107,000 |
2016/1/26 |
338 |
344 |
332 |
337 |
-2.60% |
153,000 |
2016/1/25 |
350 |
358 |
344 |
346 |
+0.29% |
150,000 |
2016/1/22 |
333 |
346 |
333 |
345 |
+4.55% |
161,000 |
2016/1/21 |
339 |
346 |
330 |
330 |
-3.23% |
179,000 |
2016/1/20 |
356 |
356 |
341 |
341 |
-5.01% |
215,000 |
2016/1/19 |
370 |
370 |
354 |
359 |
-0.83% |
96,000 |
2016/1/18 |
358 |
364 |
356 |
362 |
-1.09% |
138,000 |
2016/1/15 |
371 |
375 |
363 |
366 |
+0.00% |
135,000 |
2016/1/14 |
366 |
373 |
360 |
366 |
-2.14% |
259,000 |
2016/1/13 |
372 |
378 |
372 |
374 |
+2.19% |
100,000 |
2016/1/12 |
371 |
379 |
366 |
366 |
-2.92% |
146,000 |
2016/1/8 |
380 |
388 |
376 |
377 |
-2.08% |
174,000 |
2016/1/7 |
387 |
395 |
385 |
385 |
-0.52% |
211,000 |
2016/1/6 |
383 |
393 |
380 |
387 |
-0.26% |
129,000 |
2016/1/5 |
388 |
394 |
388 |
388 |
+0.00% |
97,000 |
2016/1/4 |
393 |
399 |
386 |
388 |
-3.24% |
119,000 |
2015/12/30 |
401 |
404 |
399 |
401 |
+1.01% |
103,000 |
2015/12/29 |
388 |
399 |
386 |
397 |
+2.32% |
135,000 |
2015/12/28 |
381 |
390 |
381 |
388 |
+1.04% |
72,000 |
2015/12/25 |
388 |
392 |
381 |
384 |
-1.03% |
76,000 |
2015/12/24 |
390 |
392 |
388 |
388 |
+0.52% |
96,000 |
2015/12/22 |
381 |
389 |
379 |
386 |
+1.31% |
116,000 |
2015/12/21 |
376 |
387 |
373 |
381 |
+0.00% |
221,000 |
2015/12/18 |
391 |
401 |
381 |
381 |
-1.30% |
259,000 |
2015/12/17 |
391 |
392 |
386 |
386 |
+0.78% |
86,000 |
2015/12/16 |
371 |
384 |
371 |
383 |
+3.79% |
136,000 |
2015/12/15 |
376 |
381 |
368 |
369 |
-1.86% |
116,000 |
2015/12/14 |
372 |
378 |
372 |
376 |
-1.83% |
96,000 |
2015/12/11 |
377 |
387 |
377 |
383 |
-0.52% |
293,000 |
2015/12/10 |
383 |
387 |
377 |
385 |
-0.52% |
199,000 |
2015/12/9 |
385 |
390 |
384 |
387 |
+0.00% |
133,000 |
2015/12/8 |
391 |
392 |
387 |
387 |
-1.02% |
249,000 |
2015/12/7 |
395 |
396 |
391 |
391 |
+0.00% |
166,000 |
2015/12/4 |
389 |
391 |
383 |
391 |
-1.26% |
232,000 |
2015/12/3 |
399 |
399 |
393 |
396 |
-1.74% |
126,000 |
2015/12/2 |
404 |
407 |
401 |
403 |
+1.51% |
110,000 |
2015/11/30 |
407 |
407 |
396 |
397 |
-2.46% |
238,000 |
2015/11/27 |
412 |
412 |
406 |
407 |
-1.21% |
66,000 |
2015/11/26 |
416 |
416 |
409 |
412 |
-0.96% |
197,000 |
2015/11/25 |
419 |
419 |
412 |
416 |
-0.72% |
182,000 |
2015/11/24 |
420 |
420 |
415 |
419 |
-0.24% |
134,000 |
2015/11/20 |
421 |
423 |
417 |
420 |
-0.24% |
213,000 |
2015/11/19 |
421 |
425 |
417 |
421 |
+0.96% |
262,000 |
2015/11/18 |
416 |
420 |
415 |
417 |
-0.24% |
165,000 |
2015/11/17 |
418 |
421 |
412 |
418 |
+0.72% |
146,000 |
2015/11/16 |
412 |
417 |
405 |
415 |
+0.24% |
86,000 |
2015/11/13 |
417 |
418 |
410 |
414 |
-1.66% |
135,000 |
2015/11/12 |
424 |
424 |
418 |
421 |
-0.71% |
146,000 |
2015/11/11 |
413 |
424 |
413 |
424 |
+1.19% |
89,000 |
2015/11/10 |
416 |
425 |
416 |
419 |
+1.21% |
211,000 |
2015/11/9 |
410 |
415 |
409 |
414 |
+1.72% |
193,000 |
2015/11/6 |
408 |
409 |
403 |
407 |
+1.50% |
80,000 |
2015/11/5 |
397 |
405 |
397 |
401 |
+1.26% |
135,000 |
2015/11/4 |
401 |
405 |
395 |
396 |
+0.00% |
126,000 |
2015/11/2 |
410 |
410 |
395 |
396 |
-3.41% |
123,000 |
2015/10/30 |
408 |
417 |
407 |
410 |
+0.49% |
260,000 |
2015/10/29 |
413 |
415 |
406 |
408 |
-0.49% |
504,000 |
2015/10/28 |
416 |
416 |
409 |
410 |
-0.49% |
174,000 |
2015/10/27 |
420 |
421 |
412 |
412 |
-1.90% |
78,000 |
2015/10/26 |
426 |
426 |
419 |
420 |
-0.24% |
103,000 |
2015/10/23 |
420 |
424 |
417 |
421 |
+1.69% |
282,000 |
2015/10/22 |
415 |
419 |
410 |
414 |
-0.72% |
122,000 |
2015/10/21 |
406 |
418 |
402 |
417 |
+3.22% |
184,000 |
2015/10/20 |
407 |
407 |
403 |
404 |
+0.00% |
73,000 |
2015/10/19 |
405 |
407 |
399 |
404 |
+0.00% |
130,000 |
2015/10/16 |
395 |
410 |
395 |
404 |
+1.76% |
259,000 |
2015/10/15 |
384 |
397 |
384 |
397 |
+3.39% |
230,000 |
2015/10/14 |
391 |
391 |
382 |
384 |
-2.04% |
171,000 |
2015/10/13 |
395 |
397 |
392 |
392 |
-2.00% |
149,000 |
2015/10/9 |
394 |
400 |
389 |
400 |
+1.52% |
293,000 |
2015/10/8 |
395 |
398 |
392 |
394 |
-1.01% |
355,000 |
2015/10/7 |
395 |
398 |
393 |
398 |
+1.27% |
184,000 |
2015/10/6 |
392 |
399 |
391 |
393 |
+0.26% |
253,000 |
2015/10/5 |
395 |
396 |
387 |
392 |
-0.25% |
102,000 |
2015/10/2 |
391 |
393 |
384 |
393 |
+0.26% |
194,000 |
2015/9/30 |
383 |
394 |
382 |
392 |
+4.53% |
645,000 |
2015/9/29 |
379 |
381 |
371 |
375 |
-2.60% |
272,000 |
2015/9/28 |
378 |
388 |
378 |
385 |
+0.00% |
226,000 |
2015/9/25 |
372 |
387 |
371 |
385 |
+4.05% |
807,000 |
2015/9/24 |
381 |
382 |
370 |
370 |
-3.39% |
364,000 |
2015/9/18 |
392 |
392 |
379 |
383 |
-2.79% |
410,000 |
|