日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2017/2/23 |
384 |
387 |
384 |
384 |
+0.00% |
72,000 |
2017/2/22 |
384 |
384 |
380 |
384 |
+1.32% |
77,200 |
2017/2/21 |
378 |
381 |
378 |
379 |
+0.00% |
43,200 |
2017/2/20 |
379 |
381 |
376 |
379 |
+0.26% |
95,200 |
2017/2/17 |
373 |
380 |
373 |
378 |
+0.80% |
117,900 |
2017/2/16 |
371 |
376 |
370 |
375 |
+2.18% |
76,000 |
2017/2/15 |
363 |
374 |
363 |
367 |
+2.23% |
49,200 |
2017/2/14 |
370 |
372 |
356 |
359 |
-2.97% |
50,500 |
2017/2/13 |
369 |
372 |
368 |
370 |
+0.54% |
82,100 |
2017/2/10 |
360 |
368 |
360 |
368 |
+2.22% |
87,400 |
2017/2/9 |
359 |
362 |
358 |
360 |
-0.28% |
32,600 |
2017/2/8 |
360 |
361 |
357 |
361 |
+0.00% |
18,700 |
2017/2/7 |
359 |
362 |
359 |
361 |
+0.28% |
55,600 |
2017/2/6 |
360 |
361 |
359 |
360 |
+0.56% |
23,600 |
2017/2/3 |
356 |
361 |
356 |
358 |
+0.56% |
21,800 |
2017/2/2 |
358 |
363 |
355 |
356 |
+0.00% |
64,100 |
2017/2/1 |
354 |
357 |
347 |
356 |
+0.00% |
19,800 |
2017/1/31 |
353 |
357 |
351 |
356 |
+0.85% |
45,200 |
2017/1/30 |
359 |
359 |
353 |
353 |
-1.94% |
22,800 |
2017/1/27 |
361 |
363 |
358 |
360 |
+0.56% |
29,900 |
2017/1/26 |
362 |
362 |
356 |
358 |
-0.83% |
34,600 |
2017/1/25 |
362 |
365 |
358 |
361 |
-0.28% |
98,600 |
2017/1/24 |
358 |
362 |
357 |
362 |
+1.12% |
35,700 |
2017/1/23 |
358 |
361 |
356 |
358 |
-2.19% |
60,800 |
2017/1/20 |
369 |
369 |
362 |
366 |
+0.27% |
27,300 |
2017/1/19 |
362 |
365 |
360 |
365 |
+0.27% |
44,800 |
2017/1/18 |
361 |
364 |
358 |
364 |
+0.55% |
23,400 |
2017/1/17 |
368 |
368 |
361 |
362 |
-1.09% |
39,100 |
2017/1/16 |
370 |
372 |
365 |
366 |
-1.35% |
49,700 |
2017/1/13 |
366 |
371 |
365 |
371 |
+0.54% |
51,200 |
2017/1/12 |
373 |
376 |
368 |
369 |
-2.38% |
65,300 |
2017/1/11 |
379 |
385 |
376 |
378 |
-0.53% |
54,500 |
2017/1/10 |
371 |
382 |
371 |
380 |
+1.33% |
161,100 |
2017/1/6 |
369 |
375 |
369 |
375 |
+0.54% |
78,400 |
2017/1/5 |
377 |
377 |
372 |
373 |
-0.80% |
66,400 |
2017/1/4 |
371 |
378 |
371 |
376 |
+0.53% |
52,900 |
2016/12/30 |
372 |
374 |
364 |
374 |
+1.36% |
97,000 |
2016/12/29 |
375 |
375 |
367 |
369 |
-1.07% |
26,000 |
2016/12/28 |
374 |
377 |
372 |
373 |
+0.27% |
85,700 |
2016/12/27 |
375 |
375 |
372 |
372 |
-1.06% |
44,200 |
2016/12/26 |
374 |
377 |
367 |
376 |
+1.08% |
41,500 |
2016/12/22 |
370 |
374 |
367 |
372 |
-0.27% |
59,400 |
2016/12/21 |
372 |
376 |
372 |
373 |
-0.80% |
56,600 |
2016/12/20 |
369 |
376 |
368 |
376 |
+2.17% |
91,300 |
2016/12/19 |
363 |
370 |
361 |
368 |
-0.81% |
141,200 |
2016/12/16 |
368 |
371 |
367 |
371 |
+0.00% |
35,300 |
2016/12/15 |
364 |
371 |
364 |
371 |
+2.20% |
86,800 |
2016/12/14 |
366 |
369 |
358 |
363 |
-1.63% |
93,100 |
2016/12/13 |
355 |
369 |
355 |
369 |
+2.79% |
99,500 |
2016/12/12 |
357 |
359 |
353 |
359 |
+0.56% |
89,100 |
2016/12/9 |
351 |
357 |
351 |
357 |
+2.00% |
114,700 |
2016/12/8 |
351 |
352 |
344 |
350 |
+0.00% |
38,300 |
2016/12/7 |
340 |
351 |
340 |
350 |
+3.55% |
89,600 |
2016/12/6 |
340 |
342 |
335 |
338 |
-0.29% |
22,700 |
2016/12/5 |
337 |
339 |
334 |
339 |
+0.59% |
23,300 |
2016/12/2 |
342 |
345 |
335 |
337 |
-2.32% |
70,800 |
2016/11/30 |
334 |
346 |
334 |
345 |
+3.60% |
122,600 |
2016/11/29 |
325 |
334 |
325 |
333 |
+3.10% |
151,300 |
2016/11/28 |
321 |
326 |
321 |
323 |
-0.31% |
90,200 |
2016/11/25 |
320 |
324 |
320 |
324 |
+0.93% |
106,100 |
2016/11/24 |
323 |
323 |
319 |
321 |
+0.94% |
77,300 |
2016/11/22 |
314 |
318 |
313 |
318 |
+0.95% |
78,000 |
2016/11/21 |
310 |
315 |
309 |
315 |
+1.61% |
169,000 |
2016/11/18 |
313 |
314 |
308 |
310 |
+0.98% |
81,600 |
2016/11/17 |
305 |
309 |
301 |
307 |
+1.32% |
118,300 |
2016/11/16 |
298 |
303 |
296 |
303 |
+1.68% |
214,200 |
2016/11/15 |
305 |
309 |
295 |
298 |
+10.37% |
480,200 |
2016/11/14 |
263 |
270 |
263 |
270 |
+1.89% |
9,300 |
2016/11/11 |
261 |
266 |
261 |
265 |
+0.76% |
8,700 |
2016/11/10 |
262 |
270 |
261 |
263 |
+2.33% |
18,700 |
2016/11/9 |
260 |
262 |
249 |
257 |
-1.15% |
29,400 |
2016/11/8 |
255 |
260 |
255 |
260 |
+1.96% |
4,600 |
2016/11/7 |
255 |
258 |
253 |
255 |
-0.39% |
7,000 |
2016/11/4 |
262 |
266 |
249 |
256 |
-2.29% |
30,200 |
2016/11/2 |
269 |
270 |
261 |
262 |
-2.60% |
25,600 |
2016/11/1 |
273 |
273 |
268 |
269 |
-1.10% |
8,100 |
2016/10/31 |
272 |
274 |
271 |
272 |
+0.00% |
7,500 |
2016/10/28 |
274 |
274 |
270 |
272 |
+0.37% |
9,100 |
2016/10/27 |
273 |
274 |
271 |
271 |
+0.00% |
3,300 |
2016/10/26 |
270 |
273 |
270 |
271 |
+0.74% |
6,800 |
2016/10/25 |
273 |
273 |
269 |
269 |
+0.37% |
8,300 |
2016/10/24 |
274 |
274 |
267 |
268 |
-1.47% |
15,500 |
2016/10/21 |
274 |
275 |
271 |
272 |
+0.37% |
9,200 |
2016/10/20 |
275 |
276 |
271 |
271 |
+0.00% |
7,300 |
2016/10/19 |
272 |
272 |
265 |
271 |
+0.00% |
27,500 |
2016/10/18 |
275 |
275 |
267 |
271 |
-1.09% |
11,300 |
2016/10/17 |
265 |
277 |
265 |
274 |
+3.40% |
32,500 |
2016/10/14 |
267 |
267 |
263 |
265 |
-1.85% |
11,900 |
2016/10/13 |
276 |
276 |
266 |
270 |
-1.10% |
16,600 |
2016/10/12 |
273 |
276 |
269 |
273 |
+0.00% |
6,200 |
2016/10/11 |
272 |
281 |
272 |
273 |
+0.37% |
6,000 |
2016/10/7 |
272 |
274 |
271 |
272 |
-0.37% |
11,000 |
2016/10/6 |
273 |
284 |
271 |
273 |
+0.00% |
19,600 |
2016/10/5 |
277 |
277 |
267 |
273 |
+0.37% |
12,300 |
2016/10/4 |
278 |
286 |
272 |
272 |
-1.09% |
30,200 |
2016/10/3 |
266 |
278 |
266 |
275 |
+3.38% |
38,200 |
2016/9/30 |
265 |
270 |
262 |
266 |
-0.75% |
12,800 |
2016/9/29 |
266 |
268 |
262 |
268 |
+2.29% |
5,900 |
2016/9/28 |
264 |
267 |
262 |
262 |
-0.76% |
17,600 |
2016/9/27 |
263 |
272 |
263 |
264 |
-0.38% |
10,300 |
2016/9/26 |
273 |
274 |
263 |
265 |
-2.21% |
35,600 |
2016/9/23 |
266 |
274 |
265 |
271 |
+0.37% |
14,200 |
2016/9/21 |
263 |
271 |
263 |
270 |
+2.66% |
12,100 |
2016/9/20 |
260 |
263 |
260 |
263 |
+1.54% |
8,900 |
2016/9/16 |
260 |
260 |
255 |
259 |
-0.38% |
10,500 |
2016/9/15 |
257 |
260 |
256 |
260 |
+0.78% |
7,600 |
2016/9/14 |
260 |
262 |
257 |
258 |
+0.39% |
23,800 |
2016/9/13 |
257 |
261 |
255 |
257 |
-0.77% |
23,000 |
2016/9/12 |
260 |
261 |
257 |
259 |
-0.38% |
7,900 |
2016/9/9 |
263 |
263 |
258 |
260 |
+0.00% |
5,800 |
2016/9/8 |
259 |
260 |
257 |
260 |
+0.39% |
2,800 |
2016/9/7 |
263 |
263 |
257 |
259 |
-0.77% |
10,500 |
2016/9/6 |
258 |
264 |
257 |
261 |
+0.38% |
7,600 |
2016/9/5 |
266 |
266 |
258 |
260 |
+0.78% |
9,800 |
2016/9/2 |
265 |
266 |
258 |
258 |
-2.64% |
17,700 |
2016/9/1 |
266 |
270 |
262 |
265 |
-0.38% |
13,000 |
2016/8/31 |
269 |
271 |
262 |
266 |
-1.85% |
32,700 |
2016/8/30 |
255 |
305 |
255 |
271 |
+6.69% |
281,400 |
2016/8/29 |
254 |
257 |
250 |
254 |
+0.00% |
21,100 |
2016/8/26 |
254 |
259 |
253 |
254 |
+0.40% |
18,200 |
2016/8/25 |
261 |
263 |
253 |
253 |
-3.44% |
32,000 |
2016/8/24 |
263 |
266 |
262 |
262 |
-0.76% |
4,900 |
2016/8/23 |
262 |
273 |
261 |
264 |
+0.76% |
6,700 |
|