日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/9/26 |
556 |
559 |
556 |
558 |
+0.18% |
2,500 |
2016/9/23 |
555 |
557 |
555 |
557 |
+0.18% |
3,400 |
2016/9/21 |
556 |
557 |
556 |
556 |
+0.00% |
4,600 |
2016/9/20 |
556 |
558 |
549 |
556 |
+0.00% |
5,600 |
2016/9/16 |
557 |
557 |
556 |
556 |
+0.00% |
1,900 |
2016/9/15 |
557 |
557 |
556 |
556 |
-0.18% |
1,600 |
2016/9/14 |
557 |
558 |
557 |
557 |
-0.18% |
1,300 |
2016/9/13 |
556 |
558 |
556 |
558 |
+0.18% |
900 |
2016/9/12 |
557 |
557 |
556 |
557 |
+0.00% |
1,500 |
2016/9/9 |
556 |
557 |
556 |
557 |
+0.00% |
1,000 |
2016/9/8 |
555 |
557 |
555 |
557 |
+0.18% |
2,200 |
2016/9/7 |
555 |
556 |
555 |
556 |
+0.18% |
1,100 |
2016/9/6 |
555 |
556 |
555 |
555 |
+0.00% |
1,900 |
2016/9/5 |
553 |
555 |
553 |
555 |
+0.36% |
1,800 |
2016/9/2 |
553 |
555 |
552 |
553 |
+0.00% |
2,600 |
2016/9/1 |
552 |
555 |
552 |
553 |
+0.18% |
1,100 |
2016/8/31 |
552 |
554 |
552 |
552 |
+0.00% |
3,900 |
2016/8/30 |
553 |
553 |
551 |
552 |
-0.36% |
6,900 |
2016/8/29 |
554 |
554 |
553 |
554 |
+0.00% |
6,100 |
2016/8/26 |
555 |
555 |
553 |
554 |
-0.18% |
6,100 |
2016/8/25 |
555 |
555 |
555 |
555 |
+0.00% |
3,200 |
2016/8/24 |
555 |
555 |
555 |
555 |
-0.18% |
300 |
2016/8/23 |
555 |
556 |
555 |
556 |
+0.00% |
6,200 |
2016/8/22 |
556 |
556 |
556 |
556 |
+0.18% |
100 |
2016/8/19 |
555 |
555 |
555 |
555 |
+0.00% |
200 |
2016/8/18 |
555 |
555 |
555 |
555 |
+0.00% |
700 |
2016/8/17 |
555 |
555 |
555 |
555 |
+0.00% |
100 |
2016/8/16 |
556 |
556 |
554 |
555 |
+0.00% |
1,400 |
2016/8/15 |
555 |
555 |
555 |
555 |
-0.18% |
100 |
2016/8/12 |
555 |
556 |
555 |
556 |
+0.18% |
700 |
2016/8/10 |
555 |
555 |
555 |
555 |
+0.18% |
700 |
2016/8/9 |
555 |
555 |
554 |
554 |
+0.00% |
700 |
2016/8/8 |
555 |
555 |
554 |
554 |
-0.18% |
2,200 |
2016/8/5 |
555 |
556 |
555 |
555 |
+0.00% |
1,600 |
2016/8/4 |
554 |
555 |
554 |
555 |
-0.18% |
1,200 |
2016/8/3 |
556 |
556 |
556 |
556 |
+0.00% |
100 |
2016/7/29 |
556 |
556 |
556 |
556 |
+0.00% |
300 |
2016/7/28 |
556 |
556 |
555 |
556 |
+0.00% |
400 |
2016/7/27 |
555 |
556 |
555 |
556 |
+0.18% |
700 |
2016/7/26 |
555 |
555 |
555 |
555 |
-0.18% |
500 |
2016/7/25 |
556 |
556 |
555 |
556 |
+0.00% |
600 |
2016/7/22 |
555 |
556 |
555 |
556 |
+0.18% |
300 |
2016/7/21 |
555 |
557 |
555 |
555 |
-0.18% |
1,200 |
2016/7/20 |
556 |
556 |
556 |
556 |
+0.00% |
200 |
2016/7/15 |
556 |
556 |
556 |
556 |
+0.00% |
400 |
2016/7/14 |
556 |
556 |
556 |
556 |
+0.00% |
100 |
2016/7/13 |
555 |
556 |
555 |
556 |
+0.18% |
1,500 |
2016/7/12 |
555 |
555 |
555 |
555 |
+0.18% |
400 |
2016/7/11 |
555 |
555 |
554 |
554 |
-0.18% |
300 |
2016/7/8 |
555 |
555 |
555 |
555 |
+0.18% |
500 |
2016/7/7 |
554 |
554 |
554 |
554 |
-0.18% |
1,500 |
2016/7/6 |
553 |
555 |
553 |
555 |
+0.00% |
10,400 |
2016/7/5 |
554 |
555 |
554 |
555 |
+0.00% |
7,200 |
2016/7/4 |
555 |
556 |
555 |
555 |
+0.00% |
4,000 |
2016/7/1 |
555 |
555 |
555 |
555 |
+0.00% |
100 |
2016/6/30 |
556 |
556 |
555 |
555 |
+0.00% |
1,700 |
2016/6/29 |
556 |
556 |
555 |
555 |
-0.18% |
1,200 |
2016/6/28 |
557 |
557 |
556 |
556 |
-0.18% |
500 |
2016/6/27 |
557 |
557 |
556 |
557 |
+0.18% |
1,000 |
2016/6/24 |
557 |
557 |
556 |
556 |
-0.36% |
1,200 |
2016/6/23 |
555 |
558 |
555 |
558 |
+0.54% |
200 |
2016/6/22 |
555 |
555 |
555 |
555 |
-0.36% |
200 |
2016/6/21 |
555 |
557 |
555 |
557 |
+0.36% |
1,100 |
2016/6/20 |
555 |
555 |
555 |
555 |
+0.00% |
1,600 |
2016/6/17 |
555 |
556 |
555 |
555 |
+0.00% |
4,400 |
2016/6/16 |
556 |
556 |
555 |
555 |
+0.00% |
200 |
2016/6/15 |
556 |
556 |
555 |
555 |
+0.00% |
1,700 |
2016/6/14 |
555 |
555 |
555 |
555 |
-0.18% |
4,000 |
2016/6/13 |
556 |
556 |
556 |
556 |
-0.36% |
1,500 |
2016/6/10 |
556 |
558 |
556 |
558 |
+0.54% |
1,100 |
2016/6/9 |
556 |
556 |
555 |
555 |
+0.00% |
1,200 |
2016/6/8 |
555 |
555 |
555 |
555 |
+0.00% |
1,800 |
2016/6/7 |
556 |
556 |
555 |
555 |
-0.18% |
3,500 |
2016/6/6 |
556 |
556 |
556 |
556 |
+0.00% |
200 |
2016/6/3 |
555 |
556 |
555 |
556 |
+0.18% |
400 |
2016/5/31 |
555 |
555 |
554 |
555 |
+0.18% |
3,400 |
2016/5/30 |
554 |
555 |
554 |
554 |
+0.00% |
2,200 |
2016/5/27 |
554 |
555 |
554 |
554 |
+0.00% |
2,000 |
2016/5/26 |
556 |
556 |
554 |
554 |
-0.36% |
31,300 |
2016/5/25 |
556 |
556 |
556 |
556 |
+0.00% |
8,200 |
2016/5/24 |
556 |
556 |
556 |
556 |
+0.00% |
7,500 |
2016/5/23 |
556 |
557 |
556 |
556 |
-0.18% |
10,400 |
2016/5/20 |
556 |
557 |
556 |
557 |
-0.18% |
1,400 |
2016/5/19 |
558 |
559 |
558 |
558 |
+0.00% |
5,700 |
2016/5/18 |
558 |
559 |
558 |
558 |
-0.18% |
8,600 |
2016/5/17 |
559 |
559 |
558 |
559 |
+0.18% |
11,300 |
2016/5/16 |
558 |
559 |
558 |
558 |
+0.00% |
6,200 |
2016/5/13 |
558 |
560 |
558 |
558 |
-0.18% |
7,000 |
2016/5/12 |
559 |
559 |
559 |
559 |
+0.18% |
28,000 |
2016/5/11 |
559 |
559 |
558 |
558 |
+0.00% |
15,200 |
2016/5/10 |
558 |
559 |
558 |
558 |
+0.00% |
14,400 |
2016/5/9 |
558 |
559 |
558 |
558 |
-0.18% |
28,900 |
2016/5/6 |
558 |
560 |
558 |
559 |
+0.18% |
56,400 |
2016/5/2 |
558 |
558 |
558 |
558 |
-0.18% |
20,800 |
2016/4/28 |
558 |
560 |
558 |
559 |
+0.00% |
28,400 |
2016/4/27 |
558 |
560 |
558 |
559 |
+0.00% |
27,500 |
2016/4/26 |
559 |
559 |
558 |
559 |
+0.18% |
8,200 |
2016/4/25 |
558 |
559 |
558 |
558 |
+0.00% |
8,700 |
2016/4/22 |
558 |
559 |
558 |
558 |
+0.00% |
17,400 |
2016/4/21 |
559 |
559 |
558 |
558 |
+0.00% |
3,000 |
2016/4/20 |
558 |
559 |
558 |
558 |
+0.00% |
26,700 |
2016/4/19 |
559 |
559 |
558 |
558 |
+0.00% |
7,900 |
2016/4/18 |
558 |
559 |
558 |
558 |
+0.00% |
6,500 |
2016/4/15 |
558 |
559 |
558 |
558 |
+0.00% |
85,400 |
2016/4/14 |
559 |
559 |
558 |
558 |
-0.18% |
6,400 |
2016/4/13 |
559 |
559 |
558 |
559 |
+0.18% |
12,300 |
2016/4/12 |
558 |
559 |
558 |
558 |
+0.00% |
1,900 |
2016/4/11 |
558 |
559 |
558 |
558 |
+0.00% |
2,900 |
2016/4/8 |
558 |
559 |
558 |
558 |
-0.18% |
7,400 |
2016/4/7 |
558 |
559 |
558 |
559 |
+0.18% |
3,900 |
2016/4/6 |
558 |
559 |
558 |
558 |
+0.00% |
5,300 |
2016/4/5 |
558 |
558 |
558 |
558 |
+0.00% |
6,800 |
2016/4/4 |
558 |
558 |
558 |
558 |
+0.00% |
10,200 |
2016/4/1 |
557 |
558 |
557 |
558 |
+0.18% |
20,000 |
2016/3/31 |
558 |
558 |
557 |
557 |
-0.18% |
26,000 |
2016/3/30 |
557 |
559 |
557 |
558 |
+0.00% |
4,200 |
2016/3/29 |
558 |
559 |
557 |
558 |
+0.00% |
14,600 |
2016/3/28 |
558 |
558 |
557 |
558 |
+0.18% |
25,700 |
2016/3/25 |
557 |
557 |
557 |
557 |
+0.00% |
8,200 |
2016/3/24 |
557 |
557 |
557 |
557 |
+0.00% |
10,300 |
2016/3/23 |
557 |
557 |
557 |
557 |
+0.00% |
9,200 |
2016/3/22 |
557 |
557 |
557 |
557 |
+0.00% |
9,000 |
2016/3/18 |
557 |
558 |
557 |
557 |
-0.18% |
16,100 |
|