日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/1/26 |
297 |
302 |
296 |
297 |
-1.00% |
8,000 |
2016/1/25 |
310 |
310 |
300 |
300 |
-0.66% |
23,000 |
2016/1/22 |
290 |
304 |
290 |
302 |
+0.67% |
13,000 |
2016/1/21 |
289 |
300 |
289 |
300 |
+2.74% |
23,000 |
2016/1/20 |
300 |
300 |
292 |
292 |
-3.31% |
6,000 |
2016/1/19 |
302 |
304 |
302 |
302 |
-1.31% |
7,000 |
2016/1/15 |
313 |
316 |
305 |
306 |
-0.97% |
16,000 |
2016/1/14 |
305 |
310 |
305 |
309 |
-2.22% |
15,000 |
2016/1/13 |
313 |
316 |
311 |
316 |
+3.61% |
8,000 |
2016/1/12 |
310 |
312 |
305 |
305 |
-4.69% |
7,000 |
2016/1/7 |
322 |
325 |
320 |
320 |
-3.03% |
5,000 |
2016/1/6 |
330 |
330 |
330 |
330 |
-1.79% |
3,000 |
2016/1/5 |
340 |
340 |
336 |
336 |
-1.18% |
4,000 |
2016/1/4 |
342 |
343 |
340 |
340 |
-0.58% |
5,000 |
2015/12/30 |
338 |
342 |
338 |
342 |
+1.18% |
43,000 |
2015/12/29 |
335 |
338 |
335 |
338 |
+0.60% |
6,000 |
2015/12/28 |
331 |
336 |
331 |
336 |
+2.75% |
21,000 |
2015/12/25 |
333 |
333 |
325 |
327 |
-3.82% |
6,000 |
2015/12/24 |
340 |
341 |
340 |
340 |
+1.19% |
14,000 |
2015/12/22 |
336 |
336 |
334 |
336 |
+0.30% |
62,000 |
2015/12/21 |
332 |
335 |
332 |
335 |
-1.47% |
9,000 |
2015/12/18 |
342 |
342 |
340 |
340 |
-3.13% |
7,000 |
2015/12/17 |
346 |
355 |
346 |
351 |
+1.74% |
29,000 |
2015/12/16 |
342 |
345 |
342 |
345 |
+1.77% |
13,000 |
2015/12/15 |
336 |
339 |
336 |
339 |
-0.88% |
6,000 |
2015/12/14 |
342 |
342 |
342 |
342 |
-0.29% |
2,000 |
2015/12/11 |
340 |
348 |
340 |
343 |
+0.88% |
69,000 |
2015/12/10 |
345 |
348 |
340 |
340 |
-1.45% |
44,000 |
2015/12/9 |
341 |
345 |
341 |
345 |
+0.29% |
6,000 |
2015/12/8 |
351 |
352 |
344 |
344 |
-2.82% |
42,000 |
2015/12/7 |
350 |
354 |
350 |
354 |
+1.14% |
25,000 |
2015/12/4 |
347 |
350 |
347 |
350 |
-0.85% |
7,000 |
2015/12/3 |
354 |
355 |
352 |
353 |
-0.28% |
60,000 |
2015/12/2 |
345 |
354 |
345 |
354 |
+2.02% |
60,000 |
2015/11/30 |
355 |
355 |
347 |
347 |
-2.25% |
14,000 |
2015/11/27 |
353 |
355 |
352 |
355 |
+0.57% |
25,000 |
2015/11/26 |
352 |
353 |
351 |
353 |
+0.28% |
5,000 |
2015/11/25 |
353 |
353 |
350 |
352 |
-0.28% |
18,000 |
2015/11/24 |
350 |
353 |
345 |
353 |
+2.02% |
30,000 |
2015/11/20 |
344 |
346 |
343 |
346 |
+0.58% |
33,000 |
2015/11/19 |
341 |
346 |
341 |
344 |
+0.88% |
76,000 |
2015/11/18 |
341 |
345 |
340 |
341 |
+0.00% |
44,000 |
2015/11/17 |
335 |
342 |
335 |
341 |
+2.71% |
76,000 |
2015/11/16 |
326 |
332 |
322 |
332 |
+0.00% |
38,000 |
2015/11/13 |
329 |
332 |
328 |
332 |
-0.60% |
17,000 |
2015/11/12 |
330 |
335 |
327 |
334 |
+0.30% |
93,000 |
2015/11/11 |
332 |
335 |
330 |
333 |
+0.91% |
65,000 |
2015/11/10 |
328 |
332 |
326 |
330 |
+0.61% |
44,000 |
2015/11/9 |
331 |
331 |
327 |
328 |
-0.91% |
52,000 |
2015/11/6 |
328 |
332 |
328 |
331 |
-0.30% |
68,000 |
2015/11/5 |
324 |
334 |
324 |
332 |
+0.30% |
149,000 |
2015/11/4 |
333 |
343 |
331 |
331 |
+0.61% |
301,000 |
2015/11/2 |
325 |
333 |
323 |
329 |
+24.15% |
1,193,000 |
2015/10/30 |
268 |
268 |
265 |
265 |
-0.75% |
2,000 |
2015/10/29 |
260 |
267 |
260 |
267 |
+2.69% |
5,000 |
2015/10/23 |
260 |
260 |
260 |
260 |
+0.00% |
2,000 |
2015/10/16 |
260 |
260 |
260 |
260 |
+0.00% |
3,000 |
2015/10/14 |
260 |
260 |
260 |
260 |
+0.00% |
1,000 |
2015/10/7 |
260 |
260 |
260 |
260 |
+0.78% |
2,000 |
2015/10/6 |
259 |
259 |
245 |
258 |
+0.78% |
23,000 |
2015/10/5 |
257 |
262 |
256 |
256 |
-2.29% |
22,000 |
2015/10/2 |
262 |
262 |
262 |
262 |
-3.68% |
1,000 |
2015/9/30 |
272 |
272 |
272 |
272 |
+1.12% |
1,000 |
2015/9/29 |
269 |
269 |
269 |
269 |
+0.00% |
1,000 |
2015/9/28 |
269 |
269 |
269 |
269 |
+3.07% |
1,000 |
2015/9/24 |
261 |
261 |
261 |
261 |
+0.00% |
1,000 |
2015/9/18 |
261 |
265 |
261 |
261 |
+0.77% |
10,000 |
2015/9/17 |
265 |
265 |
259 |
259 |
-2.26% |
6,000 |
2015/9/16 |
265 |
265 |
265 |
265 |
-0.38% |
1,000 |
2015/9/14 |
262 |
266 |
262 |
266 |
-2.56% |
2,000 |
2015/9/11 |
265 |
273 |
264 |
273 |
+3.02% |
12,000 |
2015/9/10 |
265 |
265 |
265 |
265 |
-1.85% |
1,000 |
2015/9/9 |
260 |
270 |
260 |
270 |
+3.85% |
17,000 |
2015/9/8 |
260 |
260 |
256 |
260 |
+1.96% |
7,000 |
2015/9/7 |
260 |
260 |
252 |
255 |
-4.49% |
5,000 |
2015/9/3 |
267 |
267 |
267 |
267 |
-1.11% |
2,000 |
2015/9/2 |
262 |
272 |
262 |
270 |
+0.00% |
22,000 |
2015/9/1 |
271 |
271 |
263 |
270 |
-1.10% |
5,000 |
2015/8/31 |
273 |
273 |
272 |
273 |
-0.73% |
4,000 |
2015/8/27 |
275 |
275 |
275 |
275 |
+7.84% |
1,000 |
2015/8/26 |
255 |
255 |
255 |
255 |
+1.59% |
1,000 |
2015/8/25 |
259 |
259 |
248 |
251 |
-3.46% |
4,000 |
2015/8/24 |
262 |
262 |
260 |
260 |
-6.14% |
8,000 |
2015/8/21 |
277 |
277 |
277 |
277 |
+2.59% |
2,000 |
2015/8/20 |
270 |
276 |
270 |
270 |
-1.82% |
106,000 |
2015/8/19 |
275 |
275 |
275 |
275 |
+0.00% |
7,000 |
2015/8/17 |
275 |
275 |
275 |
275 |
+1.48% |
2,000 |
2015/8/13 |
271 |
271 |
271 |
271 |
+0.00% |
1,000 |
2015/8/12 |
270 |
271 |
270 |
271 |
+0.37% |
4,000 |
2015/8/11 |
272 |
276 |
270 |
270 |
-0.74% |
14,000 |
2015/8/10 |
273 |
273 |
272 |
272 |
-1.81% |
5,000 |
2015/8/6 |
277 |
277 |
277 |
277 |
+0.73% |
2,000 |
2015/8/5 |
275 |
275 |
275 |
275 |
-0.36% |
1,000 |
2015/8/3 |
275 |
276 |
275 |
276 |
-0.72% |
4,000 |
2015/7/31 |
283 |
283 |
277 |
278 |
-1.07% |
4,000 |
2015/7/30 |
281 |
281 |
281 |
281 |
+1.08% |
2,000 |
2015/7/29 |
278 |
278 |
278 |
278 |
-0.71% |
1,000 |
2015/7/28 |
280 |
280 |
280 |
280 |
+0.00% |
1,000 |
2015/7/27 |
280 |
280 |
280 |
280 |
+0.00% |
2,000 |
2015/7/24 |
281 |
281 |
280 |
280 |
+0.00% |
6,000 |
2015/7/21 |
285 |
285 |
280 |
280 |
-1.75% |
7,000 |
2015/7/17 |
285 |
285 |
285 |
285 |
+0.00% |
3,000 |
2015/7/16 |
280 |
285 |
280 |
285 |
+2.15% |
17,000 |
2015/7/15 |
279 |
279 |
279 |
279 |
+0.36% |
3,000 |
2015/7/14 |
279 |
279 |
278 |
278 |
+1.83% |
2,000 |
2015/7/13 |
273 |
273 |
273 |
273 |
+1.11% |
1,000 |
2015/7/9 |
272 |
273 |
270 |
270 |
-1.10% |
11,000 |
2015/7/8 |
275 |
275 |
273 |
273 |
-1.44% |
7,000 |
2015/7/7 |
277 |
277 |
277 |
277 |
-0.72% |
1,000 |
2015/7/6 |
276 |
279 |
273 |
279 |
-0.36% |
20,000 |
2015/7/2 |
280 |
280 |
280 |
280 |
+1.45% |
8,000 |
2015/7/1 |
280 |
280 |
274 |
276 |
-0.72% |
9,000 |
2015/6/30 |
278 |
278 |
278 |
278 |
+1.09% |
5,000 |
2015/6/29 |
278 |
278 |
275 |
275 |
-1.08% |
5,000 |
2015/6/26 |
278 |
278 |
278 |
278 |
+0.00% |
1,000 |
2015/6/25 |
278 |
278 |
278 |
278 |
+0.36% |
1,000 |
2015/6/24 |
279 |
279 |
277 |
277 |
+0.36% |
3,000 |
2015/6/22 |
280 |
280 |
275 |
276 |
-1.08% |
6,000 |
2015/6/19 |
285 |
285 |
279 |
279 |
+0.36% |
3,000 |
2015/6/18 |
282 |
282 |
278 |
278 |
-1.07% |
5,000 |
2015/6/17 |
282 |
282 |
281 |
281 |
-0.35% |
4,000 |
2015/6/16 |
279 |
290 |
279 |
282 |
+1.08% |
7,000 |
2015/6/15 |
284 |
284 |
279 |
279 |
-0.71% |
5,000 |
|