日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/3/28 |
324 |
327 |
322 |
326 |
+1.24% |
147,000 |
2016/3/25 |
316 |
324 |
316 |
322 |
+1.90% |
184,000 |
2016/3/24 |
321 |
322 |
316 |
316 |
-2.17% |
94,000 |
2016/3/23 |
325 |
326 |
321 |
323 |
+0.00% |
111,000 |
2016/3/22 |
326 |
329 |
319 |
323 |
+1.57% |
70,000 |
2016/3/18 |
328 |
329 |
317 |
318 |
-3.05% |
226,000 |
2016/3/17 |
326 |
334 |
325 |
328 |
+0.92% |
110,000 |
2016/3/16 |
326 |
327 |
323 |
325 |
-0.91% |
83,000 |
2016/3/15 |
333 |
334 |
327 |
328 |
-1.50% |
75,000 |
2016/3/14 |
336 |
339 |
333 |
333 |
+0.30% |
115,000 |
2016/3/11 |
330 |
332 |
325 |
332 |
-0.60% |
105,000 |
2016/3/10 |
328 |
336 |
328 |
334 |
+2.77% |
180,000 |
2016/3/9 |
322 |
327 |
316 |
325 |
-0.31% |
583,000 |
2016/3/8 |
335 |
335 |
324 |
326 |
-3.26% |
673,000 |
2016/3/7 |
340 |
340 |
335 |
337 |
-0.88% |
215,000 |
2016/3/4 |
339 |
345 |
335 |
340 |
+0.29% |
190,000 |
2016/3/3 |
336 |
340 |
335 |
339 |
-0.29% |
370,000 |
2016/3/2 |
335 |
346 |
335 |
340 |
+3.03% |
471,000 |
2016/3/1 |
336 |
336 |
326 |
330 |
-1.20% |
269,000 |
2016/2/29 |
337 |
348 |
334 |
334 |
-2.34% |
370,000 |
2016/2/26 |
341 |
347 |
340 |
342 |
+0.59% |
389,000 |
2016/2/25 |
331 |
346 |
329 |
340 |
+2.72% |
402,000 |
2016/2/24 |
328 |
333 |
324 |
331 |
+0.61% |
398,000 |
2016/2/23 |
333 |
337 |
329 |
329 |
-0.60% |
284,000 |
2016/2/22 |
333 |
333 |
323 |
331 |
+1.53% |
569,000 |
2016/2/19 |
329 |
330 |
319 |
326 |
-2.40% |
58,000 |
2016/2/18 |
336 |
342 |
331 |
334 |
+1.52% |
57,000 |
2016/2/17 |
325 |
335 |
325 |
329 |
+2.49% |
55,000 |
2016/2/16 |
320 |
333 |
318 |
321 |
-0.93% |
104,000 |
2016/2/15 |
312 |
324 |
304 |
324 |
+10.96% |
85,000 |
2016/2/12 |
299 |
305 |
291 |
292 |
-6.41% |
210,000 |
2016/2/10 |
316 |
325 |
309 |
312 |
-1.27% |
155,000 |
2016/2/9 |
327 |
330 |
316 |
316 |
-7.87% |
85,000 |
2016/2/8 |
339 |
346 |
335 |
343 |
+1.18% |
71,000 |
2016/2/5 |
343 |
347 |
335 |
339 |
-2.31% |
57,000 |
2016/2/4 |
359 |
360 |
347 |
347 |
-5.45% |
60,000 |
2016/2/3 |
366 |
374 |
358 |
367 |
-1.87% |
120,000 |
2016/2/2 |
377 |
377 |
371 |
374 |
-1.32% |
93,000 |
2016/2/1 |
374 |
379 |
372 |
379 |
+2.43% |
137,000 |
2016/1/29 |
356 |
370 |
355 |
370 |
+6.32% |
220,000 |
2016/1/28 |
347 |
352 |
345 |
348 |
-0.85% |
40,000 |
2016/1/27 |
347 |
358 |
347 |
351 |
+4.78% |
102,000 |
2016/1/26 |
340 |
343 |
334 |
335 |
-2.62% |
46,000 |
2016/1/25 |
342 |
346 |
339 |
344 |
+0.88% |
96,000 |
2016/1/22 |
334 |
342 |
328 |
341 |
+6.56% |
70,000 |
2016/1/21 |
329 |
338 |
320 |
320 |
-3.03% |
98,000 |
2016/1/20 |
345 |
345 |
330 |
330 |
-5.17% |
113,000 |
2016/1/19 |
343 |
350 |
342 |
348 |
+0.29% |
51,000 |
2016/1/18 |
330 |
348 |
330 |
347 |
+1.76% |
40,000 |
2016/1/15 |
353 |
356 |
339 |
341 |
-2.29% |
71,000 |
2016/1/14 |
350 |
351 |
343 |
349 |
-2.51% |
87,000 |
2016/1/13 |
346 |
360 |
346 |
358 |
+5.29% |
116,000 |
2016/1/12 |
341 |
345 |
340 |
340 |
-2.58% |
70,000 |
2016/1/8 |
344 |
356 |
339 |
349 |
+0.29% |
81,000 |
2016/1/7 |
365 |
367 |
333 |
348 |
-4.66% |
172,000 |
2016/1/6 |
368 |
371 |
352 |
365 |
-1.35% |
68,000 |
2016/1/5 |
372 |
374 |
369 |
370 |
-0.54% |
85,000 |
2016/1/4 |
383 |
384 |
372 |
372 |
-2.87% |
63,000 |
2015/12/30 |
387 |
388 |
383 |
383 |
-0.78% |
75,000 |
2015/12/29 |
381 |
386 |
378 |
386 |
+1.05% |
76,000 |
2015/12/28 |
381 |
388 |
379 |
382 |
+0.00% |
107,000 |
2015/12/25 |
379 |
383 |
378 |
382 |
+0.53% |
130,000 |
2015/12/24 |
383 |
387 |
380 |
380 |
-0.78% |
59,000 |
2015/12/22 |
377 |
387 |
377 |
383 |
+0.26% |
93,000 |
2015/12/21 |
374 |
385 |
374 |
382 |
+0.53% |
82,000 |
2015/12/18 |
386 |
391 |
380 |
380 |
-1.55% |
162,000 |
2015/12/17 |
382 |
392 |
381 |
386 |
+1.31% |
238,000 |
2015/12/16 |
374 |
382 |
374 |
381 |
+2.70% |
154,000 |
2015/12/15 |
380 |
380 |
368 |
371 |
-1.07% |
93,000 |
2015/12/14 |
375 |
378 |
369 |
375 |
-1.32% |
170,000 |
2015/12/11 |
366 |
380 |
366 |
380 |
+3.26% |
314,000 |
2015/12/10 |
368 |
370 |
365 |
368 |
-0.81% |
64,000 |
2015/12/9 |
362 |
373 |
361 |
371 |
+0.82% |
124,000 |
2015/12/8 |
371 |
371 |
366 |
368 |
-0.54% |
77,000 |
2015/12/7 |
364 |
373 |
364 |
370 |
+2.49% |
123,000 |
2015/12/4 |
366 |
366 |
360 |
361 |
-2.96% |
147,000 |
2015/12/3 |
365 |
373 |
365 |
372 |
+0.81% |
97,000 |
2015/12/2 |
375 |
375 |
367 |
369 |
+1.10% |
55,000 |
2015/11/30 |
365 |
368 |
360 |
365 |
+0.83% |
181,000 |
2015/11/27 |
365 |
367 |
361 |
362 |
-0.82% |
118,000 |
2015/11/26 |
364 |
367 |
363 |
365 |
+0.55% |
88,000 |
2015/11/25 |
367 |
367 |
363 |
363 |
-2.42% |
74,000 |
2015/11/24 |
369 |
372 |
367 |
372 |
+0.00% |
56,000 |
2015/11/20 |
377 |
377 |
370 |
372 |
-1.59% |
55,000 |
2015/11/19 |
371 |
378 |
371 |
378 |
+2.16% |
147,000 |
2015/11/18 |
377 |
377 |
369 |
370 |
-0.80% |
54,000 |
2015/11/17 |
369 |
377 |
369 |
373 |
+1.36% |
84,000 |
2015/11/16 |
361 |
369 |
360 |
368 |
+0.00% |
80,000 |
2015/11/13 |
367 |
368 |
361 |
368 |
-0.54% |
61,000 |
2015/11/12 |
368 |
371 |
366 |
370 |
-0.54% |
81,000 |
2015/11/11 |
363 |
372 |
363 |
372 |
+1.36% |
86,000 |
2015/11/10 |
363 |
368 |
362 |
367 |
-0.81% |
123,000 |
2015/11/9 |
358 |
370 |
358 |
370 |
+3.35% |
204,000 |
2015/11/6 |
359 |
360 |
354 |
358 |
+1.42% |
84,000 |
2015/11/5 |
358 |
358 |
352 |
353 |
-1.12% |
109,000 |
2015/11/4 |
357 |
359 |
355 |
357 |
+1.71% |
140,000 |
2015/11/2 |
351 |
358 |
349 |
351 |
-0.57% |
267,000 |
2015/10/30 |
342 |
358 |
334 |
353 |
+3.22% |
429,000 |
2015/10/29 |
349 |
351 |
342 |
342 |
-2.01% |
283,000 |
2015/10/28 |
344 |
349 |
343 |
349 |
+2.05% |
110,000 |
2015/10/27 |
349 |
349 |
341 |
342 |
-2.01% |
70,000 |
2015/10/26 |
345 |
349 |
344 |
349 |
+2.65% |
115,000 |
2015/10/23 |
339 |
344 |
337 |
340 |
+1.19% |
134,000 |
2015/10/22 |
329 |
337 |
328 |
336 |
+2.13% |
716,000 |
2015/10/21 |
319 |
330 |
318 |
329 |
+3.13% |
737,000 |
2015/10/20 |
328 |
328 |
317 |
319 |
-0.93% |
70,000 |
2015/10/19 |
325 |
326 |
321 |
322 |
-0.92% |
79,000 |
2015/10/16 |
322 |
329 |
322 |
325 |
+1.56% |
136,000 |
2015/10/15 |
317 |
327 |
314 |
320 |
+0.63% |
272,000 |
2015/10/14 |
329 |
329 |
316 |
318 |
-4.22% |
137,000 |
2015/10/13 |
336 |
336 |
329 |
332 |
-1.48% |
64,000 |
2015/10/9 |
332 |
340 |
332 |
337 |
+5.31% |
160,000 |
2015/10/8 |
319 |
326 |
318 |
320 |
-1.23% |
127,000 |
2015/10/7 |
310 |
324 |
310 |
324 |
+3.85% |
123,000 |
2015/10/6 |
314 |
315 |
310 |
312 |
+1.30% |
93,000 |
2015/10/5 |
312 |
313 |
307 |
308 |
+1.32% |
120,000 |
2015/10/2 |
302 |
307 |
298 |
304 |
+4.47% |
114,000 |
2015/9/30 |
283 |
295 |
282 |
291 |
+5.05% |
104,000 |
2015/9/29 |
279 |
282 |
275 |
277 |
-3.48% |
89,000 |
2015/9/28 |
292 |
292 |
283 |
287 |
+0.00% |
134,000 |
2015/9/25 |
289 |
289 |
279 |
287 |
+0.35% |
162,000 |
2015/9/24 |
297 |
297 |
284 |
286 |
-6.23% |
141,000 |
2015/9/18 |
308 |
310 |
300 |
305 |
-1.29% |
66,000 |
|