日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/2/12 |
163 |
166 |
159 |
159 |
-7.56% |
20,000 |
2016/2/10 |
172 |
172 |
172 |
172 |
-1.71% |
1,000 |
2016/2/9 |
175 |
175 |
175 |
175 |
-4.37% |
1,000 |
2016/2/8 |
181 |
183 |
181 |
183 |
+5.17% |
2,000 |
2016/2/5 |
177 |
177 |
173 |
174 |
-3.33% |
26,000 |
2016/2/4 |
180 |
180 |
180 |
180 |
-2.70% |
10,000 |
2016/2/3 |
191 |
191 |
185 |
185 |
-3.14% |
42,000 |
2016/2/2 |
188 |
191 |
188 |
191 |
+2.69% |
85,000 |
2016/2/1 |
185 |
189 |
185 |
186 |
+3.33% |
46,000 |
2016/1/28 |
178 |
180 |
178 |
180 |
+1.69% |
11,000 |
2016/1/27 |
174 |
177 |
174 |
177 |
+7.27% |
4,000 |
2016/1/25 |
165 |
165 |
165 |
165 |
-2.94% |
1,000 |
2016/1/18 |
174 |
174 |
170 |
170 |
-5.56% |
2,000 |
2016/1/5 |
180 |
180 |
180 |
180 |
-1.10% |
13,000 |
2016/1/4 |
183 |
189 |
182 |
182 |
+2.25% |
19,000 |
2015/12/29 |
178 |
178 |
178 |
178 |
-2.20% |
4,000 |
2015/12/28 |
182 |
182 |
182 |
182 |
+0.55% |
1,000 |
2015/12/25 |
178 |
181 |
178 |
181 |
+0.00% |
2,000 |
2015/12/24 |
181 |
181 |
181 |
181 |
-2.16% |
5,000 |
2015/12/22 |
185 |
185 |
185 |
185 |
+2.21% |
1,000 |
2015/12/21 |
184 |
184 |
181 |
181 |
-2.69% |
11,000 |
2015/12/18 |
183 |
186 |
183 |
186 |
+1.64% |
24,000 |
2015/12/17 |
182 |
184 |
180 |
183 |
+2.23% |
24,000 |
2015/12/16 |
177 |
179 |
177 |
179 |
+2.29% |
10,000 |
2015/12/15 |
179 |
179 |
175 |
175 |
-2.23% |
59,000 |
2015/12/14 |
176 |
180 |
176 |
179 |
+0.00% |
21,000 |
2015/12/11 |
180 |
180 |
179 |
179 |
-0.56% |
26,000 |
2015/12/10 |
180 |
180 |
180 |
180 |
+0.00% |
11,000 |
2015/12/9 |
184 |
184 |
180 |
180 |
-1.10% |
25,000 |
2015/12/8 |
185 |
185 |
182 |
182 |
+0.00% |
10,000 |
2015/12/7 |
184 |
184 |
182 |
182 |
+1.11% |
19,000 |
2015/12/4 |
183 |
183 |
180 |
180 |
-2.17% |
45,000 |
2015/12/3 |
188 |
188 |
184 |
184 |
-3.16% |
23,000 |
2015/12/2 |
185 |
190 |
185 |
190 |
+3.83% |
44,000 |
2015/12/1 |
187 |
188 |
183 |
183 |
+10.91% |
352,000 |
2015/11/27 |
165 |
165 |
165 |
165 |
-0.60% |
2,000 |
2015/11/25 |
166 |
166 |
166 |
166 |
+0.00% |
1,000 |
2015/11/20 |
168 |
168 |
165 |
166 |
-1.19% |
5,000 |
2015/11/16 |
168 |
168 |
168 |
168 |
-1.18% |
3,000 |
2015/11/12 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2015/11/11 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2015/11/10 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2015/11/9 |
170 |
170 |
170 |
170 |
+0.00% |
10,000 |
2015/10/30 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2015/10/28 |
170 |
170 |
170 |
170 |
-2.30% |
6,000 |
2015/10/27 |
174 |
174 |
174 |
174 |
+2.35% |
1,000 |
2015/10/26 |
170 |
170 |
170 |
170 |
-2.86% |
4,000 |
2015/10/23 |
175 |
175 |
175 |
175 |
+2.94% |
2,000 |
2015/10/22 |
170 |
170 |
170 |
170 |
-1.16% |
4,000 |
2015/10/20 |
172 |
172 |
172 |
172 |
+0.00% |
1,000 |
2015/10/16 |
168 |
172 |
168 |
172 |
+1.18% |
8,000 |
2015/10/9 |
172 |
172 |
166 |
170 |
-0.58% |
10,000 |
2015/10/6 |
170 |
171 |
170 |
171 |
-0.58% |
4,000 |
2015/10/5 |
172 |
172 |
172 |
172 |
+0.58% |
6,000 |
2015/10/2 |
171 |
171 |
171 |
171 |
+0.59% |
6,000 |
2015/9/30 |
170 |
170 |
170 |
170 |
+1.80% |
3,000 |
2015/9/25 |
167 |
167 |
167 |
167 |
-2.91% |
2,000 |
2015/9/24 |
170 |
172 |
170 |
172 |
-0.58% |
3,000 |
2015/9/17 |
173 |
173 |
173 |
173 |
+0.00% |
3,000 |
2015/9/15 |
173 |
173 |
173 |
173 |
+0.00% |
1,000 |
2015/9/14 |
169 |
173 |
169 |
173 |
+0.58% |
4,000 |
2015/9/10 |
172 |
172 |
172 |
172 |
-1.15% |
4,000 |
2015/9/8 |
174 |
175 |
174 |
174 |
+0.00% |
15,000 |
2015/9/7 |
174 |
174 |
174 |
174 |
+2.35% |
1,000 |
2015/9/4 |
172 |
172 |
170 |
170 |
-3.95% |
15,000 |
2015/9/3 |
177 |
177 |
177 |
177 |
+0.00% |
2,000 |
2015/9/2 |
177 |
177 |
170 |
177 |
-1.67% |
26,000 |
2015/9/1 |
180 |
180 |
180 |
180 |
+0.00% |
19,000 |
2015/8/31 |
175 |
180 |
175 |
180 |
+0.00% |
13,000 |
2015/8/28 |
177 |
180 |
177 |
180 |
+0.00% |
6,000 |
2015/8/26 |
180 |
180 |
180 |
180 |
+2.86% |
5,000 |
2015/8/25 |
175 |
175 |
175 |
175 |
+0.00% |
4,000 |
2015/8/24 |
179 |
179 |
175 |
175 |
-4.89% |
7,000 |
2015/8/21 |
184 |
184 |
183 |
184 |
+2.79% |
23,000 |
2015/8/20 |
179 |
179 |
179 |
179 |
+1.13% |
1,000 |
2015/8/19 |
172 |
177 |
171 |
177 |
+1.14% |
7,000 |
2015/8/18 |
174 |
175 |
172 |
175 |
-0.57% |
9,000 |
2015/8/17 |
184 |
184 |
173 |
176 |
-4.35% |
9,000 |
2015/8/14 |
171 |
185 |
171 |
184 |
+10.84% |
16,000 |
2015/8/12 |
166 |
166 |
166 |
166 |
-2.35% |
3,000 |
2015/8/10 |
170 |
170 |
170 |
170 |
-1.16% |
2,000 |
2015/8/7 |
170 |
172 |
157 |
172 |
+1.18% |
49,000 |
2015/8/4 |
170 |
170 |
170 |
170 |
+0.00% |
2,000 |
2015/8/3 |
170 |
170 |
170 |
170 |
+1.19% |
1,000 |
2015/7/29 |
170 |
170 |
168 |
168 |
-1.18% |
25,000 |
2015/7/28 |
170 |
170 |
170 |
170 |
-1.16% |
6,000 |
2015/7/27 |
177 |
177 |
172 |
172 |
+0.00% |
8,000 |
2015/7/24 |
171 |
172 |
171 |
172 |
+2.38% |
3,000 |
2015/7/23 |
172 |
172 |
167 |
168 |
-4.00% |
13,000 |
2015/7/22 |
172 |
175 |
172 |
175 |
+0.00% |
3,000 |
2015/7/16 |
175 |
175 |
175 |
175 |
+2.34% |
1,000 |
2015/7/15 |
171 |
171 |
171 |
171 |
+0.59% |
1,000 |
2015/7/14 |
170 |
170 |
170 |
170 |
-0.58% |
1,000 |
2015/7/10 |
166 |
171 |
166 |
171 |
-2.29% |
30,000 |
2015/7/3 |
175 |
175 |
175 |
175 |
-1.69% |
1,000 |
2015/7/1 |
178 |
178 |
178 |
178 |
+0.56% |
4,000 |
2015/6/30 |
177 |
177 |
177 |
177 |
+0.57% |
3,000 |
2015/6/29 |
177 |
177 |
176 |
176 |
-0.56% |
4,000 |
2015/6/26 |
180 |
180 |
177 |
177 |
+0.57% |
14,000 |
2015/6/25 |
176 |
180 |
176 |
176 |
+0.00% |
10,000 |
2015/6/24 |
180 |
180 |
176 |
176 |
-0.56% |
27,000 |
2015/6/22 |
177 |
177 |
177 |
177 |
+0.00% |
4,000 |
2015/6/19 |
177 |
177 |
177 |
177 |
+0.00% |
4,000 |
2015/6/18 |
185 |
185 |
177 |
177 |
-1.67% |
6,000 |
2015/6/17 |
180 |
180 |
180 |
180 |
+2.27% |
1,000 |
2015/6/15 |
175 |
190 |
175 |
176 |
+5.39% |
13,000 |
2015/6/9 |
167 |
167 |
167 |
167 |
-1.76% |
19,000 |
2015/6/8 |
170 |
170 |
170 |
170 |
+0.59% |
1,000 |
2015/6/5 |
169 |
169 |
169 |
169 |
-0.59% |
1,000 |
2015/6/4 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2015/6/3 |
170 |
170 |
170 |
170 |
+1.80% |
1,000 |
2015/6/2 |
167 |
167 |
167 |
167 |
-1.76% |
1,000 |
2015/5/29 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2015/5/28 |
170 |
170 |
170 |
170 |
+0.59% |
3,000 |
2015/5/27 |
169 |
169 |
169 |
169 |
+0.00% |
1,000 |
2015/5/26 |
169 |
169 |
169 |
169 |
+1.20% |
2,000 |
2015/5/25 |
167 |
167 |
167 |
167 |
+0.60% |
15,000 |
2015/5/21 |
166 |
169 |
166 |
166 |
+0.61% |
16,000 |
2015/5/19 |
165 |
170 |
165 |
165 |
-0.60% |
11,000 |
2015/5/18 |
171 |
173 |
165 |
166 |
+3.11% |
20,000 |
2015/5/15 |
162 |
162 |
161 |
161 |
+0.00% |
3,000 |
2015/5/13 |
161 |
161 |
161 |
161 |
+0.62% |
1,000 |
2015/5/7 |
164 |
165 |
160 |
160 |
-2.44% |
24,000 |
|