日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/7/26 |
1,498 |
1,507 |
1,482 |
1,491 |
-1.58% |
10,458,100 |
2016/7/25 |
1,512 |
1,533 |
1,512 |
1,515 |
-0.26% |
1,985,500 |
2016/7/22 |
1,501 |
1,526 |
1,500 |
1,519 |
-0.33% |
507,000 |
2016/7/21 |
1,517 |
1,533 |
1,516 |
1,524 |
+1.60% |
753,900 |
2016/7/20 |
1,490 |
1,507 |
1,489 |
1,500 |
-0.40% |
1,038,900 |
2016/7/19 |
1,509 |
1,519 |
1,481 |
1,506 |
+0.74% |
706,900 |
2016/7/15 |
1,474 |
1,511 |
1,472 |
1,495 |
+1.49% |
773,600 |
2016/7/14 |
1,449 |
1,474 |
1,449 |
1,473 |
+0.96% |
1,207,700 |
2016/7/13 |
1,450 |
1,470 |
1,441 |
1,459 |
+3.11% |
1,330,100 |
2016/7/12 |
1,407 |
1,434 |
1,398 |
1,415 |
+2.76% |
1,256,700 |
2016/7/11 |
1,340 |
1,390 |
1,340 |
1,377 |
+4.79% |
1,054,500 |
2016/7/8 |
1,322 |
1,339 |
1,312 |
1,314 |
-0.08% |
1,888,700 |
2016/7/7 |
1,309 |
1,331 |
1,305 |
1,315 |
+0.00% |
990,100 |
2016/7/6 |
1,318 |
1,318 |
1,295 |
1,315 |
-2.08% |
870,000 |
2016/7/5 |
1,344 |
1,347 |
1,326 |
1,343 |
+0.60% |
614,500 |
2016/7/4 |
1,322 |
1,343 |
1,318 |
1,335 |
+0.98% |
799,500 |
2016/7/1 |
1,330 |
1,339 |
1,322 |
1,322 |
-0.08% |
1,600,900 |
2016/6/30 |
1,372 |
1,372 |
1,321 |
1,323 |
-1.12% |
1,778,000 |
2016/6/29 |
1,345 |
1,351 |
1,328 |
1,338 |
+2.61% |
1,463,600 |
2016/6/28 |
1,313 |
1,326 |
1,284 |
1,304 |
-3.26% |
1,803,900 |
2016/6/27 |
1,378 |
1,379 |
1,328 |
1,348 |
-1.53% |
905,000 |
2016/6/24 |
1,496 |
1,498 |
1,334 |
1,369 |
-8.24% |
1,969,400 |
2016/6/23 |
1,467 |
1,499 |
1,460 |
1,492 |
+1.84% |
675,500 |
2016/6/22 |
1,450 |
1,473 |
1,445 |
1,465 |
-0.07% |
1,100,900 |
2016/6/21 |
1,428 |
1,471 |
1,421 |
1,466 |
+1.17% |
927,400 |
2016/6/20 |
1,434 |
1,460 |
1,424 |
1,449 |
+3.13% |
1,273,500 |
2016/6/17 |
1,389 |
1,413 |
1,387 |
1,405 |
+2.33% |
1,342,500 |
2016/6/16 |
1,408 |
1,411 |
1,372 |
1,373 |
-3.65% |
876,000 |
2016/6/15 |
1,398 |
1,435 |
1,395 |
1,425 |
+1.50% |
828,700 |
2016/6/14 |
1,410 |
1,418 |
1,394 |
1,404 |
-0.64% |
801,500 |
2016/6/13 |
1,435 |
1,448 |
1,413 |
1,413 |
-3.22% |
769,700 |
2016/6/10 |
1,461 |
1,470 |
1,454 |
1,460 |
+0.07% |
1,728,500 |
2016/6/9 |
1,465 |
1,479 |
1,456 |
1,459 |
-1.29% |
718,300 |
2016/6/8 |
1,481 |
1,485 |
1,465 |
1,478 |
+0.07% |
1,348,800 |
2016/6/7 |
1,485 |
1,494 |
1,470 |
1,477 |
+0.27% |
941,500 |
2016/6/6 |
1,440 |
1,479 |
1,435 |
1,473 |
-0.34% |
1,174,300 |
2016/6/3 |
1,477 |
1,491 |
1,471 |
1,478 |
-2.64% |
870,200 |
2016/5/31 |
1,481 |
1,532 |
1,476 |
1,518 |
+1.88% |
1,540,900 |
2016/5/30 |
1,481 |
1,493 |
1,467 |
1,490 |
+1.43% |
685,500 |
2016/5/27 |
1,474 |
1,480 |
1,462 |
1,469 |
-0.07% |
562,600 |
2016/5/26 |
1,482 |
1,491 |
1,468 |
1,470 |
+0.75% |
708,000 |
2016/5/25 |
1,461 |
1,465 |
1,449 |
1,459 |
+1.96% |
495,400 |
2016/5/24 |
1,446 |
1,446 |
1,426 |
1,431 |
-1.31% |
529,200 |
2016/5/23 |
1,452 |
1,454 |
1,429 |
1,450 |
-1.16% |
538,700 |
2016/5/20 |
1,446 |
1,467 |
1,441 |
1,467 |
+1.17% |
462,600 |
2016/5/19 |
1,475 |
1,485 |
1,445 |
1,450 |
-1.29% |
725,900 |
2016/5/18 |
1,461 |
1,481 |
1,447 |
1,469 |
+0.55% |
1,996,200 |
2016/5/17 |
1,454 |
1,461 |
1,446 |
1,461 |
+1.11% |
400,700 |
2016/5/16 |
1,440 |
1,450 |
1,425 |
1,445 |
+0.07% |
796,100 |
2016/5/13 |
1,466 |
1,475 |
1,442 |
1,444 |
-1.50% |
915,200 |
2016/5/12 |
1,409 |
1,475 |
1,404 |
1,466 |
-1.15% |
987,200 |
2016/5/11 |
1,499 |
1,514 |
1,478 |
1,483 |
+0.00% |
676,700 |
2016/5/10 |
1,470 |
1,495 |
1,450 |
1,483 |
+1.51% |
1,095,100 |
2016/5/9 |
1,456 |
1,467 |
1,447 |
1,461 |
+1.04% |
594,000 |
2016/5/6 |
1,441 |
1,455 |
1,429 |
1,446 |
+0.98% |
1,034,800 |
2016/5/2 |
1,421 |
1,444 |
1,420 |
1,432 |
-4.53% |
1,071,400 |
2016/4/28 |
1,567 |
1,580 |
1,487 |
1,500 |
-2.60% |
1,289,300 |
2016/4/27 |
1,554 |
1,564 |
1,532 |
1,540 |
-1.22% |
1,060,100 |
2016/4/26 |
1,564 |
1,576 |
1,549 |
1,559 |
-1.02% |
807,200 |
2016/4/25 |
1,578 |
1,588 |
1,563 |
1,575 |
+1.22% |
1,124,600 |
2016/4/22 |
1,514 |
1,568 |
1,514 |
1,556 |
+1.37% |
1,336,900 |
2016/4/21 |
1,527 |
1,540 |
1,511 |
1,535 |
+3.09% |
1,426,700 |
2016/4/20 |
1,518 |
1,521 |
1,489 |
1,489 |
-0.87% |
950,700 |
2016/4/19 |
1,505 |
1,516 |
1,493 |
1,502 |
+3.87% |
1,054,800 |
2016/4/18 |
1,434 |
1,456 |
1,425 |
1,446 |
-4.62% |
941,200 |
2016/4/15 |
1,507 |
1,534 |
1,495 |
1,516 |
-0.52% |
1,271,600 |
2016/4/14 |
1,508 |
1,531 |
1,495 |
1,524 |
+2.90% |
937,100 |
2016/4/13 |
1,470 |
1,490 |
1,450 |
1,481 |
+2.56% |
1,288,300 |
2016/4/12 |
1,406 |
1,456 |
1,394 |
1,444 |
+3.00% |
1,211,200 |
2016/4/11 |
1,424 |
1,430 |
1,392 |
1,402 |
-2.64% |
1,050,500 |
2016/4/8 |
1,400 |
1,460 |
1,386 |
1,440 |
+0.84% |
1,847,800 |
2016/4/7 |
1,448 |
1,469 |
1,428 |
1,428 |
-1.04% |
1,151,300 |
2016/4/6 |
1,435 |
1,460 |
1,431 |
1,443 |
+0.56% |
950,200 |
2016/4/5 |
1,483 |
1,489 |
1,435 |
1,435 |
-3.82% |
913,900 |
2016/4/4 |
1,519 |
1,527 |
1,474 |
1,492 |
-2.16% |
878,100 |
2016/4/1 |
1,582 |
1,583 |
1,514 |
1,525 |
-3.85% |
1,184,200 |
2016/3/31 |
1,610 |
1,619 |
1,582 |
1,586 |
-0.88% |
755,300 |
2016/3/30 |
1,629 |
1,631 |
1,599 |
1,600 |
-2.02% |
973,700 |
2016/3/29 |
1,614 |
1,638 |
1,606 |
1,633 |
-0.24% |
1,022,800 |
2016/3/28 |
1,626 |
1,637 |
1,617 |
1,637 |
+1.11% |
754,700 |
2016/3/25 |
1,585 |
1,627 |
1,577 |
1,619 |
+3.06% |
753,600 |
2016/3/24 |
1,590 |
1,598 |
1,563 |
1,571 |
-1.81% |
657,400 |
2016/3/23 |
1,592 |
1,621 |
1,590 |
1,600 |
+0.69% |
791,800 |
2016/3/22 |
1,577 |
1,612 |
1,574 |
1,589 |
+2.12% |
1,679,900 |
2016/3/18 |
1,585 |
1,592 |
1,545 |
1,556 |
-2.38% |
1,901,500 |
2016/3/17 |
1,617 |
1,638 |
1,578 |
1,594 |
-0.87% |
1,644,300 |
2016/3/16 |
1,614 |
1,625 |
1,608 |
1,608 |
-0.74% |
810,400 |
2016/3/15 |
1,650 |
1,654 |
1,619 |
1,620 |
-1.94% |
929,600 |
2016/3/14 |
1,674 |
1,674 |
1,644 |
1,652 |
+0.67% |
1,044,900 |
2016/3/11 |
1,608 |
1,649 |
1,604 |
1,641 |
+0.06% |
1,165,800 |
2016/3/10 |
1,610 |
1,644 |
1,607 |
1,640 |
+3.21% |
1,159,800 |
2016/3/9 |
1,588 |
1,596 |
1,565 |
1,589 |
-0.69% |
1,877,800 |
2016/3/8 |
1,614 |
1,629 |
1,592 |
1,600 |
-1.84% |
1,721,100 |
2016/3/7 |
1,656 |
1,658 |
1,614 |
1,630 |
-1.57% |
1,563,900 |
2016/3/4 |
1,633 |
1,659 |
1,620 |
1,656 |
+0.73% |
2,074,400 |
2016/3/3 |
1,623 |
1,647 |
1,612 |
1,644 |
+4.85% |
1,385,700 |
2016/2/29 |
1,598 |
1,611 |
1,568 |
1,568 |
-0.38% |
1,395,700 |
2016/2/26 |
1,591 |
1,597 |
1,568 |
1,574 |
-0.38% |
884,200 |
2016/2/25 |
1,565 |
1,584 |
1,548 |
1,580 |
-0.19% |
1,266,000 |
2016/2/24 |
1,574 |
1,588 |
1,553 |
1,583 |
-0.69% |
943,100 |
2016/2/23 |
1,613 |
1,617 |
1,581 |
1,594 |
+0.50% |
985,400 |
2016/2/22 |
1,574 |
1,601 |
1,553 |
1,586 |
-0.56% |
964,400 |
2016/2/19 |
1,616 |
1,627 |
1,581 |
1,595 |
-2.86% |
1,919,200 |
2016/2/18 |
1,643 |
1,665 |
1,636 |
1,642 |
+2.11% |
1,275,100 |
2016/2/17 |
1,641 |
1,641 |
1,595 |
1,608 |
-2.84% |
1,651,300 |
2016/2/16 |
1,628 |
1,677 |
1,628 |
1,655 |
-0.42% |
1,896,500 |
2016/2/15 |
1,610 |
1,680 |
1,593 |
1,662 |
+9.27% |
1,587,200 |
2016/2/12 |
1,556 |
1,576 |
1,514 |
1,521 |
-6.28% |
3,295,800 |
2016/2/10 |
1,637 |
1,661 |
1,600 |
1,623 |
-0.86% |
1,968,500 |
2016/2/9 |
1,667 |
1,685 |
1,630 |
1,637 |
-5.97% |
2,251,700 |
2016/2/8 |
1,717 |
1,752 |
1,681 |
1,741 |
-0.80% |
2,088,300 |
2016/2/5 |
1,774 |
1,775 |
1,731 |
1,755 |
-2.34% |
2,655,900 |
2016/2/4 |
1,821 |
1,821 |
1,784 |
1,797 |
-2.71% |
3,486,000 |
2016/2/3 |
1,900 |
1,900 |
1,830 |
1,847 |
-4.84% |
4,160,200 |
2016/2/2 |
1,937 |
1,953 |
1,922 |
1,941 |
-1.82% |
4,802,600 |
2016/2/1 |
1,938 |
1,977 |
1,901 |
1,977 |
+6.29% |
13,432,000 |
2016/1/29 |
1,761 |
1,863 |
1,760 |
1,860 |
+3.51% |
9,164,000 |
2016/1/28 |
1,724 |
1,821 |
1,722 |
1,797 |
+4.23% |
10,354,700 |
2016/1/27 |
1,781 |
1,781 |
1,713 |
1,724 |
+16.41% |
13,760,400 |
2016/1/26 |
1,481 |
1,491 |
1,466 |
1,481 |
-1.20% |
1,521,700 |
2016/1/25 |
1,499 |
1,503 |
1,467 |
1,499 |
+1.15% |
1,555,500 |
2016/1/22 |
1,451 |
1,484 |
1,442 |
1,482 |
+5.93% |
1,335,100 |
2016/1/21 |
1,439 |
1,468 |
1,399 |
1,399 |
-3.05% |
1,750,800 |
|