日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/26 |
620 |
626 |
620 |
622 |
-0.64% |
17,700 |
2016/8/25 |
616 |
627 |
616 |
626 |
+1.46% |
15,600 |
2016/8/24 |
615 |
618 |
614 |
617 |
+0.16% |
17,600 |
2016/8/23 |
616 |
618 |
613 |
616 |
-0.65% |
13,800 |
2016/8/22 |
616 |
625 |
616 |
620 |
-0.96% |
10,400 |
2016/8/19 |
625 |
626 |
620 |
626 |
-0.48% |
16,400 |
2016/8/18 |
628 |
631 |
627 |
629 |
-0.63% |
7,000 |
2016/8/17 |
625 |
635 |
625 |
633 |
-2.31% |
16,100 |
2016/8/16 |
650 |
655 |
645 |
648 |
-1.07% |
11,500 |
2016/8/15 |
652 |
658 |
652 |
655 |
-0.15% |
5,900 |
2016/8/12 |
653 |
656 |
652 |
656 |
+0.61% |
9,100 |
2016/8/10 |
649 |
654 |
649 |
652 |
-0.31% |
8,100 |
2016/8/9 |
650 |
655 |
649 |
654 |
+0.77% |
11,400 |
2016/8/8 |
642 |
652 |
642 |
649 |
+1.25% |
8,200 |
2016/8/5 |
642 |
649 |
641 |
641 |
-0.16% |
4,400 |
2016/8/4 |
644 |
650 |
639 |
642 |
-0.47% |
9,100 |
2016/8/3 |
650 |
651 |
645 |
645 |
-1.38% |
8,500 |
2016/8/2 |
655 |
657 |
651 |
654 |
-0.46% |
6,800 |
2016/8/1 |
660 |
660 |
652 |
657 |
-0.30% |
8,400 |
2016/7/29 |
661 |
662 |
656 |
659 |
-0.30% |
8,100 |
2016/7/28 |
660 |
662 |
656 |
661 |
+0.76% |
8,700 |
2016/7/27 |
653 |
659 |
653 |
656 |
+0.46% |
6,300 |
2016/7/26 |
655 |
659 |
653 |
653 |
-0.31% |
5,200 |
2016/7/25 |
660 |
660 |
654 |
655 |
-0.15% |
6,800 |
2016/7/22 |
655 |
656 |
653 |
656 |
-0.15% |
4,800 |
2016/7/21 |
660 |
660 |
655 |
657 |
+0.31% |
4,300 |
2016/7/20 |
655 |
659 |
654 |
655 |
-0.15% |
3,900 |
2016/7/19 |
655 |
659 |
654 |
656 |
+0.31% |
6,000 |
2016/7/15 |
659 |
660 |
650 |
654 |
+0.93% |
12,700 |
2016/7/14 |
646 |
656 |
646 |
648 |
+0.31% |
8,300 |
2016/7/13 |
647 |
655 |
645 |
646 |
+0.00% |
10,500 |
2016/7/12 |
637 |
647 |
637 |
646 |
+0.94% |
9,300 |
2016/7/11 |
631 |
642 |
631 |
640 |
+1.11% |
8,300 |
2016/7/8 |
633 |
637 |
633 |
633 |
-0.63% |
8,000 |
2016/7/7 |
640 |
641 |
634 |
637 |
-0.93% |
9,300 |
2016/7/6 |
647 |
647 |
641 |
643 |
-0.62% |
7,200 |
2016/7/5 |
644 |
647 |
642 |
647 |
+0.47% |
3,900 |
2016/7/4 |
654 |
654 |
643 |
644 |
-0.31% |
8,700 |
2016/7/1 |
646 |
648 |
645 |
646 |
+0.00% |
4,100 |
2016/6/30 |
654 |
654 |
644 |
646 |
-0.62% |
7,300 |
2016/6/29 |
647 |
652 |
640 |
650 |
+0.93% |
7,700 |
2016/6/28 |
626 |
650 |
626 |
644 |
+1.26% |
8,200 |
2016/6/27 |
646 |
649 |
625 |
636 |
-1.70% |
33,800 |
2016/6/24 |
661 |
666 |
630 |
647 |
-2.41% |
14,300 |
2016/6/23 |
661 |
665 |
659 |
663 |
+0.30% |
5,000 |
2016/6/22 |
674 |
674 |
661 |
661 |
-1.64% |
5,100 |
2016/6/21 |
666 |
675 |
660 |
672 |
+0.30% |
4,800 |
2016/6/20 |
653 |
673 |
653 |
670 |
+2.13% |
5,600 |
2016/6/17 |
661 |
663 |
654 |
656 |
+0.92% |
9,400 |
2016/6/16 |
671 |
675 |
650 |
650 |
-3.13% |
15,800 |
2016/6/15 |
672 |
675 |
671 |
671 |
-0.15% |
6,400 |
2016/6/14 |
675 |
680 |
671 |
672 |
-0.59% |
11,000 |
2016/6/13 |
680 |
682 |
675 |
676 |
-0.73% |
11,100 |
2016/6/10 |
686 |
686 |
680 |
681 |
-0.44% |
13,500 |
2016/6/9 |
683 |
686 |
683 |
684 |
-0.29% |
5,300 |
2016/6/8 |
682 |
688 |
682 |
686 |
+0.00% |
5,400 |
2016/6/7 |
683 |
686 |
683 |
686 |
+0.15% |
7,300 |
2016/6/6 |
685 |
689 |
682 |
685 |
-0.72% |
11,900 |
2016/6/3 |
683 |
690 |
683 |
690 |
+0.44% |
8,300 |
2016/5/31 |
689 |
689 |
685 |
687 |
+0.00% |
6,400 |
2016/5/30 |
688 |
688 |
685 |
687 |
+0.00% |
4,800 |
2016/5/27 |
686 |
688 |
685 |
687 |
+0.44% |
14,200 |
2016/5/26 |
686 |
686 |
683 |
684 |
+0.29% |
7,700 |
2016/5/25 |
681 |
686 |
681 |
682 |
+0.15% |
5,200 |
2016/5/24 |
680 |
686 |
679 |
681 |
-0.15% |
4,900 |
2016/5/23 |
685 |
685 |
678 |
682 |
-0.15% |
9,100 |
2016/5/20 |
675 |
685 |
675 |
683 |
+1.04% |
13,600 |
2016/5/19 |
681 |
681 |
676 |
676 |
-0.29% |
6,700 |
2016/5/18 |
678 |
681 |
676 |
678 |
-0.44% |
5,800 |
2016/5/17 |
678 |
681 |
676 |
681 |
+0.59% |
6,100 |
2016/5/16 |
677 |
681 |
677 |
677 |
+0.00% |
5,000 |
2016/5/13 |
680 |
683 |
677 |
677 |
-0.59% |
8,100 |
2016/5/12 |
679 |
681 |
677 |
681 |
-0.15% |
4,300 |
2016/5/11 |
686 |
687 |
680 |
682 |
-0.44% |
7,900 |
2016/5/10 |
678 |
689 |
677 |
685 |
+1.18% |
8,500 |
2016/5/9 |
676 |
687 |
676 |
677 |
-0.44% |
5,500 |
2016/5/6 |
677 |
680 |
675 |
680 |
+0.00% |
12,800 |
2016/5/2 |
683 |
685 |
680 |
680 |
-0.73% |
14,500 |
2016/4/28 |
687 |
691 |
685 |
685 |
-0.29% |
8,900 |
2016/4/27 |
698 |
698 |
687 |
687 |
-0.87% |
9,300 |
2016/4/26 |
699 |
699 |
690 |
693 |
-0.72% |
8,000 |
2016/4/25 |
695 |
698 |
693 |
698 |
+0.87% |
8,900 |
2016/4/22 |
691 |
692 |
687 |
692 |
+0.73% |
4,600 |
2016/4/21 |
692 |
695 |
685 |
687 |
+0.00% |
14,900 |
2016/4/20 |
689 |
691 |
686 |
687 |
-0.29% |
6,500 |
2016/4/19 |
685 |
690 |
683 |
689 |
+0.88% |
4,900 |
2016/4/18 |
686 |
688 |
683 |
683 |
-1.30% |
5,800 |
2016/4/15 |
688 |
696 |
687 |
692 |
-1.00% |
5,600 |
2016/4/14 |
686 |
699 |
684 |
699 |
+2.49% |
11,600 |
2016/4/13 |
675 |
683 |
675 |
682 |
+1.34% |
9,400 |
2016/4/12 |
672 |
681 |
671 |
673 |
+0.30% |
8,300 |
2016/4/11 |
673 |
675 |
668 |
671 |
-0.30% |
10,900 |
2016/4/8 |
668 |
678 |
667 |
673 |
-0.59% |
10,000 |
2016/4/7 |
676 |
685 |
676 |
677 |
+0.30% |
5,500 |
2016/4/6 |
676 |
681 |
675 |
675 |
-0.15% |
8,900 |
2016/4/5 |
695 |
699 |
676 |
676 |
-3.43% |
16,100 |
2016/4/4 |
693 |
708 |
692 |
700 |
+1.16% |
15,300 |
2016/4/1 |
705 |
707 |
691 |
692 |
-2.54% |
34,200 |
2016/3/31 |
713 |
717 |
710 |
710 |
+0.14% |
22,000 |
2016/3/30 |
711 |
712 |
706 |
709 |
+0.00% |
9,500 |
2016/3/29 |
705 |
709 |
703 |
709 |
+0.28% |
4,500 |
2016/3/28 |
708 |
709 |
700 |
707 |
+0.00% |
23,500 |
2016/3/25 |
710 |
711 |
706 |
707 |
-0.28% |
10,500 |
2016/3/24 |
716 |
717 |
708 |
709 |
-0.14% |
10,200 |
2016/3/23 |
717 |
717 |
709 |
710 |
+0.28% |
7,400 |
2016/3/22 |
708 |
713 |
705 |
708 |
+1.00% |
12,900 |
2016/3/18 |
703 |
704 |
698 |
701 |
-0.71% |
12,600 |
2016/3/17 |
708 |
709 |
701 |
706 |
-0.14% |
18,800 |
2016/3/16 |
707 |
709 |
706 |
707 |
+0.14% |
12,600 |
2016/3/15 |
701 |
706 |
701 |
706 |
+0.14% |
8,500 |
2016/3/14 |
700 |
707 |
696 |
705 |
+0.71% |
23,500 |
2016/3/11 |
695 |
703 |
695 |
700 |
-0.14% |
12,600 |
2016/3/10 |
698 |
702 |
696 |
701 |
+0.86% |
12,500 |
2016/3/9 |
697 |
697 |
690 |
695 |
-0.71% |
10,500 |
2016/3/8 |
704 |
705 |
693 |
700 |
-0.43% |
11,100 |
2016/3/7 |
696 |
704 |
696 |
703 |
+1.01% |
17,200 |
2016/3/4 |
695 |
699 |
685 |
696 |
+0.43% |
14,800 |
2016/3/3 |
693 |
696 |
685 |
693 |
+1.46% |
24,600 |
2016/2/29 |
685 |
690 |
683 |
683 |
-0.87% |
30,800 |
2016/2/26 |
700 |
703 |
686 |
689 |
-0.29% |
25,300 |
2016/2/25 |
684 |
695 |
676 |
691 |
-0.14% |
53,000 |
2016/2/24 |
696 |
704 |
691 |
692 |
-1.28% |
39,600 |
2016/2/23 |
706 |
711 |
699 |
701 |
-0.57% |
26,400 |
|