日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/12/7 |
6,370 |
6,450 |
6,370 |
6,450 |
+2.06% |
270 |
2016/12/6 |
6,350 |
6,350 |
6,320 |
6,320 |
+1.44% |
190 |
2016/12/5 |
6,000 |
6,230 |
6,000 |
6,230 |
-1.74% |
1,060 |
2016/12/2 |
6,360 |
6,360 |
6,240 |
6,340 |
-0.16% |
2,460 |
2016/12/1 |
6,350 |
6,360 |
6,350 |
6,350 |
+4.96% |
460 |
2016/11/30 |
6,040 |
6,050 |
6,040 |
6,050 |
+1.85% |
30 |
2016/11/29 |
6,040 |
6,060 |
5,940 |
5,940 |
-1.49% |
690 |
2016/11/28 |
6,040 |
6,040 |
6,010 |
6,030 |
+0.00% |
160 |
2016/11/25 |
6,100 |
6,140 |
6,030 |
6,030 |
-0.66% |
1,430 |
2016/11/24 |
6,020 |
6,070 |
6,020 |
6,070 |
+1.68% |
1,410 |
2016/11/22 |
5,930 |
5,970 |
5,930 |
5,970 |
+0.00% |
1,520 |
2016/11/21 |
5,890 |
6,090 |
5,890 |
5,970 |
+2.05% |
860 |
2016/11/18 |
5,850 |
5,850 |
5,850 |
5,850 |
+1.21% |
60 |
2016/11/17 |
5,750 |
5,780 |
5,740 |
5,780 |
+0.17% |
190 |
2016/11/16 |
5,600 |
5,770 |
5,600 |
5,770 |
+0.87% |
320 |
2016/11/15 |
5,750 |
5,780 |
5,720 |
5,720 |
-0.52% |
250 |
2016/11/14 |
5,710 |
5,770 |
5,710 |
5,750 |
+0.17% |
100 |
2016/11/11 |
5,740 |
5,750 |
5,600 |
5,740 |
+1.95% |
1,250 |
2016/11/10 |
5,570 |
5,650 |
5,570 |
5,630 |
+16.56% |
1,560 |
2016/11/9 |
5,600 |
5,610 |
4,690 |
4,830 |
-12.66% |
1,310 |
2016/11/8 |
5,560 |
5,580 |
5,530 |
5,530 |
-0.54% |
550 |
2016/11/7 |
5,560 |
5,560 |
5,560 |
5,560 |
+2.39% |
20 |
2016/11/4 |
5,460 |
5,460 |
5,430 |
5,430 |
-3.38% |
70 |
2016/11/1 |
5,620 |
5,620 |
5,620 |
5,620 |
+0.00% |
10 |
2016/10/31 |
5,620 |
5,620 |
5,620 |
5,620 |
-1.23% |
20 |
2016/10/28 |
5,700 |
5,700 |
5,690 |
5,690 |
+1.61% |
20 |
2016/10/26 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.18% |
10 |
2016/10/25 |
5,590 |
5,590 |
5,590 |
5,590 |
+0.72% |
20 |
2016/10/24 |
5,600 |
5,600 |
5,550 |
5,550 |
+1.09% |
140 |
2016/10/18 |
5,490 |
5,490 |
5,490 |
5,490 |
-0.54% |
20 |
2016/10/11 |
5,520 |
5,520 |
5,520 |
5,520 |
-0.54% |
70 |
2016/10/7 |
5,550 |
5,550 |
5,550 |
5,550 |
+3.93% |
40 |
2016/10/5 |
5,340 |
5,340 |
5,340 |
5,340 |
-2.91% |
20 |
2016/10/4 |
5,500 |
5,500 |
5,500 |
5,500 |
+7.21% |
10 |
2016/9/29 |
5,130 |
5,130 |
5,130 |
5,130 |
-2.84% |
400 |
2016/9/26 |
5,280 |
5,280 |
5,280 |
5,280 |
-10.51% |
40 |
2016/9/8 |
5,900 |
5,900 |
5,900 |
5,900 |
+7.08% |
220 |
2016/9/7 |
5,410 |
5,510 |
5,410 |
5,510 |
+0.18% |
50 |
2016/8/31 |
5,480 |
5,500 |
5,480 |
5,500 |
+1.29% |
40 |
2016/8/30 |
5,430 |
5,430 |
5,430 |
5,430 |
-1.27% |
20 |
2016/8/29 |
5,500 |
5,500 |
5,500 |
5,500 |
+3.00% |
30 |
2016/8/26 |
5,400 |
5,400 |
5,340 |
5,340 |
-1.29% |
100 |
2016/8/16 |
5,410 |
5,410 |
5,410 |
5,410 |
-1.64% |
20 |
2016/8/9 |
5,500 |
5,500 |
5,500 |
5,500 |
+5.57% |
10 |
2016/8/3 |
5,210 |
5,210 |
5,210 |
5,210 |
-3.70% |
30 |
2016/7/29 |
5,410 |
5,410 |
5,410 |
5,410 |
-1.64% |
100 |
2016/7/28 |
5,500 |
5,500 |
5,500 |
5,500 |
-1.79% |
10 |
2016/7/27 |
5,430 |
5,600 |
5,430 |
5,600 |
+1.27% |
110 |
2016/7/25 |
5,480 |
5,540 |
5,480 |
5,530 |
-0.36% |
310 |
2016/7/22 |
5,300 |
5,550 |
5,300 |
5,550 |
-2.63% |
60 |
2016/7/21 |
5,580 |
5,700 |
5,580 |
5,700 |
+3.64% |
210 |
2016/7/19 |
5,240 |
5,500 |
5,240 |
5,500 |
+3.00% |
410 |
2016/7/15 |
5,340 |
5,340 |
5,340 |
5,340 |
+0.19% |
20 |
2016/7/14 |
5,300 |
5,330 |
5,300 |
5,330 |
+0.57% |
300 |
2016/7/13 |
5,260 |
5,300 |
5,260 |
5,300 |
+4.13% |
320 |
2016/7/12 |
4,950 |
5,090 |
4,950 |
5,090 |
+3.88% |
50 |
2016/7/11 |
4,695 |
4,925 |
4,695 |
4,900 |
+2.83% |
800 |
2016/7/8 |
4,665 |
4,800 |
4,665 |
4,765 |
+0.63% |
620 |
2016/7/7 |
4,780 |
4,920 |
4,575 |
4,735 |
-2.37% |
1,880 |
2016/7/6 |
4,850 |
4,855 |
4,850 |
4,850 |
+0.31% |
120 |
2016/7/5 |
5,000 |
5,000 |
4,835 |
4,835 |
-5.20% |
1,460 |
2016/7/4 |
5,200 |
5,200 |
5,100 |
5,100 |
+4.08% |
220 |
2016/6/29 |
4,900 |
4,900 |
4,900 |
4,900 |
+0.00% |
40 |
2016/6/28 |
5,000 |
5,000 |
4,900 |
4,900 |
-5.77% |
60 |
2016/6/27 |
5,200 |
5,200 |
5,200 |
5,200 |
-4.24% |
30 |
2016/6/24 |
5,500 |
5,500 |
5,430 |
5,430 |
-1.27% |
120 |
2016/6/21 |
5,500 |
5,510 |
5,500 |
5,500 |
+0.00% |
110 |
2016/6/20 |
5,500 |
5,500 |
5,500 |
5,500 |
-8.18% |
210 |
2016/6/15 |
5,990 |
5,990 |
5,990 |
5,990 |
+3.45% |
100 |
2016/5/27 |
5,790 |
5,790 |
5,790 |
5,790 |
+0.00% |
20 |
2016/5/25 |
5,790 |
5,790 |
5,790 |
5,790 |
+3.76% |
10 |
2016/5/23 |
5,580 |
5,580 |
5,580 |
5,580 |
+7.31% |
30 |
2016/5/12 |
5,200 |
5,200 |
5,200 |
5,200 |
-5.45% |
30 |
2016/5/10 |
5,500 |
5,500 |
5,500 |
5,500 |
+7.84% |
10 |
2016/5/9 |
5,040 |
5,100 |
5,040 |
5,100 |
-7.94% |
20 |
2016/5/6 |
5,550 |
5,550 |
5,540 |
5,540 |
-5.46% |
40 |
2016/5/2 |
5,880 |
5,880 |
5,760 |
5,860 |
-13.31% |
40 |
2016/4/28 |
6,760 |
6,760 |
6,760 |
6,760 |
+15.36% |
200 |
2016/4/27 |
5,890 |
5,900 |
5,860 |
5,860 |
-0.68% |
100 |
2016/4/26 |
5,900 |
5,900 |
5,900 |
5,900 |
-0.34% |
10 |
2016/4/25 |
5,920 |
5,920 |
5,920 |
5,920 |
+0.85% |
10 |
2016/4/21 |
5,870 |
5,870 |
5,870 |
5,870 |
+2.09% |
10 |
2016/4/20 |
5,750 |
5,750 |
5,750 |
5,750 |
+0.88% |
30 |
2016/4/19 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.35% |
10 |
2016/4/18 |
5,680 |
5,680 |
5,680 |
5,680 |
+3.65% |
10 |
2016/4/14 |
5,480 |
5,480 |
5,480 |
5,480 |
-0.36% |
30 |
2016/4/13 |
5,500 |
5,500 |
5,500 |
5,500 |
+1.66% |
10 |
2016/4/12 |
5,410 |
5,410 |
5,410 |
5,410 |
-6.72% |
20 |
2016/4/11 |
5,800 |
5,800 |
5,800 |
5,800 |
+1.75% |
50 |
2016/4/5 |
5,700 |
5,700 |
5,700 |
5,700 |
+1.79% |
60 |
2016/3/31 |
5,600 |
5,600 |
5,600 |
5,600 |
-3.45% |
90 |
2016/3/29 |
5,790 |
5,800 |
5,790 |
5,800 |
+0.00% |
210 |
2016/3/24 |
5,800 |
5,800 |
5,800 |
5,800 |
+1.75% |
10 |
2016/3/14 |
5,700 |
5,700 |
5,700 |
5,700 |
+3.64% |
500 |
2016/3/11 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
20 |
2016/3/10 |
5,500 |
5,500 |
5,400 |
5,500 |
+0.00% |
40 |
2016/3/9 |
5,500 |
5,500 |
5,500 |
5,500 |
-3.51% |
10 |
2016/3/8 |
5,700 |
5,700 |
5,700 |
5,700 |
+1.79% |
10 |
2016/3/4 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.00% |
20 |
2016/3/3 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.00% |
30 |
2016/3/2 |
5,500 |
5,600 |
5,500 |
5,600 |
+3.90% |
90 |
2016/2/29 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.75% |
30 |
2016/2/26 |
5,350 |
5,350 |
5,350 |
5,350 |
+2.49% |
30 |
2016/2/24 |
5,210 |
5,220 |
5,210 |
5,220 |
+0.38% |
20 |
2016/2/22 |
5,200 |
5,200 |
5,200 |
5,200 |
-5.45% |
40 |
2016/2/19 |
5,500 |
5,500 |
5,500 |
5,500 |
+4.56% |
10 |
2016/2/17 |
5,260 |
5,260 |
5,260 |
5,260 |
+5.20% |
30 |
2016/2/15 |
4,760 |
5,000 |
4,760 |
5,000 |
+5.04% |
30 |
2016/2/12 |
4,700 |
4,800 |
4,700 |
4,760 |
-8.64% |
220 |
2016/2/10 |
5,300 |
5,300 |
5,100 |
5,210 |
-1.70% |
1,210 |
2016/2/3 |
5,300 |
5,300 |
5,300 |
5,300 |
-5.36% |
20 |
2016/2/2 |
5,100 |
5,600 |
5,100 |
5,600 |
+12.00% |
120 |
2016/2/1 |
5,000 |
5,000 |
5,000 |
5,000 |
+1.01% |
20 |
2016/1/29 |
4,980 |
4,980 |
4,950 |
4,950 |
-0.20% |
180 |
2016/1/28 |
4,960 |
4,960 |
4,960 |
4,960 |
-0.30% |
20 |
2016/1/27 |
5,060 |
5,060 |
4,975 |
4,975 |
+1.12% |
60 |
2016/1/26 |
4,990 |
4,990 |
4,920 |
4,920 |
-3.34% |
60 |
2016/1/25 |
5,180 |
5,180 |
5,080 |
5,090 |
+3.88% |
150 |
2016/1/22 |
4,900 |
4,900 |
4,900 |
4,900 |
+2.19% |
70 |
2016/1/21 |
4,840 |
4,935 |
4,795 |
4,795 |
-0.10% |
150 |
2016/1/20 |
4,950 |
4,950 |
4,800 |
4,800 |
-3.90% |
190 |
2016/1/18 |
4,950 |
4,995 |
4,950 |
4,995 |
-2.06% |
230 |
2016/1/15 |
5,250 |
5,280 |
5,100 |
5,100 |
+0.00% |
350 |
|