日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/12/27 |
148 |
154 |
148 |
154 |
+4.05% |
833,900 |
2016/12/26 |
150 |
151 |
148 |
148 |
-1.33% |
1,099,200 |
2016/12/22 |
151 |
152 |
150 |
150 |
-0.66% |
680,600 |
2016/12/21 |
152 |
154 |
151 |
151 |
-0.66% |
807,300 |
2016/12/20 |
152 |
153 |
151 |
152 |
-0.65% |
356,200 |
2016/12/19 |
152 |
153 |
151 |
153 |
+0.66% |
322,100 |
2016/12/16 |
151 |
152 |
150 |
152 |
+0.66% |
238,900 |
2016/12/15 |
152 |
153 |
150 |
151 |
-0.66% |
434,200 |
2016/12/14 |
154 |
154 |
152 |
152 |
-0.65% |
317,200 |
2016/12/13 |
152 |
154 |
151 |
153 |
+2.00% |
677,300 |
2016/12/12 |
151 |
152 |
150 |
150 |
-0.66% |
350,600 |
2016/12/9 |
150 |
151 |
149 |
151 |
+0.67% |
471,200 |
2016/12/8 |
150 |
151 |
149 |
150 |
+0.00% |
472,900 |
2016/12/7 |
148 |
150 |
148 |
150 |
+0.67% |
470,500 |
2016/12/6 |
148 |
150 |
148 |
149 |
+0.68% |
217,900 |
2016/12/5 |
149 |
149 |
148 |
148 |
-0.67% |
349,700 |
2016/12/2 |
150 |
150 |
149 |
149 |
-0.67% |
174,700 |
2016/12/1 |
150 |
151 |
149 |
150 |
+0.67% |
413,200 |
2016/11/30 |
150 |
150 |
149 |
149 |
+0.00% |
119,900 |
2016/11/29 |
149 |
150 |
149 |
149 |
-0.67% |
82,700 |
2016/11/28 |
149 |
150 |
149 |
150 |
+0.67% |
94,500 |
2016/11/25 |
150 |
150 |
149 |
149 |
+0.00% |
220,200 |
2016/11/24 |
150 |
150 |
149 |
149 |
+0.00% |
135,700 |
2016/11/22 |
148 |
149 |
148 |
149 |
+0.00% |
136,800 |
2016/11/21 |
148 |
149 |
148 |
149 |
+0.68% |
93,000 |
2016/11/18 |
148 |
148 |
147 |
148 |
+0.68% |
132,600 |
2016/11/17 |
146 |
148 |
146 |
147 |
+0.00% |
167,600 |
2016/11/16 |
147 |
147 |
146 |
147 |
+1.38% |
159,700 |
2016/11/15 |
146 |
150 |
144 |
145 |
+0.00% |
391,200 |
2016/11/14 |
147 |
148 |
145 |
145 |
-1.36% |
160,300 |
2016/11/11 |
148 |
149 |
147 |
147 |
+0.00% |
99,100 |
2016/11/10 |
146 |
149 |
146 |
147 |
+2.08% |
181,600 |
2016/11/9 |
149 |
150 |
144 |
144 |
-3.36% |
344,700 |
2016/11/8 |
149 |
150 |
149 |
149 |
-0.67% |
132,500 |
2016/11/7 |
148 |
150 |
148 |
150 |
+0.67% |
184,900 |
2016/11/4 |
149 |
149 |
147 |
149 |
-0.67% |
150,600 |
2016/11/2 |
149 |
150 |
149 |
150 |
-0.66% |
173,200 |
2016/11/1 |
151 |
151 |
150 |
151 |
+0.00% |
156,900 |
2016/10/31 |
150 |
151 |
149 |
151 |
+0.67% |
261,900 |
2016/10/28 |
149 |
150 |
148 |
150 |
+0.67% |
306,400 |
2016/10/27 |
148 |
149 |
148 |
149 |
+0.00% |
179,600 |
2016/10/26 |
146 |
149 |
145 |
149 |
+2.05% |
468,900 |
2016/10/25 |
145 |
146 |
144 |
146 |
+0.69% |
218,900 |
2016/10/24 |
144 |
145 |
144 |
145 |
+0.69% |
153,700 |
2016/10/21 |
144 |
145 |
144 |
144 |
+0.00% |
250,400 |
2016/10/20 |
144 |
144 |
143 |
144 |
+0.00% |
104,400 |
2016/10/19 |
144 |
144 |
143 |
144 |
+0.00% |
59,000 |
2016/10/18 |
144 |
144 |
143 |
144 |
+0.70% |
121,600 |
2016/10/17 |
144 |
144 |
143 |
143 |
+0.00% |
180,500 |
2016/10/14 |
144 |
145 |
143 |
143 |
-0.69% |
311,700 |
2016/10/13 |
143 |
144 |
142 |
144 |
+0.70% |
76,600 |
2016/10/12 |
143 |
144 |
142 |
143 |
+0.00% |
143,500 |
2016/10/11 |
143 |
144 |
143 |
143 |
+0.00% |
138,700 |
2016/10/7 |
143 |
144 |
143 |
143 |
+0.00% |
214,100 |
2016/10/6 |
144 |
145 |
143 |
143 |
+0.00% |
100,700 |
2016/10/5 |
143 |
145 |
143 |
143 |
+0.00% |
123,100 |
2016/10/4 |
144 |
145 |
143 |
143 |
-0.69% |
110,400 |
2016/10/3 |
142 |
144 |
142 |
144 |
+0.70% |
357,800 |
2016/9/30 |
144 |
145 |
143 |
143 |
-1.38% |
350,900 |
2016/9/29 |
145 |
147 |
145 |
145 |
+0.69% |
136,900 |
2016/9/28 |
144 |
146 |
143 |
144 |
+0.00% |
309,200 |
2016/9/27 |
142 |
144 |
142 |
144 |
+0.00% |
237,700 |
2016/9/26 |
144 |
146 |
142 |
144 |
+0.70% |
409,300 |
2016/9/23 |
142 |
143 |
141 |
143 |
+0.00% |
344,300 |
2016/9/21 |
143 |
146 |
141 |
143 |
+0.00% |
693,100 |
2016/9/20 |
144 |
145 |
143 |
143 |
-1.38% |
230,400 |
2016/9/16 |
144 |
145 |
144 |
145 |
+0.69% |
215,400 |
2016/9/15 |
145 |
146 |
144 |
144 |
-0.69% |
191,600 |
2016/9/14 |
147 |
148 |
145 |
145 |
-2.03% |
328,100 |
2016/9/13 |
149 |
150 |
147 |
148 |
-1.33% |
307,400 |
2016/9/12 |
150 |
152 |
148 |
150 |
-1.32% |
200,600 |
2016/9/9 |
154 |
155 |
152 |
152 |
-1.94% |
264,400 |
2016/9/8 |
155 |
156 |
154 |
155 |
+0.00% |
144,900 |
2016/9/7 |
152 |
155 |
151 |
155 |
+1.97% |
222,000 |
2016/9/6 |
150 |
152 |
149 |
152 |
+2.01% |
132,200 |
2016/9/5 |
149 |
150 |
149 |
149 |
+0.68% |
92,200 |
2016/9/2 |
149 |
150 |
148 |
148 |
-0.67% |
90,000 |
2016/9/1 |
148 |
150 |
148 |
149 |
+0.68% |
120,500 |
2016/8/31 |
147 |
148 |
146 |
148 |
+1.37% |
134,000 |
2016/8/30 |
147 |
148 |
146 |
146 |
-1.35% |
90,800 |
2016/8/29 |
147 |
148 |
146 |
148 |
+1.37% |
294,800 |
2016/8/26 |
149 |
149 |
146 |
146 |
-2.01% |
175,600 |
2016/8/25 |
147 |
149 |
147 |
149 |
+1.36% |
76,800 |
2016/8/24 |
149 |
149 |
146 |
147 |
-1.34% |
158,600 |
2016/8/23 |
150 |
150 |
147 |
149 |
-1.32% |
279,500 |
2016/8/22 |
153 |
154 |
149 |
151 |
-1.31% |
532,600 |
2016/8/19 |
154 |
154 |
153 |
153 |
-0.65% |
89,900 |
2016/8/18 |
155 |
155 |
154 |
154 |
-0.65% |
80,300 |
2016/8/17 |
154 |
156 |
154 |
155 |
+0.00% |
202,800 |
2016/8/16 |
156 |
157 |
155 |
155 |
-1.27% |
160,000 |
2016/8/15 |
158 |
159 |
157 |
157 |
+0.00% |
171,200 |
2016/8/12 |
160 |
160 |
156 |
157 |
-1.88% |
305,500 |
2016/8/10 |
160 |
161 |
159 |
160 |
-0.62% |
100,200 |
2016/8/9 |
160 |
161 |
159 |
161 |
+0.62% |
73,700 |
2016/8/8 |
160 |
161 |
159 |
160 |
+0.00% |
127,500 |
2016/8/5 |
161 |
161 |
160 |
160 |
-0.62% |
107,600 |
2016/8/4 |
160 |
162 |
159 |
161 |
+0.62% |
193,600 |
2016/8/3 |
161 |
161 |
159 |
160 |
-3.03% |
234,400 |
2016/7/29 |
165 |
165 |
161 |
165 |
+0.00% |
409,300 |
2016/7/28 |
166 |
167 |
164 |
165 |
-0.60% |
287,300 |
2016/7/27 |
166 |
169 |
166 |
166 |
-5.68% |
935,700 |
2016/7/26 |
176 |
177 |
175 |
176 |
+0.57% |
1,145,800 |
2016/7/25 |
173 |
177 |
172 |
175 |
+1.74% |
792,600 |
2016/7/22 |
170 |
172 |
170 |
172 |
+0.58% |
394,300 |
2016/7/21 |
172 |
173 |
171 |
171 |
-0.58% |
220,700 |
2016/7/20 |
174 |
174 |
170 |
172 |
-0.58% |
255,000 |
2016/7/19 |
171 |
174 |
169 |
173 |
+2.98% |
489,800 |
2016/7/15 |
167 |
170 |
167 |
168 |
+0.60% |
198,900 |
2016/7/14 |
170 |
170 |
166 |
167 |
-1.18% |
440,300 |
2016/7/13 |
173 |
174 |
168 |
169 |
-2.87% |
404,700 |
2016/7/12 |
173 |
177 |
171 |
174 |
-7.45% |
1,345,700 |
2016/7/11 |
165 |
198 |
164 |
188 |
+14.63% |
810,900 |
2016/7/8 |
164 |
166 |
164 |
164 |
-0.61% |
76,800 |
2016/7/7 |
166 |
166 |
164 |
165 |
+0.61% |
124,700 |
2016/7/6 |
164 |
165 |
163 |
164 |
-0.61% |
202,400 |
2016/7/5 |
165 |
165 |
164 |
165 |
+0.00% |
65,300 |
2016/7/4 |
164 |
166 |
163 |
165 |
+1.23% |
229,500 |
2016/7/1 |
164 |
165 |
163 |
163 |
-0.61% |
117,000 |
2016/6/30 |
164 |
165 |
162 |
164 |
+0.00% |
165,300 |
2016/6/29 |
160 |
165 |
160 |
164 |
+3.80% |
183,700 |
2016/6/28 |
158 |
161 |
155 |
158 |
+0.00% |
299,200 |
2016/6/27 |
152 |
159 |
152 |
158 |
+1.28% |
203,400 |
2016/6/24 |
165 |
166 |
152 |
156 |
-4.88% |
540,500 |
|