日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/26 |
571 |
573 |
563 |
570 |
-1.04% |
6,000 |
2016/8/25 |
573 |
576 |
568 |
576 |
+1.23% |
3,000 |
2016/8/24 |
568 |
570 |
568 |
569 |
-0.52% |
2,100 |
2016/8/23 |
565 |
572 |
565 |
572 |
+0.88% |
2,700 |
2016/8/22 |
565 |
567 |
565 |
567 |
+0.00% |
3,600 |
2016/8/19 |
567 |
568 |
566 |
567 |
-0.87% |
2,400 |
2016/8/18 |
571 |
572 |
570 |
572 |
+0.18% |
3,000 |
2016/8/17 |
570 |
580 |
570 |
571 |
-0.70% |
1,400 |
2016/8/16 |
580 |
589 |
574 |
575 |
-2.04% |
6,200 |
2016/8/15 |
602 |
602 |
587 |
587 |
+2.09% |
7,300 |
2016/8/12 |
576 |
576 |
570 |
575 |
-0.17% |
2,400 |
2016/8/10 |
575 |
576 |
570 |
576 |
+0.17% |
1,100 |
2016/8/9 |
570 |
575 |
570 |
575 |
+0.88% |
1,200 |
2016/8/8 |
571 |
574 |
570 |
570 |
-0.35% |
2,000 |
2016/8/5 |
574 |
576 |
571 |
572 |
+0.35% |
1,200 |
2016/8/4 |
571 |
575 |
570 |
570 |
-1.21% |
4,100 |
2016/8/3 |
577 |
577 |
571 |
577 |
-1.37% |
5,500 |
2016/8/2 |
596 |
596 |
585 |
585 |
-2.01% |
7,300 |
2016/8/1 |
603 |
603 |
596 |
597 |
-1.00% |
1,400 |
2016/7/29 |
603 |
604 |
599 |
603 |
+0.00% |
1,400 |
2016/7/28 |
600 |
604 |
600 |
603 |
+0.50% |
800 |
2016/7/27 |
599 |
600 |
598 |
600 |
-0.50% |
900 |
2016/7/26 |
604 |
604 |
597 |
603 |
+1.17% |
1,100 |
2016/7/25 |
600 |
600 |
592 |
596 |
-0.67% |
4,000 |
2016/7/22 |
598 |
600 |
598 |
600 |
+0.33% |
800 |
2016/7/21 |
598 |
599 |
597 |
598 |
+0.50% |
1,200 |
2016/7/20 |
599 |
599 |
595 |
595 |
-0.67% |
2,800 |
2016/7/19 |
599 |
600 |
596 |
599 |
+0.00% |
1,900 |
2016/7/15 |
596 |
600 |
596 |
599 |
+0.00% |
1,100 |
2016/7/14 |
598 |
599 |
596 |
599 |
+0.17% |
1,000 |
2016/7/13 |
600 |
600 |
593 |
598 |
+0.50% |
3,500 |
2016/7/12 |
600 |
600 |
595 |
595 |
-1.49% |
2,300 |
2016/7/11 |
600 |
605 |
596 |
604 |
+0.67% |
1,100 |
2016/7/8 |
595 |
606 |
594 |
600 |
-3.85% |
8,300 |
2016/7/7 |
607 |
625 |
596 |
624 |
+6.30% |
5,700 |
2016/7/6 |
600 |
600 |
574 |
587 |
-2.17% |
4,900 |
2016/7/5 |
602 |
602 |
597 |
600 |
-0.99% |
1,400 |
2016/7/4 |
598 |
606 |
597 |
606 |
+1.17% |
900 |
2016/7/1 |
598 |
601 |
598 |
599 |
+0.17% |
1,000 |
2016/6/30 |
604 |
604 |
596 |
598 |
+0.00% |
1,200 |
2016/6/29 |
607 |
607 |
591 |
598 |
-1.48% |
2,900 |
2016/6/28 |
600 |
607 |
596 |
607 |
+3.58% |
2,200 |
2016/6/27 |
619 |
619 |
585 |
586 |
+2.27% |
11,300 |
2016/6/24 |
596 |
597 |
565 |
573 |
-3.86% |
12,100 |
2016/6/23 |
595 |
598 |
595 |
596 |
+0.34% |
1,200 |
2016/6/22 |
596 |
600 |
592 |
594 |
+0.51% |
1,300 |
2016/6/21 |
583 |
598 |
583 |
591 |
+1.72% |
3,800 |
2016/6/20 |
586 |
594 |
581 |
581 |
-0.85% |
2,500 |
2016/6/17 |
572 |
587 |
572 |
586 |
+3.35% |
3,400 |
2016/6/16 |
614 |
615 |
562 |
567 |
-7.50% |
8,900 |
2016/6/15 |
620 |
620 |
612 |
613 |
-1.29% |
5,100 |
2016/6/14 |
632 |
632 |
621 |
621 |
-1.74% |
5,300 |
2016/6/13 |
640 |
642 |
632 |
632 |
-0.78% |
5,100 |
2016/6/10 |
637 |
637 |
635 |
637 |
+0.00% |
1,300 |
2016/6/9 |
637 |
639 |
636 |
637 |
-0.16% |
4,200 |
2016/6/8 |
641 |
643 |
637 |
638 |
-0.62% |
5,400 |
2016/6/7 |
643 |
643 |
641 |
642 |
-0.31% |
2,500 |
2016/6/6 |
644 |
644 |
643 |
644 |
+0.00% |
1,000 |
2016/6/3 |
645 |
645 |
642 |
644 |
+0.00% |
1,200 |
2016/5/31 |
644 |
645 |
642 |
644 |
+0.00% |
2,200 |
2016/5/30 |
645 |
645 |
642 |
644 |
-0.16% |
3,000 |
2016/5/27 |
642 |
646 |
642 |
645 |
-0.46% |
3,400 |
2016/5/26 |
645 |
648 |
643 |
648 |
+0.47% |
1,600 |
2016/5/25 |
643 |
649 |
642 |
645 |
+0.47% |
2,700 |
2016/5/24 |
644 |
645 |
642 |
642 |
-0.47% |
1,800 |
2016/5/23 |
648 |
648 |
641 |
645 |
-0.62% |
3,000 |
2016/5/20 |
651 |
651 |
648 |
649 |
-0.31% |
2,100 |
2016/5/19 |
650 |
653 |
650 |
651 |
-0.15% |
700 |
2016/5/18 |
650 |
652 |
650 |
652 |
+0.15% |
3,300 |
2016/5/17 |
653 |
657 |
651 |
651 |
-0.91% |
1,800 |
2016/5/16 |
658 |
658 |
652 |
657 |
-0.45% |
2,400 |
2016/5/13 |
658 |
660 |
652 |
660 |
+1.38% |
3,900 |
2016/5/12 |
658 |
658 |
651 |
651 |
-0.31% |
900 |
2016/5/11 |
660 |
660 |
652 |
653 |
+0.31% |
2,800 |
2016/5/10 |
650 |
655 |
648 |
651 |
+0.15% |
1,500 |
2016/5/9 |
655 |
655 |
650 |
650 |
+1.25% |
5,100 |
2016/5/6 |
638 |
646 |
638 |
642 |
+0.63% |
2,100 |
2016/5/2 |
638 |
640 |
636 |
638 |
-0.31% |
2,500 |
2016/4/28 |
640 |
640 |
637 |
640 |
+0.00% |
4,300 |
2016/4/27 |
640 |
640 |
639 |
640 |
-1.23% |
6,200 |
2016/4/26 |
641 |
649 |
641 |
648 |
+0.62% |
2,500 |
2016/4/25 |
645 |
648 |
638 |
644 |
-0.62% |
16,600 |
2016/4/22 |
643 |
648 |
643 |
648 |
+0.78% |
2,400 |
2016/4/21 |
646 |
648 |
640 |
643 |
-0.46% |
9,400 |
2016/4/20 |
650 |
657 |
645 |
646 |
-1.82% |
19,600 |
2016/4/19 |
658 |
658 |
654 |
658 |
+0.00% |
1,800 |
2016/4/18 |
654 |
658 |
653 |
658 |
-0.15% |
3,000 |
2016/4/15 |
656 |
659 |
655 |
659 |
+0.46% |
4,700 |
2016/4/14 |
654 |
656 |
653 |
656 |
+0.46% |
2,800 |
2016/4/13 |
656 |
656 |
651 |
653 |
-0.46% |
7,800 |
2016/4/12 |
660 |
660 |
654 |
656 |
-2.38% |
7,900 |
2016/4/11 |
671 |
672 |
670 |
672 |
+0.00% |
1,800 |
2016/4/8 |
670 |
675 |
670 |
672 |
+0.15% |
2,500 |
2016/4/7 |
675 |
679 |
671 |
671 |
-1.03% |
3,000 |
2016/4/6 |
680 |
683 |
678 |
678 |
-0.44% |
1,900 |
2016/4/5 |
682 |
683 |
680 |
681 |
-0.29% |
3,200 |
2016/4/4 |
682 |
690 |
682 |
683 |
+0.29% |
1,300 |
2016/4/1 |
700 |
700 |
680 |
681 |
-2.01% |
8,900 |
2016/3/31 |
689 |
695 |
689 |
695 |
+1.02% |
2,800 |
2016/3/30 |
686 |
688 |
686 |
688 |
+0.00% |
1,900 |
2016/3/29 |
686 |
688 |
685 |
688 |
+0.29% |
2,000 |
2016/3/28 |
687 |
689 |
686 |
686 |
-0.15% |
4,400 |
2016/3/25 |
690 |
690 |
685 |
687 |
-0.43% |
5,000 |
2016/3/24 |
690 |
691 |
687 |
690 |
+0.00% |
3,400 |
2016/3/23 |
688 |
692 |
688 |
690 |
-0.29% |
5,200 |
2016/3/22 |
690 |
692 |
688 |
692 |
+0.44% |
5,400 |
2016/3/18 |
694 |
694 |
689 |
689 |
+0.15% |
2,400 |
2016/3/17 |
690 |
692 |
688 |
688 |
-0.58% |
4,100 |
2016/3/16 |
695 |
695 |
690 |
692 |
-0.43% |
4,400 |
2016/3/15 |
696 |
697 |
695 |
695 |
+0.00% |
2,400 |
2016/3/14 |
699 |
700 |
695 |
695 |
-0.43% |
6,900 |
2016/3/11 |
696 |
699 |
695 |
698 |
-0.14% |
3,100 |
2016/3/10 |
698 |
699 |
698 |
699 |
+0.14% |
1,600 |
2016/3/9 |
700 |
702 |
698 |
698 |
-0.43% |
2,700 |
2016/3/8 |
712 |
712 |
700 |
701 |
-1.41% |
2,800 |
2016/3/7 |
700 |
711 |
700 |
711 |
+1.72% |
7,600 |
2016/3/4 |
699 |
701 |
697 |
699 |
+0.00% |
8,700 |
2016/3/3 |
699 |
703 |
698 |
699 |
-0.43% |
7,500 |
2016/2/29 |
721 |
732 |
700 |
702 |
-4.10% |
21,000 |
2016/2/26 |
771 |
771 |
712 |
732 |
-5.06% |
30,500 |
2016/2/25 |
771 |
774 |
757 |
771 |
-10.35% |
49,800 |
2016/2/24 |
840 |
860 |
839 |
860 |
+2.26% |
27,000 |
2016/2/23 |
843 |
844 |
840 |
841 |
-0.36% |
12,000 |
|