日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/7/14 |
228 |
231 |
228 |
230 |
+2.22% |
61,000 |
2015/7/13 |
222 |
225 |
222 |
225 |
+3.21% |
10,000 |
2015/7/10 |
224 |
226 |
218 |
218 |
+0.93% |
26,000 |
2015/7/9 |
206 |
216 |
206 |
216 |
-0.92% |
30,000 |
2015/7/8 |
224 |
224 |
215 |
218 |
-3.54% |
17,000 |
2015/7/7 |
223 |
229 |
223 |
226 |
+1.80% |
41,000 |
2015/7/6 |
226 |
226 |
220 |
222 |
-3.48% |
63,000 |
2015/7/3 |
227 |
230 |
225 |
230 |
+1.77% |
47,000 |
2015/7/2 |
228 |
230 |
226 |
226 |
+0.44% |
30,000 |
2015/7/1 |
225 |
228 |
225 |
225 |
+0.00% |
5,000 |
2015/6/30 |
233 |
233 |
225 |
225 |
+0.00% |
3,000 |
2015/6/29 |
226 |
227 |
225 |
225 |
-3.85% |
27,000 |
2015/6/26 |
236 |
236 |
234 |
234 |
-0.85% |
7,000 |
2015/6/25 |
236 |
236 |
235 |
236 |
-0.84% |
4,000 |
2015/6/24 |
240 |
240 |
238 |
238 |
+0.00% |
10,000 |
2015/6/23 |
234 |
239 |
234 |
238 |
+1.28% |
15,000 |
2015/6/22 |
234 |
235 |
233 |
235 |
+0.43% |
21,000 |
2015/6/19 |
234 |
235 |
233 |
234 |
+0.43% |
46,000 |
2015/6/18 |
233 |
235 |
233 |
233 |
+0.00% |
40,000 |
2015/6/17 |
233 |
233 |
233 |
233 |
+0.00% |
1,000 |
2015/6/16 |
237 |
237 |
233 |
233 |
-2.10% |
11,000 |
2015/6/15 |
240 |
240 |
238 |
238 |
-1.65% |
12,000 |
2015/6/12 |
241 |
244 |
240 |
242 |
+1.26% |
73,000 |
2015/6/11 |
247 |
247 |
239 |
239 |
+0.00% |
6,000 |
2015/6/10 |
238 |
240 |
238 |
239 |
+0.84% |
5,000 |
2015/6/9 |
242 |
242 |
237 |
237 |
-3.27% |
10,000 |
2015/6/8 |
247 |
247 |
244 |
245 |
-0.81% |
8,000 |
2015/6/5 |
247 |
247 |
247 |
247 |
-1.20% |
1,000 |
2015/6/4 |
249 |
252 |
249 |
250 |
+0.40% |
5,000 |
2015/6/3 |
252 |
252 |
248 |
249 |
+0.40% |
13,000 |
2015/5/29 |
245 |
253 |
244 |
248 |
+0.40% |
44,000 |
2015/5/28 |
246 |
249 |
246 |
247 |
-0.40% |
7,000 |
2015/5/27 |
248 |
248 |
248 |
248 |
+1.22% |
1,000 |
2015/5/26 |
245 |
245 |
245 |
245 |
+0.41% |
8,000 |
2015/5/25 |
244 |
244 |
241 |
244 |
+1.24% |
17,000 |
2015/5/22 |
241 |
241 |
241 |
241 |
-0.82% |
2,000 |
2015/5/21 |
243 |
243 |
243 |
243 |
+0.41% |
4,000 |
2015/5/20 |
241 |
242 |
241 |
242 |
+0.83% |
79,000 |
2015/5/19 |
239 |
240 |
239 |
240 |
+0.42% |
13,000 |
2015/5/18 |
238 |
239 |
238 |
239 |
+0.42% |
4,000 |
2015/5/15 |
237 |
238 |
237 |
238 |
+0.42% |
4,000 |
2015/5/14 |
237 |
237 |
237 |
237 |
+0.00% |
1,000 |
2015/5/13 |
233 |
237 |
231 |
237 |
+2.60% |
18,000 |
2015/5/12 |
231 |
231 |
231 |
231 |
-0.86% |
5,000 |
2015/5/11 |
236 |
236 |
233 |
233 |
+1.75% |
2,000 |
2015/5/7 |
229 |
229 |
229 |
229 |
+0.00% |
1,000 |
2015/5/1 |
232 |
232 |
229 |
229 |
-2.97% |
9,000 |
2015/4/30 |
242 |
242 |
236 |
236 |
-2.88% |
10,000 |
2015/4/28 |
241 |
244 |
241 |
243 |
+1.67% |
8,000 |
2015/4/27 |
239 |
239 |
239 |
239 |
-1.65% |
8,000 |
2015/4/24 |
243 |
243 |
243 |
243 |
+1.25% |
1,000 |
2015/4/23 |
243 |
243 |
240 |
240 |
+1.69% |
9,000 |
2015/4/22 |
238 |
238 |
235 |
236 |
-0.42% |
14,000 |
2015/4/21 |
247 |
247 |
228 |
237 |
-3.27% |
40,000 |
2015/4/20 |
242 |
245 |
242 |
245 |
-0.41% |
23,000 |
2015/4/17 |
253 |
253 |
246 |
246 |
-3.15% |
11,000 |
2015/4/16 |
253 |
254 |
250 |
254 |
+1.20% |
13,000 |
2015/4/15 |
254 |
254 |
251 |
251 |
-1.18% |
18,000 |
2015/4/14 |
257 |
257 |
254 |
254 |
-1.17% |
7,000 |
2015/4/13 |
252 |
257 |
252 |
257 |
+1.98% |
163,000 |
2015/4/10 |
248 |
253 |
248 |
252 |
-0.40% |
55,000 |
2015/4/9 |
252 |
255 |
251 |
253 |
+1.20% |
49,000 |
2015/4/8 |
249 |
253 |
249 |
250 |
+2.04% |
62,000 |
2015/4/7 |
242 |
248 |
242 |
245 |
+0.00% |
16,000 |
2015/4/6 |
241 |
245 |
240 |
245 |
+0.41% |
167,000 |
2015/4/3 |
245 |
246 |
240 |
244 |
+0.00% |
25,000 |
2015/4/2 |
238 |
245 |
237 |
244 |
-2.01% |
35,000 |
2015/3/31 |
251 |
255 |
249 |
249 |
+0.00% |
56,000 |
2015/3/30 |
249 |
249 |
247 |
249 |
+0.00% |
13,000 |
2015/3/27 |
245 |
252 |
243 |
249 |
+1.63% |
133,000 |
2015/3/26 |
245 |
249 |
245 |
245 |
-1.21% |
115,000 |
2015/3/25 |
250 |
252 |
248 |
248 |
-1.20% |
53,000 |
2015/3/24 |
251 |
252 |
249 |
251 |
-0.40% |
277,000 |
2015/3/23 |
257 |
257 |
252 |
252 |
-1.56% |
126,000 |
2015/3/20 |
251 |
257 |
250 |
256 |
+1.19% |
477,000 |
2015/3/19 |
246 |
255 |
245 |
253 |
+7.20% |
2,874,000 |
2015/3/18 |
236 |
236 |
236 |
236 |
+26.88% |
1,050,000 |
2015/3/17 |
186 |
186 |
186 |
186 |
+0.00% |
3,000 |
2015/3/16 |
179 |
187 |
179 |
186 |
+1.09% |
24,000 |
2015/3/13 |
182 |
184 |
180 |
184 |
+0.00% |
4,000 |
2015/3/12 |
179 |
184 |
179 |
184 |
+2.79% |
6,000 |
2015/3/11 |
183 |
184 |
178 |
179 |
-1.10% |
19,000 |
2015/3/10 |
183 |
183 |
181 |
181 |
-2.69% |
7,000 |
2015/3/9 |
180 |
186 |
180 |
186 |
+2.76% |
17,000 |
2015/3/6 |
181 |
181 |
181 |
181 |
+0.00% |
4,000 |
2015/3/5 |
186 |
186 |
181 |
181 |
-2.69% |
23,000 |
2015/3/4 |
182 |
186 |
182 |
186 |
+2.20% |
23,000 |
2015/2/27 |
185 |
185 |
182 |
182 |
-1.62% |
30,000 |
2015/2/26 |
183 |
185 |
182 |
185 |
+0.54% |
24,000 |
2015/2/25 |
183 |
185 |
181 |
184 |
+0.55% |
21,000 |
2015/2/24 |
186 |
186 |
180 |
183 |
-2.14% |
32,000 |
2015/2/23 |
185 |
188 |
185 |
187 |
+1.08% |
9,000 |
2015/2/20 |
188 |
188 |
185 |
185 |
-1.60% |
9,000 |
2015/2/19 |
183 |
188 |
183 |
188 |
+3.30% |
33,000 |
2015/2/18 |
181 |
182 |
181 |
182 |
+0.00% |
8,000 |
2015/2/17 |
183 |
188 |
182 |
182 |
-2.15% |
29,000 |
2015/2/16 |
188 |
188 |
186 |
186 |
-4.62% |
5,000 |
2015/2/13 |
195 |
195 |
195 |
195 |
+0.00% |
3,000 |
2015/2/12 |
190 |
195 |
190 |
195 |
+0.00% |
2,000 |
2015/2/9 |
195 |
195 |
195 |
195 |
-0.51% |
2,000 |
2015/2/6 |
185 |
196 |
185 |
196 |
+4.81% |
6,000 |
2015/2/5 |
196 |
196 |
187 |
187 |
-4.59% |
4,000 |
2015/2/4 |
194 |
196 |
192 |
196 |
+3.70% |
20,000 |
2015/2/3 |
189 |
189 |
189 |
189 |
-0.53% |
2,000 |
2015/2/2 |
188 |
190 |
188 |
190 |
+1.06% |
5,000 |
2015/1/30 |
180 |
189 |
180 |
188 |
+3.87% |
12,000 |
2015/1/29 |
181 |
182 |
181 |
181 |
-1.09% |
3,000 |
2015/1/28 |
183 |
183 |
183 |
183 |
-3.17% |
1,000 |
2015/1/27 |
182 |
189 |
179 |
189 |
+2.72% |
32,000 |
2015/1/26 |
178 |
185 |
178 |
184 |
+2.22% |
15,000 |
2015/1/23 |
181 |
185 |
180 |
180 |
-0.55% |
7,000 |
2015/1/22 |
178 |
182 |
178 |
181 |
+1.69% |
5,000 |
2015/1/21 |
185 |
185 |
176 |
178 |
-11.00% |
97,000 |
2015/1/20 |
191 |
200 |
191 |
200 |
+6.38% |
111,000 |
2015/1/19 |
188 |
188 |
186 |
188 |
+0.53% |
5,000 |
2015/1/16 |
185 |
188 |
184 |
187 |
-0.53% |
6,000 |
2015/1/15 |
188 |
188 |
185 |
188 |
+2.73% |
7,000 |
2015/1/14 |
183 |
189 |
183 |
183 |
+0.55% |
6,000 |
2015/1/13 |
185 |
185 |
181 |
182 |
-1.62% |
5,000 |
2015/1/9 |
190 |
190 |
185 |
185 |
-2.63% |
21,000 |
2015/1/8 |
189 |
191 |
189 |
190 |
+1.06% |
12,000 |
2015/1/7 |
185 |
188 |
185 |
188 |
+2.73% |
6,000 |
2015/1/6 |
181 |
185 |
181 |
183 |
-0.54% |
10,000 |
|