日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/3/28 |
749 |
750 |
742 |
747 |
+0.40% |
619,000 |
2016/3/25 |
743 |
747 |
737 |
744 |
+0.40% |
438,000 |
2016/3/24 |
729 |
744 |
729 |
741 |
+1.79% |
391,000 |
2016/3/23 |
727 |
734 |
725 |
728 |
-0.14% |
304,000 |
2016/3/22 |
713 |
729 |
705 |
729 |
+3.40% |
592,000 |
2016/3/18 |
710 |
713 |
699 |
705 |
+0.43% |
542,000 |
2016/3/17 |
704 |
708 |
700 |
702 |
+0.00% |
361,000 |
2016/3/16 |
708 |
714 |
696 |
702 |
-1.68% |
607,000 |
2016/3/15 |
714 |
723 |
711 |
714 |
-0.56% |
324,000 |
2016/3/14 |
730 |
730 |
716 |
718 |
-0.83% |
365,000 |
2016/3/11 |
709 |
729 |
709 |
724 |
+1.40% |
490,000 |
2016/3/10 |
700 |
717 |
700 |
714 |
+2.00% |
226,000 |
2016/3/9 |
700 |
708 |
696 |
700 |
-0.85% |
367,000 |
2016/3/8 |
708 |
709 |
692 |
706 |
-0.28% |
625,000 |
2016/3/7 |
710 |
713 |
699 |
708 |
+0.43% |
604,000 |
2016/3/4 |
709 |
710 |
696 |
705 |
-1.54% |
803,000 |
2016/3/3 |
727 |
727 |
711 |
716 |
-1.51% |
591,000 |
2016/3/2 |
736 |
742 |
725 |
727 |
+0.55% |
627,000 |
2016/3/1 |
715 |
728 |
712 |
723 |
+0.56% |
413,000 |
2016/2/29 |
735 |
740 |
719 |
719 |
-1.64% |
603,000 |
2016/2/26 |
707 |
731 |
707 |
731 |
+3.39% |
736,000 |
2016/2/25 |
687 |
708 |
687 |
707 |
+2.76% |
478,000 |
2016/2/24 |
687 |
698 |
680 |
688 |
+0.15% |
471,000 |
2016/2/23 |
710 |
710 |
683 |
687 |
-2.69% |
460,000 |
2016/2/22 |
698 |
709 |
697 |
706 |
+2.32% |
428,000 |
2016/2/19 |
684 |
695 |
678 |
690 |
+0.29% |
471,000 |
2016/2/18 |
709 |
716 |
683 |
688 |
-3.23% |
905,000 |
2016/2/17 |
700 |
713 |
694 |
711 |
+1.57% |
577,000 |
2016/2/16 |
726 |
730 |
700 |
700 |
-3.58% |
545,000 |
2016/2/15 |
714 |
730 |
714 |
726 |
+5.22% |
581,000 |
2016/2/12 |
680 |
707 |
675 |
690 |
-4.17% |
656,000 |
2016/2/10 |
740 |
748 |
708 |
720 |
-2.70% |
826,000 |
2016/2/9 |
740 |
747 |
732 |
740 |
-2.37% |
762,000 |
2016/2/8 |
738 |
761 |
734 |
758 |
+2.99% |
799,000 |
2016/2/5 |
722 |
743 |
708 |
736 |
+1.10% |
819,000 |
2016/2/4 |
731 |
739 |
717 |
728 |
+0.00% |
776,000 |
2016/2/3 |
720 |
733 |
709 |
728 |
+0.69% |
817,000 |
2016/2/2 |
704 |
725 |
696 |
723 |
+2.26% |
645,000 |
2016/2/1 |
697 |
713 |
695 |
707 |
+2.61% |
531,000 |
2016/1/29 |
670 |
692 |
667 |
689 |
+4.39% |
512,000 |
2016/1/28 |
650 |
665 |
650 |
660 |
+0.30% |
528,000 |
2016/1/27 |
649 |
658 |
648 |
658 |
+2.49% |
219,000 |
2016/1/26 |
645 |
651 |
639 |
642 |
-1.53% |
307,000 |
2016/1/25 |
640 |
655 |
636 |
652 |
+4.32% |
382,000 |
2016/1/22 |
617 |
627 |
608 |
625 |
+4.52% |
236,000 |
2016/1/21 |
612 |
625 |
598 |
598 |
-3.08% |
572,000 |
2016/1/20 |
639 |
646 |
615 |
617 |
-2.68% |
385,000 |
2016/1/19 |
641 |
642 |
632 |
634 |
-0.63% |
304,000 |
2016/1/18 |
640 |
642 |
635 |
638 |
-1.85% |
294,000 |
2016/1/15 |
659 |
661 |
647 |
650 |
-1.37% |
393,000 |
2016/1/14 |
670 |
670 |
646 |
659 |
-2.37% |
451,000 |
2016/1/13 |
677 |
686 |
671 |
675 |
+0.60% |
439,000 |
2016/1/12 |
693 |
707 |
670 |
671 |
-4.42% |
794,000 |
2016/1/8 |
693 |
710 |
685 |
702 |
+0.14% |
911,000 |
2016/1/7 |
690 |
702 |
686 |
701 |
+1.59% |
977,000 |
2016/1/6 |
680 |
690 |
677 |
690 |
+1.02% |
565,000 |
2016/1/5 |
673 |
689 |
667 |
683 |
+0.44% |
475,000 |
2016/1/4 |
697 |
698 |
674 |
680 |
-3.00% |
422,000 |
2015/12/30 |
697 |
703 |
694 |
701 |
+0.57% |
306,000 |
2015/12/29 |
694 |
703 |
690 |
697 |
+0.43% |
395,000 |
2015/12/28 |
690 |
695 |
677 |
694 |
+1.02% |
420,000 |
2015/12/25 |
689 |
700 |
685 |
687 |
+0.44% |
699,000 |
2015/12/24 |
684 |
689 |
683 |
684 |
+0.88% |
543,000 |
2015/12/22 |
680 |
682 |
673 |
678 |
+0.44% |
535,000 |
2015/12/21 |
651 |
679 |
649 |
675 |
+5.30% |
1,154,000 |
2015/12/18 |
648 |
659 |
641 |
641 |
-0.31% |
897,000 |
2015/12/17 |
623 |
645 |
623 |
643 |
+3.04% |
806,000 |
2015/12/16 |
618 |
624 |
616 |
624 |
+1.63% |
380,000 |
2015/12/15 |
623 |
627 |
612 |
614 |
-2.54% |
405,000 |
2015/12/14 |
620 |
630 |
618 |
630 |
+1.29% |
519,000 |
2015/12/11 |
623 |
631 |
621 |
622 |
-0.80% |
638,000 |
2015/12/10 |
627 |
632 |
626 |
627 |
-0.63% |
371,000 |
2015/12/9 |
631 |
633 |
627 |
631 |
+0.32% |
429,000 |
2015/12/8 |
630 |
634 |
628 |
629 |
+0.00% |
278,000 |
2015/12/7 |
629 |
635 |
626 |
629 |
+0.16% |
415,000 |
2015/12/4 |
626 |
628 |
622 |
628 |
-0.63% |
556,000 |
2015/12/3 |
620 |
635 |
620 |
632 |
+1.61% |
600,000 |
2015/12/2 |
628 |
628 |
617 |
622 |
-0.96% |
707,000 |
2015/11/30 |
630 |
633 |
627 |
628 |
+0.16% |
499,000 |
2015/11/27 |
629 |
631 |
626 |
627 |
+0.32% |
521,000 |
2015/11/26 |
627 |
629 |
625 |
625 |
+0.32% |
422,000 |
2015/11/25 |
624 |
627 |
622 |
623 |
-0.32% |
512,000 |
2015/11/24 |
625 |
627 |
621 |
625 |
+0.32% |
627,000 |
2015/11/20 |
624 |
629 |
619 |
623 |
-0.16% |
803,000 |
2015/11/19 |
630 |
631 |
621 |
624 |
-0.48% |
799,000 |
2015/11/18 |
640 |
640 |
623 |
627 |
-1.26% |
731,000 |
2015/11/17 |
643 |
645 |
633 |
635 |
-0.47% |
639,000 |
2015/11/16 |
642 |
648 |
636 |
638 |
-2.00% |
431,000 |
2015/11/13 |
644 |
654 |
641 |
651 |
+0.46% |
401,000 |
2015/11/12 |
649 |
655 |
646 |
648 |
-0.31% |
454,000 |
2015/11/11 |
641 |
653 |
639 |
650 |
+1.72% |
590,000 |
2015/11/10 |
633 |
639 |
632 |
639 |
+0.95% |
354,000 |
2015/11/9 |
649 |
650 |
632 |
633 |
-0.63% |
662,000 |
2015/11/6 |
610 |
649 |
610 |
637 |
+4.08% |
1,093,000 |
2015/11/5 |
610 |
616 |
608 |
612 |
+0.66% |
514,000 |
2015/11/4 |
614 |
614 |
607 |
608 |
-0.16% |
522,000 |
2015/11/2 |
612 |
614 |
606 |
609 |
-1.62% |
578,000 |
2015/10/30 |
607 |
622 |
607 |
619 |
+1.98% |
827,000 |
2015/10/29 |
610 |
610 |
602 |
607 |
-0.49% |
1,736,000 |
2015/10/28 |
611 |
612 |
605 |
610 |
-0.16% |
955,000 |
2015/10/27 |
622 |
622 |
611 |
611 |
-2.55% |
1,382,000 |
2015/10/26 |
635 |
637 |
626 |
627 |
-1.10% |
517,000 |
2015/10/23 |
633 |
635 |
630 |
634 |
+0.96% |
675,000 |
2015/10/22 |
624 |
635 |
622 |
628 |
+0.48% |
590,000 |
2015/10/21 |
621 |
625 |
619 |
625 |
+0.64% |
498,000 |
2015/10/20 |
626 |
630 |
619 |
621 |
-0.48% |
463,000 |
2015/10/19 |
626 |
626 |
620 |
624 |
+0.48% |
419,000 |
2015/10/16 |
625 |
627 |
618 |
621 |
-0.96% |
612,000 |
2015/10/15 |
625 |
628 |
621 |
627 |
-0.32% |
529,000 |
2015/10/14 |
634 |
635 |
626 |
629 |
-1.26% |
551,000 |
2015/10/13 |
630 |
639 |
627 |
637 |
+0.63% |
543,000 |
2015/10/9 |
622 |
633 |
615 |
633 |
+1.77% |
737,000 |
2015/10/8 |
636 |
636 |
620 |
622 |
-1.27% |
759,000 |
2015/10/7 |
632 |
635 |
620 |
630 |
-1.25% |
962,000 |
2015/10/6 |
654 |
654 |
635 |
638 |
-0.47% |
848,000 |
2015/10/5 |
644 |
647 |
632 |
641 |
+1.26% |
816,000 |
2015/10/2 |
647 |
654 |
628 |
633 |
-2.47% |
616,000 |
2015/9/30 |
640 |
651 |
637 |
649 |
+2.85% |
696,000 |
2015/9/29 |
634 |
645 |
628 |
631 |
-1.41% |
639,000 |
2015/9/28 |
635 |
646 |
628 |
640 |
-0.16% |
566,000 |
2015/9/25 |
645 |
653 |
637 |
641 |
+0.00% |
512,000 |
2015/9/24 |
630 |
651 |
629 |
641 |
+1.75% |
935,000 |
2015/9/18 |
637 |
643 |
630 |
630 |
-2.17% |
957,000 |
|