日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/12/25 |
478 |
495 |
478 |
479 |
-2.04% |
107,800 |
2015/12/24 |
506 |
513 |
485 |
489 |
-3.36% |
57,000 |
2015/12/22 |
496 |
513 |
496 |
506 |
+0.20% |
84,000 |
2015/12/21 |
508 |
517 |
501 |
505 |
-2.51% |
97,200 |
2015/12/18 |
524 |
534 |
514 |
518 |
-3.00% |
64,500 |
2015/12/17 |
510 |
543 |
510 |
534 |
+5.33% |
67,500 |
2015/12/16 |
523 |
538 |
500 |
507 |
-5.76% |
111,500 |
2015/12/15 |
545 |
551 |
535 |
538 |
-1.28% |
50,300 |
2015/12/14 |
550 |
563 |
545 |
545 |
-4.39% |
26,400 |
2015/12/11 |
567 |
591 |
567 |
570 |
+0.53% |
97,900 |
2015/12/10 |
598 |
598 |
551 |
567 |
-5.34% |
141,000 |
2015/12/9 |
593 |
599 |
582 |
599 |
+2.22% |
130,900 |
2015/12/8 |
569 |
591 |
569 |
586 |
+4.46% |
292,700 |
2015/12/7 |
563 |
578 |
559 |
561 |
-0.36% |
106,800 |
2015/12/4 |
548 |
568 |
542 |
563 |
-0.88% |
163,200 |
2015/12/3 |
558 |
575 |
542 |
568 |
+0.00% |
116,900 |
2015/12/2 |
570 |
577 |
561 |
568 |
-0.35% |
103,300 |
2015/12/1 |
560 |
570 |
552 |
570 |
+2.52% |
213,200 |
2015/11/30 |
535 |
556 |
535 |
556 |
+4.32% |
154,700 |
2015/11/27 |
525 |
535 |
525 |
533 |
+1.52% |
87,400 |
2015/11/26 |
516 |
526 |
516 |
525 |
+1.16% |
93,200 |
2015/11/25 |
517 |
520 |
513 |
519 |
+0.39% |
80,800 |
2015/11/24 |
515 |
517 |
509 |
517 |
+0.78% |
90,600 |
2015/11/20 |
504 |
513 |
503 |
513 |
+1.58% |
128,100 |
2015/11/19 |
496 |
505 |
495 |
505 |
+2.02% |
127,400 |
2015/11/18 |
497 |
497 |
493 |
495 |
-0.40% |
24,100 |
2015/11/17 |
492 |
497 |
490 |
497 |
+1.64% |
53,800 |
2015/11/16 |
490 |
493 |
486 |
489 |
-0.81% |
24,100 |
2015/11/13 |
484 |
495 |
484 |
493 |
+0.61% |
64,900 |
2015/11/12 |
485 |
494 |
483 |
490 |
+0.20% |
64,800 |
2015/11/11 |
479 |
490 |
479 |
489 |
+1.66% |
112,900 |
2015/11/10 |
468 |
484 |
467 |
481 |
+0.63% |
75,100 |
2015/11/9 |
469 |
480 |
469 |
478 |
+1.70% |
102,200 |
2015/11/6 |
462 |
472 |
462 |
470 |
+0.86% |
37,100 |
2015/11/5 |
469 |
469 |
459 |
466 |
-0.21% |
29,200 |
2015/11/4 |
466 |
475 |
458 |
467 |
+1.30% |
48,800 |
2015/11/2 |
458 |
471 |
456 |
461 |
-0.43% |
54,200 |
2015/10/30 |
457 |
463 |
457 |
463 |
+1.09% |
42,500 |
2015/10/29 |
455 |
460 |
455 |
458 |
+0.66% |
45,100 |
2015/10/28 |
457 |
463 |
446 |
455 |
-0.44% |
32,800 |
2015/10/27 |
445 |
462 |
445 |
457 |
+3.16% |
78,600 |
2015/10/26 |
430 |
448 |
430 |
443 |
+3.50% |
71,200 |
2015/10/23 |
429 |
433 |
427 |
428 |
+0.47% |
20,500 |
2015/10/22 |
429 |
433 |
424 |
426 |
-1.62% |
37,600 |
2015/10/21 |
444 |
445 |
429 |
433 |
-2.70% |
47,200 |
2015/10/20 |
457 |
459 |
442 |
445 |
-2.63% |
22,100 |
2015/10/19 |
455 |
459 |
454 |
457 |
-0.22% |
30,000 |
2015/10/16 |
459 |
462 |
451 |
458 |
-0.22% |
57,700 |
2015/10/15 |
450 |
461 |
450 |
459 |
+1.77% |
40,200 |
2015/10/14 |
450 |
454 |
445 |
451 |
-1.53% |
21,400 |
2015/10/13 |
457 |
463 |
454 |
458 |
+0.22% |
14,200 |
2015/10/9 |
454 |
460 |
449 |
457 |
+0.66% |
22,900 |
2015/10/8 |
467 |
467 |
451 |
454 |
-2.78% |
21,000 |
2015/10/7 |
470 |
475 |
458 |
467 |
-0.64% |
25,400 |
2015/10/6 |
464 |
475 |
463 |
470 |
+1.73% |
51,000 |
2015/10/5 |
453 |
464 |
451 |
462 |
+1.54% |
23,200 |
2015/10/2 |
448 |
475 |
448 |
455 |
+2.02% |
98,800 |
2015/9/30 |
450 |
452 |
421 |
446 |
+0.45% |
182,100 |
2015/9/29 |
482 |
482 |
434 |
444 |
+10.45% |
650,900 |
2015/9/28 |
401 |
408 |
401 |
402 |
+1.26% |
31,300 |
2015/9/25 |
394 |
397 |
390 |
397 |
+0.76% |
14,900 |
2015/9/24 |
398 |
400 |
394 |
394 |
-1.01% |
16,200 |
2015/9/18 |
409 |
409 |
398 |
398 |
-2.69% |
15,300 |
2015/9/17 |
411 |
414 |
405 |
409 |
+0.74% |
11,900 |
2015/9/16 |
412 |
412 |
402 |
406 |
+0.25% |
11,000 |
2015/9/15 |
411 |
416 |
400 |
405 |
-2.17% |
26,600 |
2015/9/14 |
430 |
430 |
410 |
414 |
-2.13% |
26,900 |
2015/9/11 |
413 |
428 |
410 |
423 |
+4.19% |
33,000 |
2015/9/10 |
404 |
407 |
390 |
406 |
+0.00% |
21,200 |
2015/9/9 |
393 |
408 |
393 |
406 |
+3.57% |
16,900 |
2015/9/8 |
398 |
398 |
379 |
392 |
-0.76% |
13,700 |
2015/9/7 |
400 |
400 |
372 |
395 |
-2.71% |
41,200 |
2015/9/4 |
422 |
422 |
404 |
406 |
-3.56% |
26,000 |
2015/9/3 |
429 |
429 |
421 |
421 |
-0.71% |
22,400 |
2015/9/2 |
421 |
429 |
420 |
424 |
-0.24% |
20,000 |
2015/9/1 |
433 |
435 |
425 |
425 |
-3.19% |
23,000 |
2015/8/31 |
443 |
443 |
430 |
439 |
+0.00% |
28,200 |
2015/8/28 |
434 |
440 |
434 |
439 |
+3.05% |
15,600 |
2015/8/27 |
432 |
437 |
425 |
426 |
+1.19% |
16,000 |
2015/8/26 |
419 |
423 |
411 |
421 |
+4.47% |
22,500 |
2015/8/25 |
401 |
425 |
396 |
403 |
-5.18% |
52,000 |
2015/8/24 |
430 |
440 |
424 |
425 |
-3.85% |
81,500 |
2015/8/21 |
453 |
453 |
440 |
442 |
-2.86% |
54,700 |
2015/8/20 |
464 |
465 |
454 |
455 |
-2.15% |
30,500 |
2015/8/19 |
467 |
471 |
464 |
465 |
-0.64% |
13,100 |
2015/8/18 |
467 |
478 |
467 |
468 |
+0.21% |
11,000 |
2015/8/17 |
466 |
470 |
464 |
467 |
+0.21% |
13,300 |
2015/8/14 |
469 |
469 |
463 |
466 |
-0.21% |
8,000 |
2015/8/13 |
475 |
476 |
455 |
467 |
-1.68% |
54,700 |
2015/8/12 |
480 |
483 |
475 |
475 |
-1.04% |
13,500 |
2015/8/11 |
485 |
486 |
478 |
480 |
-0.41% |
17,800 |
2015/8/10 |
479 |
482 |
479 |
482 |
+0.21% |
5,400 |
2015/8/7 |
485 |
485 |
480 |
481 |
-0.82% |
14,700 |
2015/8/6 |
484 |
485 |
483 |
485 |
+0.21% |
11,600 |
2015/8/5 |
478 |
484 |
477 |
484 |
+0.62% |
5,000 |
2015/8/4 |
485 |
485 |
474 |
481 |
-0.41% |
11,400 |
2015/7/31 |
478 |
483 |
474 |
483 |
+0.84% |
12,200 |
2015/7/30 |
480 |
483 |
478 |
479 |
-0.42% |
20,300 |
2015/7/29 |
481 |
486 |
481 |
481 |
-1.43% |
22,200 |
2015/7/28 |
487 |
489 |
486 |
488 |
-0.20% |
23,600 |
2015/7/27 |
495 |
495 |
488 |
489 |
-0.81% |
21,500 |
2015/7/24 |
496 |
496 |
492 |
493 |
-0.60% |
17,000 |
2015/7/23 |
494 |
500 |
493 |
496 |
+0.61% |
16,500 |
2015/7/22 |
495 |
495 |
490 |
493 |
-0.20% |
14,000 |
2015/7/21 |
494 |
495 |
489 |
494 |
+0.00% |
23,800 |
2015/7/17 |
495 |
495 |
491 |
494 |
+0.82% |
23,000 |
2015/7/16 |
486 |
492 |
486 |
490 |
+0.82% |
14,700 |
2015/7/15 |
490 |
493 |
486 |
486 |
-0.82% |
22,200 |
2015/7/14 |
488 |
492 |
484 |
490 |
+2.30% |
14,600 |
2015/7/13 |
476 |
481 |
475 |
479 |
+0.84% |
8,800 |
2015/7/10 |
474 |
482 |
474 |
475 |
+0.00% |
16,600 |
2015/7/9 |
476 |
480 |
467 |
475 |
-2.46% |
53,500 |
2015/7/8 |
488 |
491 |
484 |
487 |
-0.20% |
44,900 |
2015/7/7 |
484 |
489 |
484 |
488 |
+0.83% |
18,700 |
2015/7/6 |
489 |
495 |
484 |
484 |
-1.43% |
28,100 |
2015/7/3 |
494 |
494 |
489 |
491 |
+0.00% |
17,800 |
2015/6/30 |
486 |
491 |
486 |
491 |
+0.61% |
26,600 |
2015/6/29 |
488 |
495 |
485 |
488 |
-2.01% |
38,400 |
2015/6/26 |
499 |
500 |
496 |
498 |
-0.20% |
28,000 |
2015/6/25 |
499 |
501 |
497 |
499 |
+0.00% |
18,200 |
2015/6/24 |
502 |
503 |
496 |
499 |
-0.20% |
35,300 |
2015/6/23 |
500 |
502 |
497 |
500 |
+0.20% |
34,300 |
2015/6/22 |
485 |
499 |
485 |
499 |
+2.25% |
35,400 |
|