日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/9/27 |
219 |
219 |
207 |
217 |
-1.36% |
3,760,000 |
2016/9/26 |
224 |
229 |
220 |
220 |
-2.65% |
1,930,000 |
2016/9/23 |
221 |
227 |
218 |
226 |
+0.89% |
2,724,000 |
2016/9/21 |
208 |
226 |
200 |
224 |
+8.74% |
4,392,000 |
2016/9/20 |
208 |
213 |
204 |
206 |
-0.48% |
3,851,000 |
2016/9/16 |
208 |
211 |
204 |
207 |
+1.97% |
4,608,000 |
2016/9/15 |
204 |
206 |
200 |
203 |
-2.40% |
3,608,000 |
2016/9/14 |
208 |
211 |
204 |
208 |
-3.26% |
2,631,000 |
2016/9/13 |
218 |
219 |
211 |
215 |
-0.46% |
2,283,000 |
2016/9/12 |
220 |
222 |
213 |
216 |
-2.26% |
1,727,000 |
2016/9/9 |
217 |
224 |
217 |
221 |
+1.38% |
2,148,000 |
2016/9/8 |
218 |
222 |
216 |
218 |
+0.00% |
2,755,000 |
2016/9/7 |
220 |
220 |
210 |
218 |
-2.24% |
3,802,000 |
2016/9/6 |
225 |
228 |
222 |
223 |
+0.45% |
2,344,000 |
2016/9/5 |
225 |
227 |
221 |
222 |
-0.45% |
1,943,000 |
2016/9/2 |
223 |
224 |
216 |
223 |
-0.45% |
2,667,000 |
2016/9/1 |
215 |
225 |
214 |
224 |
+4.19% |
3,312,000 |
2016/8/31 |
215 |
216 |
212 |
215 |
+0.94% |
3,141,000 |
2016/8/30 |
204 |
215 |
201 |
213 |
+4.41% |
6,789,000 |
2016/8/29 |
202 |
205 |
200 |
204 |
+3.55% |
1,593,000 |
2016/8/26 |
198 |
198 |
195 |
197 |
-1.01% |
1,795,000 |
2016/8/25 |
198 |
199 |
194 |
199 |
+0.00% |
2,081,000 |
2016/8/24 |
200 |
202 |
198 |
199 |
-0.50% |
1,717,000 |
2016/8/23 |
206 |
208 |
199 |
200 |
-3.38% |
1,666,000 |
2016/8/22 |
208 |
208 |
203 |
207 |
-0.48% |
1,774,000 |
2016/8/19 |
207 |
210 |
205 |
208 |
+1.46% |
2,061,000 |
2016/8/18 |
207 |
214 |
203 |
205 |
-2.38% |
3,320,000 |
2016/8/17 |
194 |
210 |
194 |
210 |
+7.14% |
2,635,000 |
2016/8/16 |
202 |
202 |
195 |
196 |
-1.51% |
2,063,000 |
2016/8/15 |
200 |
204 |
198 |
199 |
-0.50% |
2,051,000 |
2016/8/12 |
206 |
207 |
197 |
200 |
-2.44% |
2,853,000 |
2016/8/10 |
210 |
210 |
202 |
205 |
-4.65% |
3,136,000 |
2016/8/9 |
213 |
217 |
212 |
215 |
+1.42% |
2,386,000 |
2016/8/8 |
206 |
214 |
201 |
212 |
+3.92% |
3,214,000 |
2016/8/5 |
205 |
207 |
202 |
204 |
+0.99% |
2,217,000 |
2016/8/4 |
194 |
203 |
192 |
202 |
+5.21% |
2,625,000 |
2016/8/3 |
196 |
196 |
192 |
192 |
-4.48% |
2,974,000 |
2016/7/29 |
187 |
203 |
184 |
201 |
+8.06% |
4,819,000 |
2016/7/28 |
190 |
190 |
184 |
186 |
-2.62% |
1,371,000 |
2016/7/27 |
191 |
192 |
185 |
191 |
+1.06% |
3,002,000 |
2016/7/26 |
189 |
192 |
187 |
189 |
-1.56% |
1,810,000 |
2016/7/25 |
194 |
198 |
190 |
192 |
-1.54% |
1,817,000 |
2016/7/22 |
193 |
196 |
192 |
195 |
-1.02% |
1,410,000 |
2016/7/21 |
198 |
202 |
193 |
197 |
+1.55% |
2,927,000 |
2016/7/20 |
195 |
195 |
189 |
194 |
-0.51% |
2,103,000 |
2016/7/19 |
199 |
200 |
193 |
195 |
-1.02% |
2,224,000 |
2016/7/15 |
192 |
202 |
192 |
197 |
+3.68% |
2,940,000 |
2016/7/14 |
189 |
191 |
186 |
190 |
-0.52% |
2,302,000 |
2016/7/13 |
191 |
194 |
188 |
191 |
+3.80% |
2,670,000 |
2016/7/12 |
180 |
189 |
179 |
184 |
+4.55% |
3,955,000 |
2016/7/11 |
171 |
179 |
170 |
176 |
+5.39% |
2,691,000 |
2016/7/8 |
171 |
172 |
166 |
167 |
-2.91% |
3,430,000 |
2016/7/7 |
172 |
176 |
170 |
172 |
-0.58% |
2,403,000 |
2016/7/6 |
175 |
176 |
172 |
173 |
-3.35% |
2,334,000 |
2016/7/5 |
180 |
181 |
176 |
179 |
-0.56% |
2,238,000 |
2016/7/4 |
181 |
183 |
179 |
180 |
-1.10% |
1,908,000 |
2016/7/1 |
182 |
184 |
179 |
182 |
+1.68% |
1,418,000 |
2016/6/30 |
182 |
184 |
178 |
179 |
-1.10% |
2,786,000 |
2016/6/29 |
179 |
181 |
176 |
181 |
+2.26% |
1,345,000 |
2016/6/28 |
176 |
180 |
171 |
177 |
-0.56% |
2,063,000 |
2016/6/27 |
180 |
184 |
175 |
178 |
+0.56% |
2,003,000 |
2016/6/24 |
195 |
197 |
176 |
177 |
-9.23% |
2,991,000 |
2016/6/23 |
192 |
197 |
191 |
195 |
+1.04% |
2,131,000 |
2016/6/22 |
197 |
197 |
192 |
193 |
-2.53% |
2,153,000 |
2016/6/21 |
194 |
198 |
191 |
198 |
+0.00% |
2,062,000 |
2016/6/20 |
195 |
199 |
194 |
198 |
+3.12% |
1,655,000 |
2016/6/17 |
193 |
193 |
190 |
192 |
+1.59% |
2,625,000 |
2016/6/16 |
194 |
195 |
187 |
189 |
-3.57% |
2,589,000 |
2016/6/15 |
194 |
200 |
192 |
196 |
+1.03% |
3,071,000 |
2016/6/14 |
198 |
198 |
192 |
194 |
-2.02% |
2,175,000 |
2016/6/13 |
204 |
204 |
198 |
198 |
-4.35% |
1,946,000 |
2016/6/10 |
215 |
215 |
203 |
207 |
-2.36% |
3,228,000 |
2016/6/9 |
211 |
214 |
210 |
212 |
+1.44% |
3,412,000 |
2016/6/8 |
209 |
211 |
206 |
209 |
+0.97% |
1,766,000 |
2016/6/7 |
207 |
209 |
205 |
207 |
-0.48% |
2,260,000 |
2016/6/6 |
208 |
209 |
206 |
208 |
-1.89% |
2,326,000 |
2016/6/3 |
204 |
212 |
204 |
212 |
+0.95% |
2,808,000 |
2016/5/31 |
206 |
210 |
204 |
210 |
+2.94% |
2,125,000 |
2016/5/30 |
206 |
206 |
202 |
204 |
+0.00% |
1,136,000 |
2016/5/27 |
204 |
204 |
201 |
204 |
+0.99% |
1,020,000 |
2016/5/26 |
204 |
205 |
201 |
202 |
+0.00% |
1,591,000 |
2016/5/25 |
203 |
204 |
200 |
202 |
+1.51% |
712,000 |
2016/5/24 |
200 |
203 |
199 |
199 |
-1.49% |
1,103,000 |
2016/5/23 |
201 |
203 |
195 |
202 |
+0.00% |
1,480,000 |
2016/5/20 |
197 |
202 |
197 |
202 |
+3.06% |
1,920,000 |
2016/5/19 |
199 |
202 |
194 |
196 |
-0.51% |
2,540,000 |
2016/5/18 |
192 |
198 |
191 |
197 |
+3.14% |
3,155,000 |
2016/5/17 |
194 |
194 |
188 |
191 |
+0.53% |
2,182,000 |
2016/5/16 |
189 |
193 |
189 |
190 |
+0.53% |
1,886,000 |
2016/5/13 |
197 |
198 |
189 |
189 |
-4.06% |
2,750,000 |
2016/5/12 |
194 |
198 |
193 |
197 |
+0.00% |
1,964,000 |
2016/5/11 |
195 |
202 |
195 |
197 |
+1.55% |
3,165,000 |
2016/5/10 |
191 |
196 |
186 |
194 |
+2.11% |
2,278,000 |
2016/5/9 |
188 |
192 |
187 |
190 |
+0.00% |
1,619,000 |
2016/5/6 |
190 |
193 |
188 |
190 |
+0.53% |
2,707,000 |
2016/5/2 |
188 |
193 |
187 |
189 |
-5.50% |
3,320,000 |
2016/4/28 |
219 |
221 |
198 |
200 |
-7.41% |
3,968,000 |
2016/4/27 |
214 |
218 |
209 |
216 |
+0.93% |
3,436,000 |
2016/4/26 |
218 |
220 |
212 |
214 |
-0.93% |
3,347,000 |
2016/4/25 |
216 |
219 |
213 |
216 |
+0.47% |
2,664,000 |
2016/4/22 |
202 |
218 |
202 |
215 |
+5.91% |
4,661,000 |
2016/4/21 |
204 |
205 |
201 |
203 |
+2.01% |
2,758,000 |
2016/4/20 |
203 |
205 |
195 |
199 |
-1.49% |
2,765,000 |
2016/4/19 |
198 |
203 |
196 |
202 |
+4.66% |
3,850,000 |
2016/4/18 |
193 |
197 |
192 |
193 |
-5.39% |
2,060,000 |
2016/4/15 |
203 |
208 |
201 |
204 |
-1.45% |
1,893,000 |
2016/4/14 |
204 |
208 |
203 |
207 |
+2.99% |
2,631,000 |
2016/4/13 |
195 |
202 |
193 |
201 |
+4.15% |
1,979,000 |
2016/4/12 |
183 |
195 |
182 |
193 |
+4.89% |
3,147,000 |
2016/4/11 |
183 |
185 |
181 |
184 |
-1.60% |
1,653,000 |
2016/4/8 |
180 |
190 |
178 |
187 |
+1.63% |
3,373,000 |
2016/4/7 |
185 |
187 |
183 |
184 |
-0.54% |
2,051,000 |
2016/4/6 |
186 |
188 |
183 |
185 |
-1.07% |
2,207,000 |
2016/4/5 |
195 |
195 |
187 |
187 |
-5.08% |
1,859,000 |
2016/4/4 |
192 |
199 |
191 |
197 |
+1.55% |
2,898,000 |
2016/4/1 |
199 |
199 |
193 |
194 |
-2.51% |
2,874,000 |
2016/3/31 |
197 |
203 |
197 |
199 |
+1.02% |
3,133,000 |
2016/3/30 |
202 |
203 |
195 |
197 |
-3.43% |
2,453,000 |
2016/3/29 |
202 |
205 |
199 |
204 |
-0.49% |
2,324,000 |
2016/3/28 |
204 |
207 |
201 |
205 |
+1.99% |
2,174,000 |
2016/3/25 |
200 |
204 |
197 |
201 |
+0.50% |
2,125,000 |
2016/3/24 |
206 |
208 |
200 |
200 |
-3.38% |
2,491,000 |
2016/3/23 |
209 |
211 |
205 |
207 |
-0.96% |
1,703,000 |
|