日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/2/19 |
327 |
327 |
326 |
327 |
+0.31% |
8,600 |
2016/2/18 |
326 |
326 |
326 |
326 |
+0.00% |
6,800 |
2016/2/17 |
327 |
327 |
326 |
326 |
-0.31% |
5,200 |
2016/2/16 |
326 |
327 |
326 |
327 |
+0.31% |
5,800 |
2016/2/15 |
326 |
327 |
326 |
326 |
-0.31% |
8,100 |
2016/2/12 |
327 |
327 |
326 |
327 |
+0.31% |
3,100 |
2016/2/10 |
326 |
326 |
326 |
326 |
+0.00% |
4,200 |
2016/2/9 |
327 |
327 |
326 |
326 |
+0.00% |
4,500 |
2016/2/8 |
327 |
327 |
326 |
326 |
-0.31% |
2,100 |
2016/2/5 |
327 |
327 |
327 |
327 |
+0.00% |
1,000 |
2016/2/4 |
327 |
327 |
326 |
327 |
+0.00% |
4,700 |
2016/2/3 |
327 |
328 |
327 |
327 |
+0.00% |
2,800 |
2016/2/2 |
327 |
327 |
327 |
327 |
+0.00% |
2,500 |
2016/2/1 |
327 |
327 |
326 |
327 |
+0.00% |
9,800 |
2016/1/29 |
327 |
327 |
327 |
327 |
+0.00% |
1,700 |
2016/1/28 |
326 |
327 |
326 |
327 |
+0.00% |
1,800 |
2016/1/27 |
326 |
327 |
326 |
327 |
+0.31% |
12,400 |
2016/1/26 |
326 |
326 |
325 |
326 |
+0.00% |
14,600 |
2016/1/25 |
326 |
326 |
325 |
326 |
+0.31% |
6,000 |
2016/1/22 |
327 |
327 |
325 |
325 |
-0.31% |
12,700 |
2016/1/21 |
326 |
326 |
325 |
326 |
+0.00% |
2,700 |
2016/1/20 |
326 |
326 |
326 |
326 |
-0.31% |
3,200 |
2016/1/19 |
327 |
327 |
327 |
327 |
+0.31% |
500 |
2016/1/18 |
326 |
327 |
326 |
326 |
+0.00% |
8,500 |
2016/1/15 |
326 |
326 |
326 |
326 |
+0.31% |
5,100 |
2016/1/14 |
325 |
326 |
325 |
325 |
+0.00% |
3,500 |
2016/1/13 |
327 |
327 |
325 |
325 |
-0.31% |
2,200 |
2016/1/12 |
326 |
326 |
325 |
326 |
-0.31% |
8,800 |
2016/1/8 |
326 |
327 |
325 |
327 |
+0.31% |
14,400 |
2016/1/7 |
328 |
328 |
323 |
326 |
-0.91% |
17,200 |
2016/1/6 |
329 |
329 |
329 |
329 |
+0.00% |
63,700 |
2016/1/5 |
329 |
329 |
329 |
329 |
+0.00% |
56,600 |
2016/1/4 |
329 |
330 |
329 |
329 |
-0.30% |
28,300 |
2015/12/30 |
329 |
330 |
329 |
330 |
+0.30% |
21,400 |
2015/12/29 |
329 |
330 |
329 |
329 |
+0.00% |
9,700 |
2015/12/28 |
329 |
329 |
329 |
329 |
-0.30% |
12,700 |
2015/12/25 |
329 |
330 |
329 |
330 |
+0.30% |
19,200 |
2015/12/24 |
329 |
330 |
329 |
329 |
+0.00% |
10,400 |
2015/12/22 |
329 |
329 |
329 |
329 |
+0.00% |
11,000 |
2015/12/21 |
329 |
329 |
329 |
329 |
+0.00% |
12,500 |
2015/12/18 |
330 |
330 |
329 |
329 |
+0.00% |
9,300 |
2015/12/17 |
329 |
329 |
329 |
329 |
+0.00% |
7,600 |
2015/12/16 |
329 |
330 |
329 |
329 |
+0.00% |
5,800 |
2015/12/15 |
330 |
330 |
329 |
329 |
-0.30% |
14,700 |
2015/12/14 |
329 |
330 |
329 |
330 |
+0.30% |
8,500 |
2015/12/11 |
329 |
330 |
329 |
329 |
+0.00% |
16,400 |
2015/12/10 |
328 |
330 |
328 |
329 |
+0.00% |
26,000 |
2015/12/9 |
329 |
330 |
328 |
329 |
+0.30% |
267,200 |
2015/12/8 |
329 |
329 |
328 |
328 |
-0.30% |
373,000 |
2015/12/7 |
329 |
329 |
328 |
329 |
+0.30% |
56,700 |
2015/12/4 |
328 |
329 |
328 |
328 |
+0.00% |
45,400 |
2015/12/3 |
328 |
329 |
328 |
328 |
+0.00% |
92,500 |
2015/12/2 |
328 |
329 |
328 |
328 |
+0.00% |
107,600 |
2015/11/30 |
328 |
329 |
328 |
328 |
+0.00% |
262,900 |
2015/11/27 |
328 |
329 |
328 |
328 |
+0.00% |
254,300 |
2015/11/26 |
329 |
330 |
328 |
328 |
+26.15% |
1,460,100 |
2015/11/25 |
254 |
260 |
254 |
260 |
+1.17% |
16,400 |
2015/11/24 |
259 |
259 |
254 |
257 |
+2.39% |
18,200 |
2015/11/20 |
249 |
253 |
249 |
251 |
-0.79% |
15,600 |
2015/11/19 |
251 |
253 |
244 |
253 |
+2.43% |
44,200 |
2015/11/18 |
245 |
252 |
241 |
247 |
+0.82% |
49,100 |
2015/11/17 |
251 |
254 |
238 |
245 |
-1.61% |
119,400 |
2015/11/16 |
250 |
254 |
247 |
249 |
-4.60% |
81,600 |
2015/11/13 |
271 |
271 |
258 |
261 |
-2.97% |
71,500 |
2015/11/12 |
268 |
271 |
265 |
269 |
-1.47% |
54,100 |
2015/11/11 |
268 |
273 |
265 |
273 |
+0.00% |
58,900 |
2015/11/10 |
271 |
275 |
268 |
273 |
-0.36% |
51,400 |
2015/11/9 |
282 |
294 |
271 |
274 |
+3.01% |
443,700 |
2015/11/6 |
254 |
269 |
252 |
266 |
+2.70% |
71,600 |
2015/11/5 |
260 |
266 |
241 |
259 |
-1.15% |
94,900 |
2015/11/4 |
281 |
282 |
262 |
262 |
-7.09% |
134,700 |
2015/11/2 |
283 |
297 |
276 |
282 |
+0.00% |
602,900 |
2015/10/30 |
267 |
282 |
266 |
282 |
+6.02% |
160,500 |
2015/10/29 |
268 |
268 |
265 |
266 |
+0.00% |
9,500 |
2015/10/28 |
269 |
270 |
266 |
266 |
-1.48% |
15,600 |
2015/10/27 |
272 |
274 |
268 |
270 |
-1.46% |
36,200 |
2015/10/26 |
255 |
279 |
255 |
274 |
+7.45% |
208,300 |
2015/10/23 |
260 |
260 |
253 |
255 |
-0.39% |
78,100 |
2015/10/22 |
246 |
259 |
244 |
256 |
+4.49% |
70,700 |
2015/10/21 |
244 |
247 |
243 |
245 |
+0.00% |
21,500 |
2015/10/20 |
248 |
248 |
243 |
245 |
-1.21% |
24,500 |
2015/10/19 |
238 |
256 |
238 |
248 |
+3.33% |
189,300 |
2015/10/16 |
235 |
241 |
234 |
240 |
+2.13% |
44,900 |
2015/10/15 |
232 |
237 |
230 |
235 |
+1.29% |
38,500 |
2015/10/14 |
233 |
233 |
230 |
232 |
+0.00% |
8,900 |
2015/10/13 |
230 |
233 |
227 |
232 |
+0.00% |
18,900 |
2015/10/9 |
229 |
234 |
229 |
232 |
+0.87% |
36,900 |
2015/10/8 |
230 |
230 |
226 |
230 |
+0.44% |
20,600 |
2015/10/7 |
224 |
229 |
222 |
229 |
+0.88% |
16,400 |
2015/10/6 |
229 |
231 |
223 |
227 |
+0.89% |
28,400 |
2015/10/5 |
234 |
241 |
222 |
225 |
+3.21% |
144,500 |
2015/10/2 |
216 |
244 |
210 |
218 |
+5.31% |
482,300 |
2015/9/30 |
206 |
207 |
205 |
207 |
+2.48% |
3,900 |
2015/9/29 |
209 |
210 |
201 |
202 |
-4.72% |
30,200 |
2015/9/28 |
207 |
213 |
207 |
212 |
+0.47% |
11,800 |
2015/9/25 |
213 |
213 |
209 |
211 |
+0.00% |
12,800 |
2015/9/24 |
226 |
237 |
209 |
211 |
+0.48% |
98,200 |
2015/9/18 |
210 |
212 |
207 |
210 |
+0.48% |
9,700 |
2015/9/17 |
208 |
211 |
204 |
209 |
+0.48% |
22,900 |
2015/9/16 |
209 |
210 |
208 |
208 |
+0.48% |
15,000 |
2015/9/15 |
208 |
213 |
207 |
207 |
-1.43% |
15,700 |
2015/9/14 |
216 |
220 |
208 |
210 |
-2.78% |
32,000 |
2015/9/11 |
207 |
217 |
207 |
216 |
+4.35% |
13,400 |
2015/9/10 |
202 |
209 |
202 |
207 |
-0.96% |
13,900 |
2015/9/9 |
203 |
210 |
202 |
209 |
+7.18% |
37,800 |
2015/9/8 |
201 |
201 |
195 |
195 |
-2.99% |
10,500 |
2015/9/7 |
194 |
203 |
191 |
201 |
-2.90% |
45,600 |
2015/9/4 |
219 |
219 |
196 |
207 |
-4.61% |
66,100 |
2015/9/3 |
228 |
228 |
217 |
217 |
+0.46% |
21,400 |
2015/9/2 |
207 |
222 |
203 |
216 |
-1.82% |
42,200 |
2015/9/1 |
228 |
231 |
220 |
220 |
-3.93% |
42,000 |
2015/8/31 |
232 |
233 |
225 |
229 |
-0.87% |
32,000 |
2015/8/28 |
243 |
243 |
230 |
231 |
+5.00% |
90,700 |
2015/8/27 |
234 |
250 |
220 |
220 |
+10.00% |
413,800 |
2015/8/26 |
201 |
205 |
185 |
200 |
+11.73% |
131,300 |
2015/8/25 |
177 |
204 |
174 |
179 |
-12.68% |
189,500 |
2015/8/24 |
227 |
229 |
195 |
205 |
-13.50% |
88,400 |
2015/8/21 |
241 |
245 |
235 |
237 |
-5.58% |
54,700 |
2015/8/20 |
255 |
258 |
251 |
251 |
-2.33% |
28,900 |
2015/8/19 |
261 |
262 |
257 |
257 |
-1.53% |
12,300 |
2015/8/18 |
261 |
264 |
260 |
261 |
+0.00% |
22,900 |
2015/8/17 |
262 |
262 |
260 |
261 |
-0.38% |
11,600 |
2015/8/14 |
260 |
263 |
259 |
262 |
+0.77% |
20,300 |
|