日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/12/27 |
865 |
884 |
860 |
871 |
+1.52% |
121,000 |
2016/12/26 |
866 |
867 |
842 |
858 |
-0.81% |
72,700 |
2016/12/22 |
873 |
873 |
861 |
865 |
-0.92% |
45,700 |
2016/12/21 |
870 |
887 |
868 |
873 |
+0.81% |
73,500 |
2016/12/20 |
850 |
866 |
850 |
866 |
+1.29% |
62,200 |
2016/12/19 |
856 |
856 |
848 |
855 |
-0.12% |
23,500 |
2016/12/16 |
859 |
859 |
849 |
856 |
+0.12% |
32,600 |
2016/12/15 |
851 |
860 |
851 |
855 |
-0.35% |
22,900 |
2016/12/14 |
861 |
864 |
852 |
858 |
-0.35% |
40,400 |
2016/12/13 |
852 |
865 |
850 |
861 |
+1.53% |
35,500 |
2016/12/12 |
850 |
855 |
847 |
848 |
-1.17% |
38,600 |
2016/12/9 |
857 |
858 |
840 |
858 |
+1.30% |
30,100 |
2016/12/8 |
853 |
853 |
843 |
847 |
-0.12% |
27,500 |
2016/12/7 |
840 |
859 |
840 |
848 |
+1.31% |
53,500 |
2016/12/6 |
840 |
841 |
836 |
837 |
+0.84% |
32,100 |
2016/12/5 |
830 |
833 |
826 |
830 |
-0.12% |
19,700 |
2016/12/2 |
835 |
838 |
829 |
831 |
-0.36% |
34,300 |
2016/12/1 |
842 |
842 |
834 |
834 |
-0.60% |
33,400 |
2016/11/30 |
834 |
840 |
830 |
839 |
+0.60% |
33,600 |
2016/11/29 |
830 |
834 |
830 |
834 |
+0.48% |
14,700 |
2016/11/28 |
825 |
834 |
825 |
830 |
+0.00% |
31,100 |
2016/11/25 |
832 |
843 |
827 |
830 |
+0.00% |
26,100 |
2016/11/24 |
832 |
834 |
828 |
830 |
+1.10% |
25,200 |
2016/11/22 |
817 |
834 |
817 |
821 |
+0.61% |
41,200 |
2016/11/21 |
815 |
818 |
813 |
816 |
+0.62% |
18,300 |
2016/11/18 |
815 |
815 |
808 |
811 |
-0.12% |
18,100 |
2016/11/17 |
805 |
814 |
804 |
812 |
+0.87% |
14,100 |
2016/11/16 |
799 |
805 |
799 |
805 |
+1.13% |
18,400 |
2016/11/15 |
793 |
810 |
793 |
796 |
+0.51% |
36,900 |
2016/11/14 |
804 |
811 |
790 |
792 |
-1.49% |
95,300 |
2016/11/11 |
819 |
825 |
803 |
804 |
-0.12% |
35,300 |
2016/11/10 |
805 |
818 |
801 |
805 |
+1.90% |
47,000 |
2016/11/9 |
821 |
822 |
780 |
790 |
-3.30% |
42,000 |
2016/11/8 |
815 |
820 |
809 |
817 |
-0.24% |
15,500 |
2016/11/7 |
817 |
824 |
811 |
819 |
+0.24% |
25,200 |
2016/11/4 |
822 |
822 |
806 |
817 |
-0.97% |
23,600 |
2016/11/2 |
831 |
831 |
820 |
825 |
-1.20% |
32,200 |
2016/11/1 |
833 |
838 |
828 |
835 |
+0.36% |
47,200 |
2016/10/31 |
831 |
834 |
828 |
832 |
-0.24% |
20,400 |
2016/10/28 |
835 |
836 |
828 |
834 |
+0.72% |
47,600 |
2016/10/27 |
829 |
837 |
827 |
828 |
+0.24% |
32,000 |
2016/10/26 |
814 |
827 |
814 |
826 |
+1.85% |
49,600 |
2016/10/25 |
804 |
811 |
804 |
811 |
+1.00% |
22,600 |
2016/10/24 |
804 |
807 |
801 |
803 |
-0.12% |
31,300 |
2016/10/21 |
807 |
808 |
801 |
804 |
-0.74% |
43,500 |
2016/10/20 |
802 |
810 |
802 |
810 |
+1.00% |
18,000 |
2016/10/19 |
803 |
804 |
801 |
802 |
-0.62% |
41,000 |
2016/10/18 |
796 |
809 |
791 |
807 |
+1.51% |
32,300 |
2016/10/17 |
800 |
803 |
794 |
795 |
-1.12% |
64,500 |
2016/10/14 |
812 |
812 |
803 |
804 |
-1.11% |
37,400 |
2016/10/13 |
803 |
813 |
802 |
813 |
+1.62% |
19,900 |
2016/10/12 |
803 |
807 |
800 |
800 |
-0.87% |
47,600 |
2016/10/11 |
809 |
812 |
805 |
807 |
+0.25% |
30,300 |
2016/10/7 |
806 |
807 |
802 |
805 |
-0.62% |
39,900 |
2016/10/6 |
810 |
812 |
807 |
810 |
+0.00% |
23,100 |
2016/10/5 |
814 |
815 |
807 |
810 |
-0.12% |
32,100 |
2016/10/4 |
814 |
815 |
810 |
811 |
-0.49% |
36,400 |
2016/10/3 |
822 |
824 |
815 |
815 |
-0.85% |
50,800 |
2016/9/30 |
823 |
828 |
821 |
822 |
-1.79% |
39,200 |
2016/9/29 |
829 |
843 |
829 |
837 |
+0.48% |
29,300 |
2016/9/28 |
839 |
839 |
827 |
833 |
-0.95% |
41,200 |
2016/9/27 |
833 |
846 |
831 |
841 |
-1.06% |
130,600 |
2016/9/26 |
868 |
868 |
845 |
850 |
+0.71% |
84,400 |
2016/9/23 |
848 |
848 |
837 |
844 |
-0.59% |
48,500 |
2016/9/21 |
834 |
869 |
834 |
849 |
+2.04% |
78,500 |
2016/9/20 |
842 |
842 |
830 |
832 |
-1.19% |
44,100 |
2016/9/16 |
835 |
843 |
835 |
842 |
+1.08% |
19,300 |
2016/9/15 |
832 |
837 |
828 |
833 |
-0.36% |
24,000 |
2016/9/14 |
838 |
843 |
834 |
836 |
-0.24% |
24,700 |
2016/9/13 |
845 |
853 |
838 |
838 |
-0.83% |
21,500 |
2016/9/12 |
849 |
849 |
838 |
845 |
-1.17% |
23,100 |
2016/9/9 |
851 |
855 |
850 |
855 |
-0.12% |
30,600 |
2016/9/8 |
858 |
868 |
852 |
856 |
-1.04% |
25,500 |
2016/9/7 |
856 |
865 |
850 |
865 |
+0.46% |
26,700 |
2016/9/6 |
844 |
865 |
841 |
861 |
+2.01% |
31,600 |
2016/9/5 |
837 |
855 |
833 |
844 |
+1.56% |
48,500 |
2016/9/2 |
843 |
843 |
825 |
831 |
-0.24% |
20,300 |
2016/9/1 |
850 |
850 |
824 |
833 |
-1.19% |
37,400 |
2016/8/31 |
824 |
865 |
822 |
843 |
+2.80% |
42,300 |
2016/8/30 |
820 |
822 |
817 |
820 |
-0.36% |
10,200 |
2016/8/29 |
834 |
838 |
819 |
823 |
-1.08% |
41,200 |
2016/8/26 |
851 |
853 |
832 |
832 |
-2.46% |
17,600 |
2016/8/25 |
848 |
859 |
844 |
853 |
+1.43% |
19,000 |
2016/8/24 |
839 |
847 |
837 |
841 |
-0.47% |
29,500 |
2016/8/23 |
857 |
857 |
842 |
845 |
-1.63% |
24,400 |
2016/8/22 |
858 |
860 |
852 |
859 |
+0.47% |
14,700 |
2016/8/19 |
862 |
866 |
855 |
855 |
-0.81% |
15,200 |
2016/8/18 |
873 |
875 |
860 |
862 |
-2.93% |
18,100 |
2016/8/17 |
859 |
888 |
855 |
888 |
+2.30% |
28,500 |
2016/8/16 |
866 |
885 |
866 |
868 |
-0.12% |
13,100 |
2016/8/15 |
890 |
891 |
862 |
869 |
-1.14% |
16,400 |
2016/8/12 |
886 |
887 |
854 |
879 |
-2.33% |
78,500 |
2016/8/10 |
891 |
903 |
889 |
900 |
+1.01% |
15,600 |
2016/8/9 |
901 |
903 |
891 |
891 |
-1.76% |
30,400 |
2016/8/8 |
921 |
921 |
904 |
907 |
-0.11% |
7,100 |
2016/8/5 |
909 |
915 |
905 |
908 |
+0.44% |
9,000 |
2016/8/4 |
902 |
906 |
895 |
904 |
+0.22% |
9,600 |
2016/8/3 |
912 |
913 |
901 |
902 |
-6.14% |
10,400 |
2016/7/29 |
957 |
971 |
935 |
961 |
-1.13% |
27,300 |
2016/7/28 |
965 |
975 |
955 |
972 |
-0.31% |
15,600 |
2016/7/27 |
987 |
989 |
969 |
975 |
+0.21% |
17,400 |
2016/7/26 |
973 |
979 |
960 |
973 |
-0.71% |
17,500 |
2016/7/25 |
983 |
988 |
962 |
980 |
-0.91% |
27,200 |
2016/7/22 |
944 |
995 |
942 |
989 |
+3.24% |
31,200 |
2016/7/21 |
962 |
962 |
934 |
958 |
+0.00% |
15,700 |
2016/7/20 |
948 |
965 |
925 |
958 |
-0.31% |
22,600 |
2016/7/19 |
924 |
961 |
917 |
961 |
+3.00% |
35,100 |
2016/7/15 |
947 |
951 |
927 |
933 |
-2.30% |
47,800 |
2016/7/14 |
950 |
961 |
940 |
955 |
-1.95% |
43,800 |
2016/7/13 |
1,007 |
1,007 |
966 |
974 |
-4.04% |
40,300 |
2016/7/12 |
1,038 |
1,040 |
994 |
1,015 |
-7.56% |
113,200 |
2016/7/11 |
958 |
1,106 |
958 |
1,098 |
+14.85% |
51,200 |
2016/7/8 |
950 |
965 |
949 |
956 |
+0.74% |
37,600 |
2016/7/7 |
942 |
949 |
934 |
949 |
+0.21% |
30,500 |
2016/7/6 |
943 |
947 |
930 |
947 |
+0.42% |
25,600 |
2016/7/5 |
948 |
948 |
937 |
943 |
-0.53% |
12,600 |
2016/7/4 |
954 |
962 |
941 |
948 |
-0.63% |
21,000 |
2016/7/1 |
935 |
960 |
935 |
954 |
+2.69% |
55,800 |
2016/6/30 |
911 |
940 |
905 |
929 |
+3.22% |
66,100 |
2016/6/29 |
866 |
903 |
858 |
900 |
+6.64% |
42,500 |
2016/6/28 |
822 |
849 |
810 |
844 |
+2.06% |
26,300 |
2016/6/27 |
830 |
836 |
820 |
827 |
+1.72% |
31,600 |
2016/6/24 |
870 |
876 |
799 |
813 |
-6.23% |
54,800 |
|