日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/9/25 |
168 |
168 |
162 |
164 |
-1.80% |
2,055,000 |
2015/9/24 |
167 |
168 |
166 |
167 |
-2.34% |
1,909,000 |
2015/9/18 |
172 |
173 |
169 |
171 |
-1.16% |
2,763,000 |
2015/9/17 |
171 |
173 |
170 |
173 |
+0.00% |
3,216,000 |
2015/9/16 |
173 |
174 |
171 |
173 |
+1.17% |
1,733,000 |
2015/9/15 |
172 |
175 |
171 |
171 |
-1.16% |
2,391,000 |
2015/9/14 |
176 |
177 |
169 |
173 |
-1.14% |
3,522,000 |
2015/9/11 |
175 |
176 |
173 |
175 |
+0.57% |
3,287,000 |
2015/9/10 |
176 |
176 |
173 |
174 |
-3.87% |
2,426,000 |
2015/9/9 |
174 |
181 |
174 |
181 |
+5.85% |
2,752,000 |
2015/9/8 |
172 |
177 |
171 |
171 |
+0.00% |
2,859,000 |
2015/9/7 |
174 |
176 |
171 |
171 |
-2.84% |
2,372,000 |
2015/9/4 |
175 |
179 |
173 |
176 |
+0.00% |
4,172,000 |
2015/9/3 |
178 |
179 |
175 |
176 |
-0.56% |
3,758,000 |
2015/9/2 |
176 |
182 |
176 |
177 |
-3.28% |
3,351,000 |
2015/9/1 |
188 |
191 |
181 |
183 |
-3.17% |
4,926,000 |
2015/8/31 |
184 |
189 |
182 |
189 |
+1.61% |
3,063,000 |
2015/8/28 |
190 |
191 |
184 |
186 |
+3.33% |
4,553,000 |
2015/8/27 |
181 |
183 |
178 |
180 |
+1.12% |
2,938,000 |
2015/8/26 |
177 |
180 |
173 |
178 |
+2.30% |
4,272,000 |
2015/8/25 |
173 |
180 |
166 |
174 |
-3.87% |
5,406,000 |
2015/8/24 |
186 |
188 |
180 |
181 |
-5.24% |
5,042,000 |
2015/8/21 |
191 |
194 |
189 |
191 |
-1.55% |
4,423,000 |
2015/8/20 |
200 |
200 |
192 |
194 |
-3.96% |
3,730,000 |
2015/8/19 |
202 |
205 |
200 |
202 |
+0.00% |
2,462,000 |
2015/8/18 |
209 |
210 |
201 |
202 |
-4.72% |
5,145,000 |
2015/8/17 |
209 |
212 |
205 |
212 |
+0.95% |
5,677,000 |
2015/8/14 |
210 |
211 |
206 |
210 |
-0.47% |
4,493,000 |
2015/8/13 |
209 |
211 |
208 |
211 |
+0.96% |
4,101,000 |
2015/8/12 |
207 |
210 |
206 |
209 |
+0.00% |
6,459,000 |
2015/8/11 |
206 |
211 |
206 |
209 |
+0.97% |
6,562,000 |
2015/8/10 |
204 |
207 |
203 |
207 |
+1.47% |
3,378,000 |
2015/8/7 |
202 |
207 |
201 |
204 |
+0.49% |
3,149,000 |
2015/8/6 |
199 |
203 |
198 |
203 |
+3.57% |
3,226,000 |
2015/8/5 |
203 |
204 |
194 |
196 |
-0.51% |
6,458,000 |
2015/8/4 |
194 |
198 |
192 |
197 |
-1.99% |
3,093,000 |
2015/7/31 |
200 |
201 |
197 |
201 |
+0.00% |
5,900,000 |
2015/7/30 |
189 |
211 |
189 |
201 |
+6.91% |
13,912,000 |
2015/7/29 |
189 |
189 |
186 |
188 |
-0.53% |
1,003,000 |
2015/7/28 |
185 |
190 |
185 |
189 |
+0.00% |
1,557,000 |
2015/7/27 |
190 |
190 |
187 |
189 |
-0.53% |
2,031,000 |
2015/7/24 |
192 |
193 |
189 |
190 |
-1.04% |
2,071,000 |
2015/7/23 |
195 |
195 |
191 |
192 |
-1.03% |
788,000 |
2015/7/22 |
191 |
195 |
190 |
194 |
+0.52% |
2,700,000 |
2015/7/21 |
193 |
194 |
190 |
193 |
+0.00% |
2,130,000 |
2015/7/17 |
194 |
194 |
190 |
193 |
-0.52% |
1,614,000 |
2015/7/16 |
195 |
196 |
191 |
194 |
-1.02% |
2,560,000 |
2015/7/15 |
197 |
199 |
195 |
196 |
-1.01% |
2,426,000 |
2015/7/14 |
193 |
198 |
192 |
198 |
+4.21% |
3,128,000 |
2015/7/13 |
193 |
193 |
190 |
190 |
+0.00% |
1,570,000 |
2015/7/10 |
190 |
192 |
188 |
190 |
+0.53% |
2,187,000 |
2015/7/9 |
188 |
190 |
184 |
189 |
-0.53% |
2,994,000 |
2015/7/8 |
192 |
194 |
190 |
190 |
-1.04% |
4,591,000 |
2015/7/7 |
193 |
194 |
191 |
192 |
-0.52% |
3,600,000 |
2015/7/6 |
194 |
196 |
193 |
193 |
-2.53% |
2,785,000 |
2015/7/3 |
199 |
199 |
196 |
198 |
-0.50% |
1,936,000 |
2015/6/30 |
200 |
201 |
196 |
199 |
-3.40% |
7,624,000 |
2015/6/29 |
208 |
209 |
203 |
206 |
-3.74% |
3,850,000 |
2015/6/26 |
213 |
215 |
210 |
214 |
+0.47% |
3,392,000 |
2015/6/25 |
211 |
213 |
211 |
213 |
+0.00% |
1,589,000 |
2015/6/24 |
212 |
213 |
210 |
213 |
+0.47% |
2,286,000 |
2015/6/23 |
208 |
213 |
207 |
212 |
+3.41% |
3,977,000 |
2015/6/22 |
204 |
207 |
202 |
205 |
-0.97% |
4,353,000 |
2015/6/19 |
211 |
212 |
205 |
207 |
-1.90% |
6,460,000 |
2015/6/18 |
214 |
215 |
211 |
211 |
-2.31% |
2,716,000 |
2015/6/17 |
215 |
218 |
213 |
216 |
+0.93% |
3,580,000 |
2015/6/16 |
215 |
215 |
211 |
214 |
-0.93% |
3,799,000 |
2015/6/15 |
215 |
219 |
213 |
216 |
+0.47% |
6,025,000 |
2015/6/12 |
215 |
215 |
213 |
215 |
+0.47% |
2,929,000 |
2015/6/11 |
213 |
214 |
212 |
214 |
+0.47% |
1,991,000 |
2015/6/10 |
215 |
216 |
212 |
213 |
-0.93% |
2,207,000 |
2015/6/9 |
211 |
216 |
211 |
215 |
+0.47% |
3,926,000 |
2015/6/8 |
214 |
214 |
210 |
214 |
+0.00% |
3,372,000 |
2015/6/5 |
213 |
214 |
211 |
214 |
-1.38% |
3,010,000 |
2015/6/4 |
217 |
218 |
215 |
217 |
+0.00% |
3,399,000 |
2015/6/3 |
214 |
218 |
214 |
217 |
+3.33% |
4,150,000 |
2015/5/29 |
208 |
211 |
207 |
210 |
+1.45% |
5,865,000 |
2015/5/28 |
207 |
210 |
206 |
207 |
+0.00% |
4,295,000 |
2015/5/27 |
206 |
208 |
204 |
207 |
+1.97% |
4,672,000 |
2015/5/26 |
204 |
205 |
200 |
203 |
+0.00% |
3,876,000 |
2015/5/25 |
201 |
206 |
200 |
203 |
+0.50% |
5,649,000 |
2015/5/22 |
196 |
203 |
196 |
202 |
+3.59% |
6,222,000 |
2015/5/21 |
201 |
201 |
194 |
195 |
-2.50% |
6,538,000 |
2015/5/20 |
204 |
205 |
198 |
200 |
-1.96% |
6,412,000 |
2015/5/19 |
199 |
204 |
197 |
204 |
+3.03% |
7,195,000 |
2015/5/18 |
199 |
202 |
193 |
198 |
-1.00% |
6,575,000 |
2015/5/15 |
198 |
200 |
197 |
200 |
+1.52% |
10,722,000 |
2015/5/14 |
191 |
197 |
190 |
197 |
+2.60% |
16,524,000 |
2015/5/13 |
183 |
192 |
182 |
192 |
+7.87% |
20,773,000 |
2015/5/12 |
179 |
181 |
178 |
178 |
-1.66% |
2,556,000 |
2015/5/11 |
181 |
182 |
179 |
181 |
+0.56% |
2,398,000 |
2015/5/8 |
181 |
181 |
178 |
180 |
-1.10% |
4,279,000 |
2015/5/7 |
179 |
183 |
179 |
182 |
+2.82% |
4,758,000 |
2015/5/1 |
178 |
179 |
177 |
177 |
-0.56% |
2,250,000 |
2015/4/30 |
178 |
181 |
177 |
178 |
+0.00% |
3,945,000 |
2015/4/28 |
178 |
180 |
178 |
178 |
+0.56% |
2,753,000 |
2015/4/27 |
177 |
179 |
177 |
177 |
-0.56% |
1,657,000 |
2015/4/24 |
180 |
181 |
177 |
178 |
+0.00% |
2,784,000 |
2015/4/23 |
180 |
181 |
178 |
178 |
-0.56% |
2,274,000 |
2015/4/22 |
180 |
182 |
177 |
179 |
-0.56% |
3,759,000 |
2015/4/21 |
179 |
180 |
177 |
180 |
+0.56% |
2,449,000 |
2015/4/20 |
181 |
183 |
176 |
179 |
-1.65% |
3,950,000 |
2015/4/17 |
182 |
184 |
181 |
182 |
+1.11% |
7,228,000 |
2015/4/16 |
178 |
181 |
178 |
180 |
+2.27% |
11,789,000 |
2015/4/15 |
177 |
179 |
176 |
176 |
+0.00% |
2,764,000 |
2015/4/14 |
175 |
178 |
175 |
176 |
+0.57% |
4,096,000 |
2015/4/13 |
175 |
178 |
174 |
175 |
+0.00% |
3,630,000 |
2015/4/10 |
175 |
176 |
173 |
175 |
+1.16% |
3,217,000 |
2015/4/9 |
174 |
175 |
171 |
173 |
-1.70% |
4,407,000 |
2015/4/8 |
173 |
177 |
172 |
176 |
+1.73% |
5,510,000 |
2015/4/7 |
170 |
173 |
169 |
173 |
+3.59% |
4,109,000 |
2015/4/6 |
167 |
170 |
166 |
167 |
-1.18% |
3,407,000 |
2015/4/3 |
164 |
169 |
164 |
169 |
+3.05% |
5,760,000 |
2015/4/2 |
161 |
165 |
161 |
164 |
+1.23% |
2,873,000 |
2015/3/31 |
162 |
165 |
161 |
162 |
+0.62% |
2,754,000 |
2015/3/30 |
164 |
167 |
160 |
161 |
-2.42% |
6,829,000 |
2015/3/27 |
167 |
168 |
165 |
165 |
-1.79% |
2,488,000 |
2015/3/26 |
166 |
169 |
166 |
168 |
+0.60% |
4,130,000 |
2015/3/25 |
166 |
167 |
165 |
167 |
+0.00% |
4,002,000 |
2015/3/24 |
167 |
168 |
166 |
167 |
+0.60% |
2,343,000 |
2015/3/23 |
168 |
169 |
166 |
166 |
-0.60% |
1,356,000 |
2015/3/20 |
168 |
168 |
166 |
167 |
-0.60% |
1,706,000 |
2015/3/19 |
167 |
169 |
167 |
168 |
+1.20% |
2,059,000 |
|