日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/26 |
1,085 |
1,128 |
1,054 |
1,063 |
-2.03% |
26,501,100 |
2016/8/25 |
1,105 |
1,111 |
1,059 |
1,085 |
-0.82% |
7,159,800 |
2016/8/24 |
1,090 |
1,132 |
1,085 |
1,094 |
-0.18% |
6,156,300 |
2016/8/23 |
1,054 |
1,097 |
1,054 |
1,096 |
+4.38% |
4,447,200 |
2016/8/22 |
1,014 |
1,057 |
1,011 |
1,050 |
+4.58% |
2,205,500 |
2016/8/19 |
1,021 |
1,023 |
998 |
1,004 |
-2.43% |
1,516,500 |
2016/8/18 |
1,030 |
1,048 |
1,019 |
1,029 |
-2.46% |
2,291,900 |
2016/8/17 |
1,037 |
1,067 |
1,033 |
1,055 |
+1.05% |
1,974,300 |
2016/8/16 |
1,035 |
1,058 |
1,032 |
1,044 |
-0.48% |
2,984,400 |
2016/8/15 |
1,053 |
1,072 |
1,047 |
1,049 |
-2.87% |
2,223,600 |
2016/8/12 |
1,015 |
1,085 |
1,015 |
1,080 |
+6.51% |
3,081,300 |
2016/8/10 |
1,006 |
1,050 |
1,006 |
1,014 |
-0.69% |
3,022,400 |
2016/8/9 |
969 |
1,026 |
968 |
1,021 |
+4.83% |
3,822,400 |
2016/8/8 |
947 |
981 |
943 |
974 |
+1.78% |
1,680,300 |
2016/8/5 |
960 |
967 |
947 |
957 |
-1.85% |
1,777,700 |
2016/8/4 |
963 |
985 |
949 |
975 |
+0.21% |
3,526,600 |
2016/8/3 |
997 |
1,016 |
969 |
973 |
+10.95% |
4,697,200 |
2016/8/2 |
869 |
915 |
869 |
877 |
+0.69% |
1,414,700 |
2016/8/1 |
833 |
874 |
827 |
871 |
+4.69% |
1,650,300 |
2016/7/29 |
816 |
834 |
812 |
832 |
+0.85% |
1,641,900 |
2016/7/28 |
825 |
832 |
812 |
825 |
-0.36% |
2,266,600 |
2016/7/27 |
827 |
837 |
825 |
828 |
+0.00% |
1,446,500 |
2016/7/26 |
817 |
831 |
813 |
828 |
+1.72% |
1,837,400 |
2016/7/25 |
818 |
823 |
806 |
814 |
-0.61% |
1,608,000 |
2016/7/22 |
834 |
834 |
815 |
819 |
-2.03% |
955,500 |
2016/7/21 |
845 |
849 |
833 |
836 |
-0.24% |
594,900 |
2016/7/20 |
834 |
841 |
832 |
838 |
-0.95% |
1,119,300 |
2016/7/19 |
842 |
849 |
831 |
846 |
+1.20% |
1,055,700 |
2016/7/15 |
849 |
851 |
834 |
836 |
-2.45% |
1,295,400 |
2016/7/14 |
843 |
859 |
840 |
857 |
+2.15% |
1,015,700 |
2016/7/13 |
849 |
852 |
830 |
839 |
+0.60% |
1,655,200 |
2016/7/12 |
860 |
863 |
831 |
834 |
-3.58% |
2,954,000 |
2016/7/11 |
856 |
872 |
843 |
865 |
+1.05% |
1,255,300 |
2016/7/8 |
875 |
876 |
852 |
856 |
-2.51% |
1,922,700 |
2016/7/7 |
877 |
882 |
857 |
878 |
-1.57% |
1,287,700 |
2016/7/6 |
899 |
899 |
878 |
892 |
-0.89% |
1,141,400 |
2016/7/5 |
888 |
903 |
883 |
900 |
+1.24% |
1,051,100 |
2016/7/4 |
875 |
894 |
867 |
889 |
+1.48% |
1,232,600 |
2016/7/1 |
875 |
882 |
866 |
876 |
+1.74% |
1,114,400 |
2016/6/30 |
863 |
866 |
855 |
861 |
+0.35% |
1,077,800 |
2016/6/29 |
878 |
880 |
844 |
858 |
-3.05% |
1,247,400 |
2016/6/28 |
861 |
901 |
859 |
885 |
+2.79% |
1,774,900 |
2016/6/27 |
835 |
861 |
825 |
861 |
+4.24% |
1,870,000 |
2016/6/24 |
855 |
871 |
814 |
826 |
-3.39% |
2,007,100 |
2016/6/23 |
839 |
858 |
832 |
855 |
+1.66% |
2,217,500 |
2016/6/22 |
797 |
851 |
797 |
841 |
+5.65% |
3,142,300 |
2016/6/21 |
788 |
798 |
774 |
796 |
+0.63% |
1,285,800 |
2016/6/20 |
797 |
798 |
783 |
791 |
+1.15% |
1,363,300 |
2016/6/17 |
784 |
787 |
772 |
782 |
+1.43% |
2,315,900 |
2016/6/16 |
787 |
793 |
771 |
771 |
-2.77% |
1,364,700 |
2016/6/15 |
798 |
806 |
787 |
793 |
-1.00% |
1,168,900 |
2016/6/14 |
807 |
811 |
792 |
801 |
-0.74% |
1,038,400 |
2016/6/13 |
818 |
821 |
804 |
807 |
-1.82% |
1,063,600 |
2016/6/10 |
826 |
832 |
805 |
822 |
-1.44% |
2,292,100 |
2016/6/9 |
830 |
838 |
829 |
834 |
-0.36% |
993,900 |
2016/6/8 |
827 |
838 |
826 |
837 |
+1.33% |
1,156,700 |
2016/6/7 |
827 |
832 |
823 |
826 |
+0.00% |
1,173,600 |
2016/6/6 |
814 |
826 |
813 |
826 |
+0.00% |
989,700 |
2016/6/3 |
806 |
827 |
806 |
826 |
+2.35% |
889,600 |
2016/5/31 |
800 |
809 |
795 |
807 |
+0.88% |
729,200 |
2016/5/30 |
800 |
810 |
792 |
800 |
+1.14% |
474,800 |
2016/5/27 |
795 |
797 |
780 |
791 |
-0.38% |
725,400 |
2016/5/26 |
799 |
799 |
784 |
794 |
+0.63% |
787,700 |
2016/5/25 |
804 |
807 |
776 |
789 |
-1.00% |
1,166,000 |
2016/5/24 |
809 |
810 |
794 |
797 |
-1.24% |
939,600 |
2016/5/23 |
810 |
812 |
804 |
807 |
-0.74% |
871,400 |
2016/5/20 |
815 |
818 |
809 |
813 |
+0.37% |
617,900 |
2016/5/19 |
813 |
816 |
801 |
810 |
-0.12% |
882,500 |
2016/5/18 |
815 |
817 |
804 |
811 |
-0.73% |
921,100 |
2016/5/17 |
819 |
825 |
811 |
817 |
+0.12% |
842,600 |
2016/5/16 |
823 |
830 |
813 |
816 |
-0.85% |
919,200 |
2016/5/13 |
829 |
832 |
819 |
823 |
+0.00% |
1,306,800 |
2016/5/12 |
817 |
823 |
811 |
823 |
+0.49% |
770,900 |
2016/5/11 |
828 |
828 |
814 |
819 |
-0.24% |
667,400 |
2016/5/10 |
815 |
830 |
814 |
821 |
+0.74% |
1,202,100 |
2016/5/9 |
805 |
819 |
803 |
815 |
+1.62% |
832,600 |
2016/5/6 |
794 |
803 |
789 |
802 |
+1.39% |
1,738,800 |
2016/5/2 |
785 |
795 |
783 |
791 |
-1.12% |
1,037,800 |
2016/4/28 |
829 |
829 |
797 |
800 |
-3.15% |
1,347,400 |
2016/4/27 |
828 |
829 |
815 |
826 |
+0.00% |
1,263,600 |
2016/4/26 |
822 |
830 |
817 |
826 |
+1.35% |
899,600 |
2016/4/25 |
820 |
822 |
810 |
815 |
-0.12% |
1,126,600 |
2016/4/22 |
823 |
826 |
807 |
816 |
-1.09% |
1,382,700 |
2016/4/21 |
841 |
842 |
820 |
825 |
-0.48% |
1,415,600 |
2016/4/20 |
835 |
835 |
823 |
829 |
-0.12% |
968,800 |
2016/4/19 |
832 |
837 |
825 |
830 |
+1.59% |
1,343,900 |
2016/4/18 |
812 |
830 |
809 |
817 |
-0.73% |
1,013,700 |
2016/4/15 |
835 |
841 |
819 |
823 |
-2.95% |
1,584,700 |
2016/4/14 |
840 |
848 |
825 |
848 |
+2.29% |
1,356,500 |
2016/4/13 |
820 |
842 |
815 |
829 |
+1.84% |
1,479,200 |
2016/4/12 |
813 |
818 |
801 |
814 |
-0.25% |
1,334,600 |
2016/4/11 |
784 |
822 |
779 |
816 |
+4.48% |
1,683,900 |
2016/4/8 |
775 |
791 |
763 |
781 |
+1.69% |
1,330,400 |
2016/4/7 |
770 |
773 |
748 |
768 |
-0.90% |
1,307,400 |
2016/4/6 |
771 |
776 |
756 |
775 |
+0.00% |
937,100 |
2016/4/5 |
780 |
793 |
768 |
775 |
-0.77% |
1,659,600 |
2016/4/4 |
763 |
786 |
761 |
781 |
+1.03% |
1,125,300 |
2016/4/1 |
795 |
799 |
770 |
773 |
-2.52% |
1,257,500 |
2016/3/31 |
822 |
822 |
792 |
793 |
-3.53% |
1,755,400 |
2016/3/30 |
819 |
828 |
812 |
822 |
+0.37% |
887,000 |
2016/3/29 |
811 |
820 |
808 |
819 |
+0.99% |
1,100,400 |
2016/3/28 |
800 |
812 |
798 |
811 |
+1.50% |
990,100 |
2016/3/25 |
804 |
810 |
795 |
799 |
+0.00% |
993,600 |
2016/3/24 |
796 |
805 |
793 |
799 |
+1.01% |
1,176,700 |
2016/3/23 |
790 |
799 |
788 |
791 |
+0.51% |
1,081,300 |
2016/3/22 |
780 |
789 |
773 |
787 |
+1.03% |
964,800 |
2016/3/18 |
779 |
779 |
766 |
779 |
+0.00% |
1,481,100 |
2016/3/17 |
778 |
784 |
772 |
779 |
+0.13% |
1,552,400 |
2016/3/16 |
773 |
783 |
772 |
778 |
-0.64% |
1,195,400 |
2016/3/15 |
775 |
793 |
774 |
783 |
+0.26% |
1,245,800 |
2016/3/14 |
778 |
784 |
773 |
781 |
+1.03% |
1,330,000 |
2016/3/11 |
766 |
779 |
762 |
773 |
-0.26% |
2,311,200 |
2016/3/10 |
765 |
776 |
765 |
775 |
+1.97% |
1,013,700 |
2016/3/9 |
753 |
766 |
753 |
760 |
+1.33% |
1,313,900 |
2016/3/8 |
746 |
754 |
743 |
750 |
+0.81% |
1,023,600 |
2016/3/7 |
755 |
757 |
737 |
744 |
-1.72% |
1,204,000 |
2016/3/4 |
753 |
760 |
747 |
757 |
+1.07% |
936,800 |
2016/3/3 |
741 |
752 |
740 |
749 |
+2.46% |
1,424,400 |
2016/2/29 |
751 |
754 |
726 |
731 |
-1.88% |
1,221,100 |
2016/2/26 |
747 |
761 |
744 |
745 |
-0.27% |
1,394,300 |
2016/2/25 |
749 |
759 |
733 |
747 |
-0.93% |
1,426,900 |
2016/2/24 |
746 |
763 |
744 |
754 |
+1.07% |
2,403,800 |
2016/2/23 |
760 |
763 |
737 |
746 |
-0.40% |
1,140,300 |
|