日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/12/27 |
567 |
567 |
558 |
565 |
+1.44% |
7,600 |
2016/12/26 |
575 |
575 |
557 |
557 |
-0.54% |
8,900 |
2016/12/22 |
558 |
561 |
557 |
560 |
-0.18% |
3,400 |
2016/12/21 |
573 |
573 |
556 |
561 |
-1.58% |
14,400 |
2016/12/20 |
566 |
570 |
566 |
570 |
+0.35% |
3,900 |
2016/12/19 |
571 |
571 |
565 |
568 |
-0.18% |
2,400 |
2016/12/16 |
557 |
585 |
557 |
569 |
+1.61% |
14,800 |
2016/12/15 |
556 |
573 |
556 |
560 |
-1.06% |
4,300 |
2016/12/14 |
569 |
569 |
566 |
566 |
+0.00% |
3,900 |
2016/12/13 |
572 |
572 |
563 |
566 |
-0.18% |
5,500 |
2016/12/12 |
571 |
571 |
567 |
567 |
+1.07% |
4,800 |
2016/12/9 |
555 |
561 |
555 |
561 |
+1.26% |
3,200 |
2016/12/8 |
552 |
556 |
552 |
554 |
+0.54% |
1,500 |
2016/12/7 |
554 |
564 |
544 |
551 |
-0.90% |
27,800 |
2016/12/6 |
553 |
556 |
553 |
556 |
-0.18% |
300 |
2016/12/5 |
556 |
557 |
552 |
557 |
+0.36% |
5,100 |
2016/12/2 |
552 |
559 |
552 |
555 |
-1.25% |
9,800 |
2016/12/1 |
554 |
562 |
554 |
562 |
+0.18% |
4,500 |
2016/11/30 |
559 |
564 |
558 |
561 |
+0.18% |
4,700 |
2016/11/29 |
556 |
560 |
553 |
560 |
+1.08% |
6,900 |
2016/11/28 |
557 |
557 |
550 |
554 |
+0.54% |
5,000 |
2016/11/25 |
554 |
554 |
551 |
551 |
-0.36% |
2,000 |
2016/11/24 |
553 |
553 |
546 |
553 |
+0.36% |
8,500 |
2016/11/22 |
554 |
559 |
547 |
551 |
-2.30% |
21,100 |
2016/11/21 |
567 |
568 |
554 |
564 |
-1.23% |
13,400 |
2016/11/18 |
561 |
595 |
557 |
571 |
+2.33% |
43,300 |
2016/11/17 |
555 |
558 |
555 |
558 |
+0.18% |
3,700 |
2016/11/16 |
555 |
557 |
553 |
557 |
+0.00% |
4,500 |
2016/11/15 |
551 |
558 |
549 |
557 |
+0.72% |
14,100 |
2016/11/14 |
550 |
554 |
542 |
553 |
+0.55% |
5,600 |
2016/11/11 |
542 |
550 |
540 |
550 |
+2.23% |
9,400 |
2016/11/10 |
529 |
539 |
529 |
538 |
+3.86% |
2,600 |
2016/11/9 |
535 |
538 |
518 |
518 |
-3.00% |
8,900 |
2016/11/8 |
539 |
549 |
532 |
534 |
-0.19% |
17,400 |
2016/11/7 |
536 |
536 |
531 |
535 |
-0.37% |
3,600 |
2016/11/4 |
538 |
538 |
537 |
537 |
-0.74% |
1,300 |
2016/11/2 |
541 |
545 |
539 |
541 |
-0.37% |
4,300 |
2016/11/1 |
540 |
544 |
540 |
543 |
+0.18% |
2,300 |
2016/10/31 |
541 |
543 |
541 |
542 |
+1.12% |
2,300 |
2016/10/28 |
536 |
536 |
536 |
536 |
+0.00% |
2,500 |
2016/10/27 |
541 |
541 |
536 |
536 |
+0.00% |
2,400 |
2016/10/26 |
532 |
536 |
532 |
536 |
+0.37% |
3,200 |
2016/10/25 |
530 |
534 |
530 |
534 |
+1.71% |
3,000 |
2016/10/24 |
525 |
525 |
524 |
525 |
-0.76% |
4,000 |
2016/10/21 |
520 |
529 |
517 |
529 |
+1.73% |
5,700 |
2016/10/20 |
521 |
522 |
518 |
520 |
+0.19% |
6,000 |
2016/10/19 |
517 |
520 |
517 |
519 |
+0.39% |
2,500 |
2016/10/18 |
517 |
517 |
512 |
517 |
+0.00% |
9,200 |
2016/10/17 |
517 |
520 |
517 |
517 |
-0.58% |
3,400 |
2016/10/14 |
520 |
520 |
519 |
520 |
-0.19% |
2,100 |
2016/10/13 |
517 |
521 |
517 |
521 |
+0.19% |
1,400 |
2016/10/12 |
525 |
525 |
520 |
520 |
-0.19% |
1,900 |
2016/10/11 |
522 |
522 |
521 |
521 |
+0.77% |
2,700 |
2016/10/7 |
519 |
522 |
517 |
517 |
-0.39% |
6,000 |
2016/10/6 |
517 |
519 |
516 |
519 |
+0.39% |
5,600 |
2016/10/5 |
525 |
525 |
517 |
517 |
-1.34% |
5,900 |
2016/10/4 |
523 |
524 |
519 |
524 |
+0.19% |
300 |
2016/10/3 |
523 |
523 |
515 |
523 |
+0.97% |
3,600 |
2016/9/30 |
526 |
526 |
516 |
518 |
+0.39% |
13,900 |
2016/9/29 |
519 |
519 |
516 |
516 |
+0.19% |
1,800 |
2016/9/28 |
515 |
515 |
515 |
515 |
+0.98% |
300 |
2016/9/27 |
519 |
519 |
510 |
510 |
-0.39% |
4,800 |
2016/9/26 |
512 |
514 |
512 |
512 |
+0.00% |
3,700 |
2016/9/23 |
506 |
512 |
506 |
512 |
+1.79% |
2,900 |
2016/9/21 |
502 |
503 |
502 |
503 |
+0.20% |
600 |
2016/9/20 |
502 |
503 |
502 |
502 |
-0.40% |
4,800 |
2016/9/16 |
501 |
504 |
501 |
504 |
-0.20% |
1,400 |
2016/9/15 |
499 |
505 |
499 |
505 |
+0.60% |
900 |
2016/9/14 |
499 |
502 |
498 |
502 |
+0.60% |
1,100 |
2016/9/13 |
500 |
500 |
498 |
499 |
-0.20% |
2,400 |
2016/9/12 |
495 |
503 |
495 |
500 |
-0.99% |
3,000 |
2016/9/9 |
500 |
507 |
500 |
505 |
+1.00% |
1,300 |
2016/9/7 |
500 |
500 |
500 |
500 |
+0.40% |
600 |
2016/9/6 |
496 |
498 |
495 |
498 |
+0.00% |
2,400 |
2016/9/5 |
494 |
498 |
494 |
498 |
+0.81% |
2,800 |
2016/9/2 |
487 |
494 |
487 |
494 |
-1.00% |
2,400 |
2016/9/1 |
494 |
499 |
494 |
499 |
+0.00% |
1,800 |
2016/8/31 |
499 |
499 |
499 |
499 |
+1.84% |
1,200 |
2016/8/30 |
485 |
496 |
485 |
490 |
+0.62% |
1,400 |
2016/8/29 |
496 |
496 |
487 |
487 |
+0.62% |
5,000 |
2016/8/26 |
477 |
484 |
475 |
484 |
+1.47% |
4,300 |
2016/8/25 |
479 |
479 |
477 |
477 |
+0.21% |
300 |
2016/8/24 |
477 |
477 |
475 |
476 |
+0.21% |
3,500 |
2016/8/23 |
482 |
482 |
475 |
475 |
-1.04% |
4,900 |
2016/8/22 |
480 |
485 |
480 |
480 |
-1.64% |
4,500 |
2016/8/19 |
490 |
492 |
488 |
488 |
-1.61% |
6,400 |
2016/8/18 |
505 |
506 |
496 |
496 |
-2.36% |
8,400 |
2016/8/17 |
508 |
510 |
508 |
508 |
-0.20% |
2,700 |
2016/8/16 |
510 |
510 |
508 |
509 |
-0.20% |
1,700 |
2016/8/15 |
511 |
516 |
510 |
510 |
-0.78% |
900 |
2016/8/12 |
516 |
516 |
509 |
514 |
+0.98% |
4,300 |
2016/8/10 |
511 |
513 |
509 |
509 |
-0.59% |
2,900 |
2016/8/9 |
509 |
519 |
509 |
512 |
-3.21% |
13,600 |
2016/8/8 |
521 |
530 |
521 |
529 |
+0.38% |
3,100 |
2016/8/5 |
524 |
527 |
518 |
527 |
-0.19% |
3,200 |
2016/8/4 |
534 |
535 |
528 |
528 |
+0.38% |
2,200 |
2016/8/3 |
513 |
526 |
513 |
526 |
-1.13% |
3,500 |
2016/7/29 |
538 |
538 |
530 |
532 |
+0.19% |
2,000 |
2016/7/28 |
538 |
538 |
528 |
531 |
-1.30% |
5,600 |
2016/7/27 |
538 |
538 |
526 |
538 |
+1.32% |
7,700 |
2016/7/26 |
535 |
535 |
530 |
531 |
-0.38% |
6,500 |
2016/7/25 |
528 |
533 |
518 |
533 |
+2.50% |
14,400 |
2016/7/22 |
529 |
529 |
511 |
520 |
-0.57% |
11,800 |
2016/7/21 |
528 |
529 |
521 |
523 |
-0.95% |
7,800 |
2016/7/20 |
532 |
535 |
527 |
528 |
-0.75% |
12,800 |
2016/7/19 |
539 |
539 |
532 |
532 |
-1.30% |
5,000 |
2016/7/15 |
543 |
545 |
539 |
539 |
-0.74% |
3,900 |
2016/7/14 |
549 |
555 |
543 |
543 |
-0.91% |
7,600 |
2016/7/13 |
550 |
556 |
548 |
548 |
+0.92% |
15,700 |
2016/7/12 |
550 |
556 |
540 |
543 |
-1.09% |
15,000 |
2016/7/11 |
534 |
549 |
534 |
549 |
+1.67% |
8,600 |
2016/7/8 |
532 |
542 |
532 |
540 |
+1.12% |
4,500 |
2016/7/7 |
536 |
537 |
534 |
534 |
-0.56% |
5,000 |
2016/7/6 |
543 |
543 |
537 |
537 |
-1.83% |
7,300 |
2016/7/5 |
551 |
551 |
541 |
547 |
+0.55% |
9,500 |
2016/7/4 |
547 |
547 |
539 |
544 |
-1.09% |
16,100 |
2016/7/1 |
551 |
551 |
544 |
550 |
-0.36% |
28,500 |
2016/6/30 |
552 |
554 |
545 |
552 |
+0.36% |
10,200 |
2016/6/29 |
555 |
558 |
536 |
550 |
+0.92% |
32,000 |
2016/6/28 |
541 |
559 |
536 |
545 |
-9.32% |
108,800 |
2016/6/27 |
585 |
601 |
585 |
601 |
+1.01% |
351,400 |
2016/6/24 |
590 |
595 |
573 |
595 |
+0.85% |
56,200 |
2016/6/23 |
586 |
590 |
586 |
590 |
-0.34% |
12,100 |
|