日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/2/24 |
267 |
267 |
267 |
267 |
-0.37% |
5,000 |
2016/2/23 |
267 |
268 |
267 |
268 |
+0.37% |
10,000 |
2016/2/22 |
267 |
267 |
267 |
267 |
+0.00% |
1,000 |
2016/2/18 |
267 |
267 |
267 |
267 |
+0.00% |
2,000 |
2016/2/12 |
267 |
267 |
267 |
267 |
+0.38% |
1,000 |
2016/2/10 |
266 |
266 |
266 |
266 |
-0.37% |
4,000 |
2016/2/9 |
267 |
267 |
267 |
267 |
+0.00% |
2,000 |
2016/2/8 |
267 |
267 |
267 |
267 |
+0.00% |
1,000 |
2016/2/2 |
266 |
268 |
266 |
267 |
+0.38% |
3,000 |
2016/2/1 |
267 |
269 |
266 |
266 |
-1.12% |
6,000 |
2016/1/25 |
267 |
269 |
267 |
269 |
+0.75% |
3,000 |
2016/1/18 |
267 |
267 |
267 |
267 |
+0.00% |
2,000 |
2016/1/15 |
267 |
267 |
267 |
267 |
+0.00% |
2,000 |
2016/1/14 |
267 |
267 |
267 |
267 |
+0.00% |
1,000 |
2016/1/12 |
267 |
267 |
267 |
267 |
-0.37% |
5,000 |
2016/1/8 |
268 |
268 |
268 |
268 |
+0.75% |
3,000 |
2016/1/5 |
268 |
268 |
266 |
266 |
-0.75% |
5,000 |
2016/1/4 |
266 |
268 |
266 |
268 |
+0.75% |
2,000 |
2015/12/30 |
266 |
266 |
266 |
266 |
+0.00% |
1,000 |
2015/12/29 |
266 |
266 |
266 |
266 |
-0.37% |
1,000 |
2015/12/28 |
267 |
267 |
267 |
267 |
+0.75% |
4,000 |
2015/12/25 |
266 |
266 |
264 |
265 |
+0.00% |
18,000 |
2015/12/24 |
269 |
269 |
265 |
265 |
-1.49% |
4,000 |
2015/12/22 |
269 |
269 |
269 |
269 |
+0.00% |
19,000 |
2015/12/21 |
269 |
269 |
269 |
269 |
+0.00% |
5,000 |
2015/12/18 |
269 |
269 |
269 |
269 |
+0.00% |
23,000 |
2015/12/17 |
269 |
269 |
269 |
269 |
+0.00% |
3,000 |
2015/12/16 |
269 |
269 |
269 |
269 |
+0.00% |
4,000 |
2015/12/15 |
270 |
270 |
269 |
269 |
-0.37% |
8,000 |
2015/12/14 |
270 |
270 |
270 |
270 |
+0.37% |
12,000 |
2015/12/11 |
269 |
269 |
269 |
269 |
+0.00% |
9,000 |
2015/12/10 |
269 |
269 |
269 |
269 |
+0.00% |
13,000 |
2015/12/8 |
269 |
269 |
269 |
269 |
+0.00% |
5,000 |
2015/12/7 |
270 |
270 |
269 |
269 |
+0.00% |
51,000 |
2015/12/4 |
269 |
269 |
269 |
269 |
+0.00% |
43,000 |
2015/12/3 |
269 |
269 |
269 |
269 |
+0.00% |
14,000 |
2015/12/2 |
269 |
269 |
269 |
269 |
+0.00% |
16,000 |
2015/12/1 |
269 |
269 |
269 |
269 |
+0.00% |
7,000 |
2015/11/30 |
269 |
269 |
269 |
269 |
+0.00% |
30,000 |
2015/11/27 |
269 |
269 |
269 |
269 |
-0.37% |
58,000 |
2015/11/26 |
269 |
270 |
269 |
270 |
+0.37% |
23,000 |
2015/11/25 |
269 |
269 |
269 |
269 |
+0.00% |
18,000 |
2015/11/24 |
269 |
269 |
269 |
269 |
+0.00% |
33,000 |
2015/11/20 |
269 |
269 |
269 |
269 |
+0.00% |
40,000 |
2015/11/19 |
269 |
269 |
269 |
269 |
+0.00% |
34,000 |
2015/11/18 |
269 |
269 |
269 |
269 |
+0.00% |
29,000 |
2015/11/17 |
269 |
270 |
269 |
269 |
+0.00% |
37,000 |
2015/11/16 |
269 |
270 |
269 |
269 |
+0.00% |
132,000 |
2015/11/13 |
269 |
270 |
269 |
269 |
+27.49% |
592,000 |
2015/11/12 |
211 |
211 |
211 |
211 |
+31.06% |
16,000 |
2015/11/11 |
162 |
162 |
161 |
161 |
+0.00% |
4,000 |
2015/11/10 |
160 |
165 |
160 |
161 |
+0.62% |
16,000 |
2015/11/9 |
157 |
161 |
157 |
160 |
+1.91% |
8,000 |
2015/11/6 |
159 |
159 |
157 |
157 |
-1.26% |
7,000 |
2015/11/5 |
160 |
160 |
159 |
159 |
-0.62% |
2,000 |
2015/11/4 |
160 |
160 |
160 |
160 |
+0.63% |
3,000 |
2015/11/2 |
159 |
159 |
159 |
159 |
-0.62% |
3,000 |
2015/10/30 |
159 |
160 |
158 |
160 |
-0.62% |
5,000 |
2015/10/29 |
163 |
163 |
160 |
161 |
-1.23% |
6,000 |
2015/10/28 |
162 |
167 |
162 |
163 |
+2.52% |
21,000 |
2015/10/27 |
159 |
159 |
159 |
159 |
+0.00% |
4,000 |
2015/10/26 |
160 |
160 |
159 |
159 |
+0.63% |
8,000 |
2015/10/23 |
157 |
159 |
157 |
158 |
+0.64% |
8,000 |
2015/10/22 |
160 |
160 |
156 |
157 |
-1.26% |
10,000 |
2015/10/21 |
158 |
159 |
158 |
159 |
+0.63% |
4,000 |
2015/10/20 |
158 |
158 |
158 |
158 |
+0.64% |
1,000 |
2015/10/19 |
158 |
158 |
157 |
157 |
-0.63% |
4,000 |
2015/10/16 |
158 |
158 |
158 |
158 |
+0.64% |
1,000 |
2015/10/15 |
157 |
157 |
157 |
157 |
-1.26% |
1,000 |
2015/10/14 |
162 |
162 |
159 |
159 |
-1.24% |
6,000 |
2015/10/13 |
163 |
165 |
161 |
161 |
+1.26% |
16,000 |
2015/10/9 |
159 |
159 |
158 |
159 |
+0.63% |
5,000 |
2015/10/8 |
160 |
160 |
157 |
158 |
+0.64% |
14,000 |
2015/10/7 |
169 |
176 |
157 |
157 |
-2.48% |
51,000 |
2015/10/6 |
158 |
186 |
158 |
161 |
+1.90% |
139,000 |
2015/10/5 |
160 |
160 |
154 |
158 |
-1.25% |
8,000 |
2015/10/2 |
161 |
161 |
160 |
160 |
+1.27% |
5,000 |
2015/9/29 |
158 |
158 |
158 |
158 |
+0.00% |
3,000 |
2015/9/28 |
160 |
160 |
158 |
158 |
-2.47% |
3,000 |
2015/9/25 |
162 |
162 |
162 |
162 |
+2.53% |
6,000 |
2015/9/24 |
158 |
158 |
157 |
158 |
+0.00% |
12,000 |
2015/9/18 |
162 |
162 |
158 |
158 |
+0.00% |
5,000 |
2015/9/17 |
159 |
163 |
158 |
158 |
+0.00% |
5,000 |
2015/9/16 |
161 |
161 |
158 |
158 |
-2.47% |
3,000 |
2015/9/15 |
162 |
162 |
162 |
162 |
+2.53% |
1,000 |
2015/9/14 |
158 |
158 |
158 |
158 |
+0.00% |
2,000 |
2015/9/11 |
162 |
162 |
158 |
158 |
+0.00% |
4,000 |
2015/9/10 |
165 |
168 |
158 |
158 |
-1.25% |
19,000 |
2015/9/9 |
160 |
160 |
160 |
160 |
+3.23% |
3,000 |
2015/9/8 |
156 |
156 |
153 |
155 |
-3.12% |
17,000 |
2015/9/7 |
157 |
160 |
157 |
160 |
-1.84% |
4,000 |
2015/9/4 |
163 |
163 |
163 |
163 |
-0.61% |
1,000 |
2015/9/3 |
164 |
164 |
164 |
164 |
+2.50% |
1,000 |
2015/9/2 |
161 |
161 |
151 |
160 |
-1.84% |
30,000 |
2015/9/1 |
163 |
163 |
163 |
163 |
+0.62% |
1,000 |
2015/8/31 |
162 |
162 |
162 |
162 |
+2.53% |
1,000 |
2015/8/28 |
162 |
162 |
158 |
158 |
+0.00% |
2,000 |
2015/8/27 |
158 |
158 |
156 |
158 |
+2.60% |
13,000 |
2015/8/26 |
156 |
156 |
147 |
154 |
+1.32% |
23,000 |
2015/8/25 |
136 |
156 |
127 |
152 |
-5.59% |
70,000 |
2015/8/24 |
166 |
172 |
161 |
161 |
-8.52% |
35,000 |
2015/8/21 |
175 |
178 |
171 |
176 |
-1.68% |
21,000 |
2015/8/20 |
179 |
179 |
179 |
179 |
+0.00% |
2,000 |
2015/8/19 |
177 |
187 |
177 |
179 |
+1.13% |
23,000 |
2015/8/18 |
180 |
180 |
177 |
177 |
-2.21% |
7,000 |
2015/8/17 |
181 |
182 |
181 |
181 |
-2.69% |
5,000 |
2015/8/14 |
187 |
187 |
185 |
186 |
-1.06% |
3,000 |
2015/8/13 |
187 |
188 |
184 |
188 |
-3.59% |
9,000 |
2015/8/12 |
190 |
195 |
188 |
195 |
+2.09% |
21,000 |
2015/8/11 |
191 |
191 |
189 |
191 |
+2.69% |
7,000 |
2015/8/10 |
190 |
190 |
185 |
186 |
-1.06% |
22,000 |
2015/8/7 |
187 |
192 |
187 |
188 |
-2.08% |
18,000 |
2015/8/6 |
190 |
198 |
187 |
192 |
+1.05% |
61,000 |
2015/8/5 |
192 |
192 |
190 |
190 |
-0.52% |
5,000 |
2015/8/4 |
190 |
192 |
190 |
191 |
-0.52% |
12,000 |
2015/7/31 |
192 |
192 |
192 |
192 |
+0.00% |
3,000 |
2015/7/30 |
195 |
195 |
192 |
192 |
-1.03% |
6,000 |
2015/7/29 |
195 |
195 |
190 |
194 |
-2.51% |
22,000 |
2015/7/28 |
196 |
199 |
194 |
199 |
-1.00% |
39,000 |
2015/7/27 |
200 |
202 |
200 |
201 |
-0.50% |
14,000 |
2015/7/24 |
198 |
202 |
198 |
202 |
+1.00% |
17,000 |
2015/7/23 |
208 |
211 |
199 |
200 |
-1.48% |
67,000 |
2015/7/22 |
202 |
222 |
202 |
203 |
+3.05% |
206,000 |
|