日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/12/27 |
880 |
884 |
876 |
876 |
-0.45% |
15,800 |
2016/12/26 |
869 |
886 |
869 |
880 |
+1.73% |
14,100 |
2016/12/22 |
870 |
871 |
856 |
865 |
-0.57% |
5,300 |
2016/12/21 |
886 |
886 |
870 |
870 |
-1.81% |
11,000 |
2016/12/20 |
870 |
886 |
869 |
886 |
+1.72% |
16,900 |
2016/12/19 |
883 |
893 |
863 |
871 |
-1.14% |
17,600 |
2016/12/16 |
856 |
887 |
856 |
881 |
+2.92% |
17,500 |
2016/12/15 |
847 |
858 |
842 |
856 |
+1.06% |
10,500 |
2016/12/14 |
839 |
859 |
839 |
847 |
+2.67% |
14,800 |
2016/12/13 |
810 |
836 |
809 |
825 |
+2.10% |
15,000 |
2016/12/12 |
834 |
834 |
805 |
808 |
-1.82% |
12,000 |
2016/12/9 |
847 |
847 |
817 |
823 |
-1.56% |
11,800 |
2016/12/8 |
838 |
847 |
830 |
836 |
-0.24% |
6,600 |
2016/12/7 |
834 |
838 |
820 |
838 |
+1.21% |
7,300 |
2016/12/6 |
859 |
859 |
828 |
828 |
-2.01% |
10,000 |
2016/12/5 |
852 |
861 |
834 |
845 |
-1.17% |
12,500 |
2016/12/2 |
900 |
900 |
850 |
855 |
-4.58% |
17,300 |
2016/12/1 |
966 |
967 |
896 |
896 |
-7.25% |
34,300 |
2016/11/30 |
970 |
990 |
966 |
966 |
-0.41% |
8,100 |
2016/11/29 |
989 |
989 |
962 |
970 |
-2.02% |
5,900 |
2016/11/28 |
996 |
996 |
966 |
990 |
-0.80% |
12,900 |
2016/11/25 |
1,007 |
1,017 |
985 |
998 |
-1.77% |
26,700 |
2016/11/24 |
1,030 |
1,040 |
1,010 |
1,016 |
+0.10% |
10,300 |
2016/11/22 |
1,021 |
1,021 |
991 |
1,015 |
-0.49% |
13,700 |
2016/11/21 |
1,027 |
1,049 |
1,015 |
1,020 |
-0.49% |
28,100 |
2016/11/18 |
971 |
1,038 |
941 |
1,025 |
+7.22% |
34,100 |
2016/11/17 |
947 |
964 |
934 |
956 |
+2.14% |
19,500 |
2016/11/16 |
940 |
940 |
930 |
936 |
+0.65% |
7,400 |
2016/11/15 |
940 |
955 |
924 |
930 |
-1.17% |
10,200 |
2016/11/14 |
945 |
955 |
920 |
941 |
-0.42% |
10,500 |
2016/11/11 |
980 |
980 |
936 |
945 |
-4.93% |
34,600 |
2016/11/10 |
1,001 |
1,022 |
992 |
994 |
+6.20% |
37,400 |
2016/11/9 |
978 |
1,010 |
914 |
936 |
-3.51% |
73,100 |
2016/11/8 |
877 |
983 |
877 |
970 |
+11.75% |
98,400 |
2016/11/7 |
867 |
869 |
847 |
868 |
+1.17% |
10,100 |
2016/11/4 |
868 |
870 |
856 |
858 |
-1.94% |
10,300 |
2016/11/2 |
895 |
895 |
867 |
875 |
-2.56% |
6,000 |
2016/11/1 |
904 |
909 |
895 |
898 |
-0.77% |
4,200 |
2016/10/31 |
900 |
905 |
889 |
905 |
+0.56% |
3,200 |
2016/10/28 |
900 |
902 |
899 |
900 |
+0.56% |
18,700 |
2016/10/27 |
888 |
900 |
888 |
895 |
+0.79% |
6,700 |
2016/10/26 |
886 |
891 |
872 |
888 |
+0.45% |
6,600 |
2016/10/25 |
866 |
894 |
866 |
884 |
+1.84% |
10,300 |
2016/10/24 |
894 |
894 |
866 |
868 |
-2.03% |
13,900 |
2016/10/21 |
908 |
910 |
886 |
886 |
-2.10% |
14,400 |
2016/10/20 |
894 |
906 |
889 |
905 |
+1.23% |
13,700 |
2016/10/19 |
880 |
894 |
878 |
894 |
+1.59% |
12,300 |
2016/10/18 |
871 |
880 |
871 |
880 |
+0.46% |
4,100 |
2016/10/17 |
875 |
879 |
870 |
876 |
-0.45% |
3,600 |
2016/10/14 |
867 |
880 |
867 |
880 |
+0.57% |
6,700 |
2016/10/13 |
881 |
881 |
870 |
875 |
+0.11% |
6,100 |
2016/10/12 |
868 |
880 |
868 |
874 |
+0.00% |
3,700 |
2016/10/11 |
863 |
881 |
863 |
874 |
+1.98% |
9,500 |
2016/10/7 |
884 |
884 |
857 |
857 |
-2.17% |
18,300 |
2016/10/6 |
860 |
889 |
860 |
876 |
+2.22% |
28,100 |
2016/10/5 |
823 |
857 |
823 |
857 |
+4.38% |
17,200 |
2016/10/4 |
791 |
821 |
791 |
821 |
+2.62% |
15,000 |
2016/10/3 |
816 |
816 |
786 |
800 |
-1.11% |
7,400 |
2016/9/30 |
802 |
810 |
797 |
809 |
+0.50% |
12,800 |
2016/9/29 |
803 |
810 |
800 |
805 |
+0.25% |
8,900 |
2016/9/28 |
803 |
805 |
796 |
803 |
+0.12% |
8,500 |
2016/9/27 |
795 |
803 |
785 |
802 |
+0.50% |
6,900 |
2016/9/26 |
804 |
809 |
798 |
798 |
-0.13% |
8,900 |
2016/9/23 |
786 |
800 |
783 |
799 |
+2.04% |
17,200 |
2016/9/21 |
775 |
785 |
768 |
783 |
+0.51% |
22,500 |
2016/9/20 |
750 |
784 |
747 |
779 |
+3.18% |
16,300 |
2016/9/16 |
747 |
755 |
745 |
755 |
+1.21% |
2,300 |
2016/9/15 |
753 |
753 |
746 |
746 |
-1.45% |
900 |
2016/9/14 |
767 |
772 |
757 |
757 |
-1.30% |
8,600 |
2016/9/13 |
760 |
775 |
760 |
767 |
+3.37% |
3,300 |
2016/9/12 |
764 |
774 |
742 |
742 |
-4.01% |
7,900 |
2016/9/9 |
785 |
785 |
769 |
773 |
-1.65% |
4,600 |
2016/9/8 |
780 |
788 |
776 |
786 |
+0.77% |
3,500 |
2016/9/7 |
770 |
786 |
770 |
780 |
-1.39% |
10,400 |
2016/9/6 |
795 |
804 |
781 |
791 |
+1.41% |
22,400 |
2016/9/5 |
746 |
793 |
743 |
780 |
+4.98% |
33,700 |
2016/9/2 |
727 |
745 |
726 |
743 |
+2.77% |
9,100 |
2016/9/1 |
722 |
728 |
721 |
723 |
+0.84% |
4,600 |
2016/8/31 |
711 |
718 |
711 |
717 |
+0.84% |
4,100 |
2016/8/30 |
707 |
711 |
707 |
711 |
+0.57% |
300 |
2016/8/29 |
709 |
719 |
705 |
707 |
+1.00% |
3,400 |
2016/8/26 |
711 |
711 |
699 |
700 |
-2.10% |
3,800 |
2016/8/25 |
714 |
715 |
714 |
715 |
+0.42% |
1,800 |
2016/8/24 |
716 |
716 |
710 |
712 |
-0.56% |
2,800 |
2016/8/23 |
704 |
721 |
704 |
716 |
+0.85% |
4,200 |
2016/8/22 |
715 |
716 |
698 |
710 |
-1.39% |
9,300 |
2016/8/19 |
716 |
720 |
714 |
720 |
+0.28% |
2,200 |
2016/8/18 |
747 |
747 |
718 |
718 |
-3.88% |
5,600 |
2016/8/17 |
730 |
748 |
724 |
747 |
+1.91% |
7,100 |
2016/8/16 |
730 |
744 |
730 |
733 |
+0.41% |
8,300 |
2016/8/15 |
736 |
742 |
730 |
730 |
-0.95% |
3,300 |
2016/8/12 |
730 |
737 |
725 |
737 |
+1.10% |
6,800 |
2016/8/10 |
727 |
730 |
723 |
729 |
+0.41% |
2,300 |
2016/8/9 |
711 |
726 |
711 |
726 |
+1.40% |
3,500 |
2016/8/8 |
719 |
722 |
715 |
716 |
-0.56% |
4,300 |
2016/8/5 |
730 |
735 |
710 |
720 |
-1.64% |
27,100 |
2016/8/4 |
750 |
754 |
727 |
732 |
+2.95% |
59,000 |
2016/8/3 |
720 |
720 |
710 |
711 |
-0.14% |
600 |
2016/7/29 |
720 |
720 |
705 |
712 |
-0.42% |
1,600 |
2016/7/28 |
720 |
720 |
715 |
715 |
-1.11% |
300 |
2016/7/27 |
724 |
725 |
723 |
723 |
-0.14% |
600 |
2016/7/26 |
737 |
737 |
724 |
724 |
-1.90% |
1,900 |
2016/7/25 |
742 |
742 |
722 |
738 |
+4.53% |
13,800 |
2016/7/22 |
708 |
708 |
706 |
706 |
-0.28% |
300 |
2016/7/21 |
705 |
708 |
700 |
708 |
+0.57% |
1,900 |
2016/7/20 |
704 |
705 |
704 |
704 |
+0.00% |
500 |
2016/7/19 |
712 |
712 |
704 |
704 |
-1.12% |
1,300 |
2016/7/15 |
717 |
717 |
711 |
712 |
-0.70% |
400 |
2016/7/14 |
706 |
717 |
706 |
717 |
+1.70% |
200 |
2016/7/13 |
727 |
727 |
696 |
705 |
-1.81% |
1,500 |
2016/7/12 |
718 |
718 |
718 |
718 |
-2.05% |
100 |
2016/7/11 |
700 |
733 |
700 |
733 |
+5.32% |
900 |
2016/7/8 |
700 |
705 |
695 |
696 |
-0.57% |
700 |
2016/7/7 |
700 |
700 |
700 |
700 |
+0.14% |
200 |
2016/7/6 |
710 |
710 |
699 |
699 |
-2.78% |
700 |
2016/7/5 |
719 |
719 |
719 |
719 |
-0.14% |
100 |
2016/7/4 |
714 |
721 |
714 |
720 |
+1.41% |
1,400 |
2016/7/1 |
709 |
713 |
709 |
710 |
+2.16% |
800 |
2016/6/30 |
695 |
695 |
695 |
695 |
-0.57% |
100 |
2016/6/29 |
695 |
699 |
695 |
699 |
+1.30% |
1,100 |
2016/6/28 |
682 |
690 |
682 |
690 |
+1.17% |
600 |
2016/6/27 |
675 |
695 |
675 |
682 |
+1.79% |
2,300 |
2016/6/24 |
701 |
704 |
670 |
670 |
-4.42% |
2,500 |
|