日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/9 |
1,990 |
2,052 |
1,990 |
2,035 |
+2.47% |
7,200 |
2016/8/8 |
1,960 |
2,000 |
1,960 |
1,986 |
-0.65% |
8,000 |
2016/8/5 |
2,000 |
2,013 |
1,985 |
1,999 |
-0.05% |
14,300 |
2016/8/4 |
2,000 |
2,012 |
1,989 |
2,000 |
+0.25% |
8,400 |
2016/8/3 |
2,050 |
2,050 |
1,950 |
1,995 |
-3.72% |
15,000 |
2016/8/2 |
2,091 |
2,091 |
2,060 |
2,072 |
-1.05% |
3,900 |
2016/8/1 |
2,081 |
2,103 |
2,076 |
2,094 |
-1.69% |
4,300 |
2016/7/29 |
2,112 |
2,138 |
2,090 |
2,130 |
-0.33% |
9,900 |
2016/7/28 |
2,123 |
2,162 |
2,107 |
2,137 |
-0.09% |
13,800 |
2016/7/27 |
2,159 |
2,159 |
2,123 |
2,139 |
+0.33% |
6,000 |
2016/7/26 |
2,178 |
2,178 |
2,125 |
2,132 |
-0.74% |
7,200 |
2016/7/25 |
2,147 |
2,153 |
2,123 |
2,148 |
+1.56% |
6,800 |
2016/7/22 |
2,110 |
2,130 |
2,101 |
2,115 |
+0.33% |
5,800 |
2016/7/21 |
2,167 |
2,175 |
2,106 |
2,108 |
-2.68% |
7,900 |
2016/7/20 |
2,156 |
2,168 |
2,107 |
2,166 |
+1.50% |
5,600 |
2016/7/19 |
2,139 |
2,148 |
2,120 |
2,134 |
+1.23% |
8,100 |
2016/7/15 |
2,121 |
2,135 |
2,103 |
2,108 |
-0.47% |
8,900 |
2016/7/14 |
2,111 |
2,155 |
2,099 |
2,118 |
+1.63% |
11,300 |
2016/7/13 |
2,084 |
2,120 |
2,082 |
2,084 |
+0.10% |
10,300 |
2016/7/12 |
2,074 |
2,099 |
2,071 |
2,082 |
+0.97% |
11,800 |
2016/7/11 |
2,030 |
2,065 |
2,028 |
2,062 |
+3.62% |
12,500 |
2016/7/8 |
2,015 |
2,015 |
1,980 |
1,990 |
-1.19% |
5,500 |
2016/7/7 |
1,982 |
2,014 |
1,982 |
2,014 |
+0.50% |
4,800 |
2016/7/6 |
2,009 |
2,009 |
1,991 |
2,004 |
-0.74% |
5,400 |
2016/7/5 |
2,014 |
2,019 |
1,993 |
2,019 |
+0.25% |
6,500 |
2016/7/4 |
2,035 |
2,035 |
2,011 |
2,014 |
-0.54% |
3,300 |
2016/7/1 |
2,023 |
2,031 |
2,010 |
2,025 |
+1.61% |
6,900 |
2016/6/30 |
2,030 |
2,035 |
1,991 |
1,993 |
-1.39% |
7,500 |
2016/6/29 |
2,023 |
2,039 |
1,994 |
2,021 |
+2.23% |
9,100 |
2016/6/28 |
1,915 |
1,998 |
1,890 |
1,977 |
+1.91% |
12,300 |
2016/6/27 |
1,900 |
1,961 |
1,900 |
1,940 |
+1.57% |
20,300 |
2016/6/24 |
2,070 |
2,070 |
1,881 |
1,910 |
-7.73% |
27,500 |
2016/6/23 |
2,080 |
2,080 |
2,039 |
2,070 |
-0.48% |
8,500 |
2016/6/22 |
2,050 |
2,080 |
2,008 |
2,080 |
+0.63% |
17,900 |
2016/6/21 |
2,091 |
2,091 |
2,030 |
2,067 |
-2.78% |
17,000 |
2016/6/20 |
2,170 |
2,201 |
2,105 |
2,126 |
+5.25% |
58,200 |
2016/6/17 |
2,002 |
2,050 |
1,992 |
2,020 |
+1.56% |
26,600 |
2016/6/16 |
2,010 |
2,043 |
1,920 |
1,989 |
-1.44% |
19,500 |
2016/6/15 |
1,971 |
2,019 |
1,956 |
2,018 |
+2.80% |
11,800 |
2016/6/14 |
1,994 |
2,098 |
1,935 |
1,963 |
-1.85% |
20,100 |
2016/6/13 |
2,023 |
2,024 |
2,000 |
2,000 |
-2.77% |
13,100 |
2016/6/10 |
2,060 |
2,100 |
2,015 |
2,057 |
+2.85% |
19,700 |
2016/6/9 |
1,978 |
2,016 |
1,978 |
2,000 |
+1.94% |
11,800 |
2016/6/8 |
1,946 |
1,988 |
1,937 |
1,962 |
+0.93% |
14,700 |
2016/6/7 |
2,005 |
2,017 |
1,943 |
1,944 |
-3.62% |
34,400 |
2016/6/6 |
2,027 |
2,027 |
2,004 |
2,017 |
-0.74% |
22,800 |
2016/6/3 |
2,068 |
2,077 |
2,029 |
2,032 |
-2.40% |
8,600 |
2016/5/31 |
2,093 |
2,094 |
2,074 |
2,082 |
-0.53% |
4,200 |
2016/5/30 |
2,067 |
2,093 |
2,067 |
2,093 |
+1.26% |
2,700 |
2016/5/27 |
2,090 |
2,090 |
2,064 |
2,067 |
+0.05% |
1,800 |
2016/5/26 |
2,099 |
2,100 |
2,064 |
2,066 |
+0.44% |
6,400 |
2016/5/25 |
2,074 |
2,100 |
2,050 |
2,057 |
-0.82% |
8,400 |
2016/5/24 |
2,086 |
2,092 |
2,070 |
2,074 |
-0.58% |
1,700 |
2016/5/23 |
2,099 |
2,100 |
2,076 |
2,086 |
-0.62% |
2,600 |
2016/5/20 |
2,080 |
2,100 |
2,080 |
2,099 |
+1.06% |
5,000 |
2016/5/19 |
2,066 |
2,085 |
2,059 |
2,077 |
+0.00% |
3,100 |
2016/5/18 |
2,094 |
2,098 |
2,061 |
2,077 |
-0.81% |
6,000 |
2016/5/17 |
2,100 |
2,100 |
2,075 |
2,094 |
+0.82% |
3,900 |
2016/5/16 |
2,101 |
2,148 |
2,065 |
2,077 |
-1.70% |
7,200 |
2016/5/13 |
2,146 |
2,156 |
2,113 |
2,113 |
-1.54% |
5,600 |
2016/5/12 |
2,122 |
2,175 |
2,122 |
2,146 |
+0.52% |
3,800 |
2016/5/11 |
2,168 |
2,200 |
2,126 |
2,135 |
-0.28% |
4,600 |
2016/5/10 |
2,111 |
2,145 |
2,111 |
2,141 |
+1.47% |
5,200 |
2016/5/9 |
2,141 |
2,141 |
2,106 |
2,110 |
+0.91% |
4,700 |
2016/5/6 |
2,099 |
2,101 |
2,086 |
2,091 |
+0.58% |
3,400 |
2016/5/2 |
2,071 |
2,140 |
2,054 |
2,079 |
-1.52% |
8,200 |
2016/4/28 |
2,152 |
2,253 |
2,103 |
2,111 |
-0.80% |
23,300 |
2016/4/27 |
2,113 |
2,164 |
2,102 |
2,128 |
+0.57% |
32,400 |
2016/4/26 |
2,158 |
2,193 |
2,105 |
2,116 |
-1.95% |
9,500 |
2016/4/25 |
2,218 |
2,218 |
2,151 |
2,158 |
-0.46% |
13,600 |
2016/4/22 |
2,165 |
2,195 |
2,120 |
2,168 |
-1.36% |
5,900 |
2016/4/21 |
2,110 |
2,200 |
2,110 |
2,198 |
+5.52% |
15,800 |
2016/4/20 |
2,142 |
2,142 |
2,083 |
2,083 |
-0.62% |
6,300 |
2016/4/19 |
2,102 |
2,146 |
2,083 |
2,096 |
+0.24% |
12,200 |
2016/4/18 |
2,149 |
2,149 |
2,086 |
2,091 |
-2.92% |
6,800 |
2016/4/15 |
2,155 |
2,162 |
2,142 |
2,154 |
-0.28% |
4,900 |
2016/4/14 |
2,190 |
2,190 |
2,136 |
2,160 |
+0.93% |
6,100 |
2016/4/13 |
2,170 |
2,189 |
2,101 |
2,140 |
+0.85% |
4,100 |
2016/4/12 |
2,100 |
2,124 |
2,094 |
2,122 |
-0.47% |
6,100 |
2016/4/11 |
2,168 |
2,177 |
2,111 |
2,132 |
-2.38% |
10,200 |
2016/4/8 |
2,028 |
2,185 |
2,013 |
2,184 |
+7.69% |
18,900 |
2016/4/7 |
2,056 |
2,098 |
2,025 |
2,028 |
-0.25% |
8,300 |
2016/4/6 |
2,055 |
2,060 |
2,011 |
2,033 |
-0.83% |
5,900 |
2016/4/5 |
2,119 |
2,139 |
2,050 |
2,050 |
-3.07% |
6,300 |
2016/4/4 |
2,083 |
2,138 |
2,083 |
2,115 |
+1.78% |
7,800 |
2016/4/1 |
2,196 |
2,196 |
2,075 |
2,078 |
-5.63% |
21,200 |
2016/3/31 |
2,305 |
2,311 |
2,198 |
2,202 |
-4.47% |
23,700 |
2016/3/30 |
2,330 |
2,348 |
2,298 |
2,305 |
-0.99% |
10,600 |
2016/3/29 |
2,395 |
2,395 |
2,311 |
2,328 |
-1.31% |
15,000 |
2016/3/28 |
2,400 |
2,434 |
2,302 |
2,359 |
-1.71% |
28,600 |
2016/3/25 |
2,395 |
2,470 |
2,328 |
2,400 |
-5.77% |
66,800 |
2016/3/24 |
2,389 |
2,547 |
2,365 |
2,547 |
+6.66% |
44,600 |
2016/3/23 |
2,374 |
2,390 |
2,345 |
2,388 |
+1.02% |
11,300 |
2016/3/22 |
2,382 |
2,382 |
2,274 |
2,364 |
+0.81% |
8,700 |
2016/3/18 |
2,387 |
2,387 |
2,141 |
2,345 |
-2.21% |
12,000 |
2016/3/17 |
2,353 |
2,398 |
2,353 |
2,398 |
+2.13% |
14,200 |
2016/3/16 |
2,344 |
2,348 |
2,324 |
2,348 |
+1.29% |
6,300 |
2016/3/15 |
2,315 |
2,318 |
2,260 |
2,318 |
+1.22% |
7,000 |
2016/3/14 |
2,277 |
2,300 |
2,237 |
2,290 |
+1.78% |
14,500 |
2016/3/11 |
2,221 |
2,250 |
2,221 |
2,250 |
+1.31% |
7,900 |
2016/3/10 |
2,162 |
2,230 |
2,162 |
2,221 |
+2.87% |
7,200 |
2016/3/9 |
2,170 |
2,177 |
2,147 |
2,159 |
+1.84% |
6,600 |
2016/3/8 |
2,148 |
2,151 |
2,105 |
2,120 |
-1.40% |
5,500 |
2016/3/7 |
2,229 |
2,229 |
2,110 |
2,150 |
-1.78% |
10,500 |
2016/3/4 |
2,188 |
2,198 |
2,141 |
2,189 |
+0.69% |
12,500 |
2016/3/3 |
2,136 |
2,198 |
2,131 |
2,174 |
+8.00% |
12,100 |
2016/2/29 |
2,029 |
2,054 |
2,006 |
2,013 |
-0.40% |
10,800 |
2016/2/26 |
2,058 |
2,078 |
2,012 |
2,021 |
-1.17% |
9,600 |
2016/2/25 |
2,011 |
2,047 |
2,007 |
2,045 |
+1.69% |
8,900 |
2016/2/24 |
2,020 |
2,048 |
1,990 |
2,011 |
-0.30% |
20,800 |
2016/2/23 |
2,057 |
2,059 |
2,011 |
2,017 |
-0.64% |
12,000 |
2016/2/22 |
2,010 |
2,038 |
2,000 |
2,030 |
+1.20% |
8,400 |
2016/2/19 |
2,022 |
2,022 |
2,000 |
2,006 |
-1.04% |
6,400 |
2016/2/18 |
2,010 |
2,047 |
2,002 |
2,027 |
+1.86% |
7,400 |
2016/2/17 |
2,000 |
2,000 |
1,970 |
1,990 |
-0.50% |
11,400 |
2016/2/16 |
2,031 |
2,061 |
2,000 |
2,000 |
-3.01% |
15,700 |
2016/2/15 |
2,060 |
2,115 |
1,968 |
2,062 |
+7.17% |
20,700 |
2016/2/12 |
1,928 |
1,971 |
1,840 |
1,924 |
-7.59% |
41,000 |
2016/2/10 |
2,220 |
2,272 |
2,017 |
2,082 |
-8.68% |
82,200 |
2016/2/9 |
2,281 |
2,329 |
2,280 |
2,280 |
-4.24% |
157,000 |
2016/2/8 |
2,368 |
2,430 |
2,338 |
2,381 |
+0.55% |
29,100 |
2016/2/5 |
2,399 |
2,399 |
2,301 |
2,368 |
-1.37% |
23,100 |
2016/2/4 |
2,422 |
2,439 |
2,400 |
2,401 |
-2.87% |
23,400 |
|