日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/26 |
4,615 |
4,685 |
4,615 |
4,660 |
-0.21% |
12,686 |
2016/8/25 |
4,670 |
4,685 |
4,650 |
4,670 |
+0.11% |
12,315 |
2016/8/24 |
4,660 |
4,675 |
4,640 |
4,665 |
+0.43% |
10,501 |
2016/8/23 |
4,645 |
4,665 |
4,635 |
4,645 |
-0.11% |
19,732 |
2016/8/22 |
4,595 |
4,665 |
4,595 |
4,650 |
+0.32% |
20,448 |
2016/8/19 |
4,620 |
4,650 |
4,610 |
4,635 |
-0.11% |
15,278 |
2016/8/18 |
4,615 |
4,670 |
4,615 |
4,640 |
-1.69% |
7,593 |
2016/8/17 |
4,635 |
4,720 |
4,635 |
4,720 |
+2.16% |
29,464 |
2016/8/16 |
4,650 |
4,670 |
4,570 |
4,620 |
+0.54% |
20,731 |
2016/8/15 |
4,585 |
4,610 |
4,565 |
4,595 |
-0.86% |
20,373 |
2016/8/12 |
4,620 |
4,650 |
4,620 |
4,635 |
-0.32% |
15,124 |
2016/8/10 |
4,635 |
4,650 |
4,610 |
4,650 |
-0.32% |
11,462 |
2016/8/9 |
4,670 |
4,675 |
4,660 |
4,665 |
+0.65% |
16,793 |
2016/8/8 |
4,620 |
4,645 |
4,620 |
4,635 |
+5.22% |
29,172 |
2016/8/5 |
4,370 |
4,440 |
4,370 |
4,405 |
-0.34% |
12,813 |
2016/8/4 |
4,405 |
4,430 |
4,400 |
4,420 |
+2.43% |
22,792 |
2016/8/3 |
4,300 |
4,330 |
4,270 |
4,315 |
-2.15% |
19,630 |
2016/8/2 |
4,410 |
4,435 |
4,355 |
4,410 |
-1.56% |
35,642 |
2016/8/1 |
4,395 |
4,485 |
4,395 |
4,480 |
-1.21% |
34,913 |
2016/7/29 |
4,530 |
4,625 |
4,420 |
4,535 |
-1.41% |
20,547 |
2016/7/28 |
4,540 |
4,640 |
4,540 |
4,600 |
-0.54% |
4,895 |
2016/7/27 |
4,505 |
4,650 |
4,505 |
4,625 |
+1.09% |
6,766 |
2016/7/26 |
4,600 |
4,615 |
4,575 |
4,575 |
-1.93% |
2,571 |
2016/7/25 |
4,560 |
4,710 |
4,520 |
4,665 |
+0.76% |
12,249 |
2016/7/22 |
4,600 |
4,640 |
4,600 |
4,630 |
-2.32% |
9,149 |
2016/7/21 |
4,665 |
4,785 |
4,665 |
4,740 |
+1.28% |
9,712 |
2016/7/20 |
4,675 |
4,680 |
4,670 |
4,680 |
-0.43% |
589 |
2016/7/19 |
4,680 |
4,715 |
4,680 |
4,700 |
+0.75% |
129 |
2016/7/15 |
4,575 |
4,700 |
4,575 |
4,665 |
+2.87% |
321 |
2016/7/14 |
4,450 |
4,540 |
4,450 |
4,535 |
+0.67% |
530 |
2016/7/13 |
4,490 |
4,550 |
4,490 |
4,505 |
+3.80% |
714 |
2016/7/12 |
4,345 |
4,365 |
4,340 |
4,340 |
+1.88% |
84 |
2016/7/11 |
4,135 |
4,260 |
4,135 |
4,260 |
+3.27% |
232 |
2016/7/8 |
4,140 |
4,185 |
4,115 |
4,125 |
+0.00% |
1,244 |
2016/7/7 |
4,125 |
4,130 |
4,115 |
4,125 |
+0.12% |
454 |
2016/7/6 |
4,180 |
4,180 |
4,075 |
4,120 |
-4.41% |
249 |
2016/7/5 |
4,300 |
4,310 |
4,295 |
4,310 |
-0.23% |
106 |
2016/7/4 |
4,300 |
4,365 |
4,295 |
4,320 |
-0.12% |
539 |
2016/7/1 |
4,400 |
4,400 |
4,315 |
4,325 |
-1.48% |
498 |
2016/6/30 |
4,375 |
4,400 |
4,315 |
4,390 |
+5.91% |
11,831 |
2016/6/29 |
4,000 |
4,190 |
4,000 |
4,145 |
+4.80% |
369 |
2016/6/28 |
3,995 |
3,995 |
3,900 |
3,955 |
-2.59% |
381 |
2016/6/27 |
4,030 |
4,100 |
4,030 |
4,060 |
-0.98% |
723 |
2016/6/24 |
4,675 |
4,680 |
3,975 |
4,100 |
-8.28% |
1,947 |
2016/6/23 |
4,405 |
4,505 |
4,405 |
4,470 |
+0.11% |
358 |
2016/6/22 |
4,435 |
4,485 |
4,435 |
4,465 |
-0.89% |
789 |
2016/6/21 |
4,540 |
4,540 |
4,405 |
4,505 |
+0.78% |
1,133 |
2016/6/20 |
4,495 |
4,515 |
4,455 |
4,470 |
+2.64% |
986 |
2016/6/17 |
4,350 |
4,440 |
4,350 |
4,355 |
+0.35% |
780 |
2016/6/16 |
4,470 |
4,470 |
4,330 |
4,340 |
-2.58% |
546 |
2016/6/15 |
4,490 |
4,490 |
4,440 |
4,455 |
-2.20% |
405 |
2016/6/14 |
4,550 |
4,585 |
4,550 |
4,555 |
-1.62% |
359 |
2016/6/13 |
4,695 |
4,695 |
4,630 |
4,630 |
-3.64% |
1,195 |
2016/6/10 |
4,820 |
4,830 |
4,785 |
4,805 |
-0.93% |
718 |
2016/6/9 |
4,835 |
4,855 |
4,835 |
4,850 |
-0.41% |
105 |
2016/6/8 |
4,910 |
4,910 |
4,835 |
4,870 |
-0.92% |
93 |
2016/6/7 |
4,880 |
4,955 |
4,880 |
4,915 |
+1.34% |
79 |
2016/6/6 |
4,910 |
4,910 |
4,835 |
4,850 |
-3.58% |
213 |
2016/6/3 |
5,030 |
5,120 |
5,020 |
5,030 |
-2.52% |
184 |
2016/5/31 |
5,110 |
5,180 |
5,110 |
5,160 |
+0.19% |
452 |
2016/5/30 |
5,100 |
5,200 |
5,100 |
5,150 |
+1.98% |
873 |
2016/5/27 |
5,030 |
5,080 |
5,030 |
5,050 |
-1.56% |
216 |
2016/5/26 |
5,100 |
5,140 |
5,100 |
5,130 |
+1.99% |
537 |
2016/5/25 |
5,030 |
5,070 |
5,030 |
5,030 |
+2.76% |
490 |
2016/5/24 |
4,900 |
4,940 |
4,895 |
4,895 |
-0.41% |
100 |
2016/5/23 |
4,910 |
4,930 |
4,905 |
4,915 |
-0.91% |
112 |
2016/5/20 |
4,910 |
5,000 |
4,910 |
4,960 |
-1.00% |
800 |
2016/5/19 |
5,000 |
5,040 |
4,985 |
5,010 |
+5.70% |
61 |
2016/5/18 |
4,670 |
4,775 |
4,670 |
4,740 |
+1.28% |
2,705 |
2016/5/17 |
4,670 |
4,700 |
4,670 |
4,680 |
+0.11% |
429 |
2016/5/16 |
4,690 |
4,690 |
4,650 |
4,675 |
-1.68% |
3,245 |
2016/5/13 |
4,835 |
4,835 |
4,755 |
4,755 |
-1.76% |
183 |
2016/5/12 |
4,800 |
4,840 |
4,800 |
4,840 |
+0.21% |
134 |
2016/5/11 |
4,850 |
4,890 |
4,830 |
4,830 |
+1.05% |
645 |
2016/5/10 |
4,705 |
4,780 |
4,705 |
4,780 |
+0.74% |
401 |
2016/5/9 |
4,820 |
4,820 |
4,745 |
4,745 |
+0.64% |
982 |
2016/5/6 |
4,790 |
4,790 |
4,715 |
4,715 |
-4.36% |
433 |
2016/5/2 |
5,000 |
5,000 |
4,880 |
4,930 |
-1.60% |
857 |
2016/4/28 |
5,240 |
5,240 |
4,915 |
5,010 |
-4.02% |
1,167 |
2016/4/27 |
5,150 |
5,240 |
5,150 |
5,220 |
+0.77% |
296 |
2016/4/26 |
5,190 |
5,220 |
5,180 |
5,180 |
-0.19% |
64 |
2016/4/25 |
5,170 |
5,240 |
5,170 |
5,190 |
+1.57% |
1,003 |
2016/4/22 |
5,110 |
5,110 |
5,070 |
5,110 |
+0.00% |
75 |
2016/4/21 |
5,070 |
5,150 |
5,050 |
5,110 |
+3.76% |
2,195 |
2016/4/20 |
4,930 |
4,955 |
4,925 |
4,925 |
+0.82% |
551 |
2016/4/19 |
4,890 |
4,915 |
4,875 |
4,885 |
+1.66% |
1,330 |
2016/4/18 |
4,865 |
4,865 |
4,800 |
4,805 |
-2.24% |
262 |
2016/4/15 |
4,830 |
4,930 |
4,830 |
4,915 |
+1.97% |
241 |
2016/4/14 |
4,825 |
4,965 |
4,815 |
4,820 |
+5.47% |
1,037 |
2016/4/13 |
4,510 |
4,575 |
4,510 |
4,570 |
+3.16% |
1,064 |
2016/4/12 |
4,465 |
4,465 |
4,430 |
4,430 |
+2.07% |
500 |
2016/4/11 |
4,330 |
4,370 |
4,320 |
4,340 |
-1.36% |
259 |
2016/4/8 |
4,530 |
4,530 |
4,360 |
4,400 |
-3.40% |
540 |
2016/4/7 |
4,625 |
4,625 |
4,545 |
4,555 |
-1.51% |
205 |
2016/4/6 |
4,600 |
4,625 |
4,600 |
4,625 |
+0.11% |
147 |
2016/4/5 |
4,630 |
4,640 |
4,605 |
4,620 |
-1.70% |
505 |
2016/4/4 |
4,690 |
4,745 |
4,690 |
4,700 |
+0.64% |
489 |
2016/4/1 |
4,670 |
4,670 |
4,640 |
4,670 |
-0.64% |
122 |
2016/3/31 |
4,705 |
4,705 |
4,685 |
4,700 |
+0.32% |
234 |
2016/3/30 |
4,740 |
4,740 |
4,680 |
4,685 |
-1.68% |
184 |
2016/3/29 |
4,715 |
4,780 |
4,715 |
4,765 |
+0.11% |
136 |
2016/3/28 |
4,735 |
4,795 |
4,735 |
4,760 |
-0.31% |
170 |
2016/3/25 |
4,735 |
4,775 |
4,730 |
4,775 |
-0.10% |
270 |
2016/3/24 |
4,800 |
4,800 |
4,755 |
4,780 |
-1.65% |
74 |
2016/3/23 |
4,850 |
4,870 |
4,840 |
4,860 |
-0.51% |
1,045 |
2016/3/22 |
4,800 |
4,885 |
4,800 |
4,885 |
+2.30% |
1,761 |
2016/3/18 |
4,805 |
4,805 |
4,750 |
4,775 |
+0.32% |
13 |
2016/3/17 |
4,780 |
4,785 |
4,750 |
4,760 |
-1.04% |
125 |
2016/3/16 |
4,785 |
4,845 |
4,785 |
4,810 |
+0.00% |
676 |
2016/3/15 |
4,860 |
4,860 |
4,800 |
4,810 |
-0.82% |
28 |
2016/3/14 |
4,880 |
4,900 |
4,850 |
4,850 |
+2.75% |
2,343 |
2016/3/11 |
4,630 |
4,720 |
4,630 |
4,720 |
+1.40% |
1,741 |
2016/3/10 |
4,710 |
4,710 |
4,640 |
4,655 |
+0.00% |
267 |
2016/3/9 |
4,735 |
4,735 |
4,625 |
4,655 |
-3.12% |
172 |
2016/3/8 |
4,840 |
4,840 |
4,770 |
4,805 |
-0.72% |
51 |
2016/3/7 |
4,845 |
4,855 |
4,840 |
4,840 |
+0.00% |
35 |
2016/3/4 |
4,825 |
4,870 |
4,825 |
4,840 |
+1.36% |
164 |
2016/3/3 |
4,750 |
4,820 |
4,750 |
4,775 |
+8.28% |
120 |
2016/2/29 |
4,540 |
4,540 |
4,410 |
4,410 |
+1.85% |
683 |
2016/2/26 |
4,325 |
4,365 |
4,325 |
4,330 |
+1.17% |
371 |
2016/2/25 |
4,295 |
4,320 |
4,280 |
4,280 |
+0.00% |
452 |
2016/2/24 |
4,330 |
4,330 |
4,260 |
4,280 |
-2.73% |
696 |
2016/2/23 |
4,400 |
4,465 |
4,390 |
4,400 |
-0.45% |
1,002 |
|