日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/11/8 |
906 |
907 |
905 |
906 |
+0.11% |
211,000 |
2016/11/7 |
905 |
906 |
905 |
905 |
+0.00% |
73,000 |
2016/11/4 |
904 |
906 |
904 |
905 |
+0.11% |
65,000 |
2016/11/2 |
904 |
905 |
904 |
904 |
+0.00% |
132,000 |
2016/11/1 |
906 |
906 |
904 |
904 |
+0.00% |
128,000 |
2016/10/31 |
905 |
906 |
904 |
904 |
-0.44% |
63,000 |
2016/10/28 |
904 |
908 |
904 |
908 |
+0.44% |
185,000 |
2016/10/27 |
904 |
906 |
904 |
904 |
+0.00% |
90,000 |
2016/10/26 |
906 |
906 |
904 |
904 |
-0.22% |
31,000 |
2016/10/25 |
904 |
907 |
904 |
906 |
+0.22% |
232,000 |
2016/10/24 |
902 |
905 |
902 |
904 |
+0.33% |
98,000 |
2016/10/21 |
901 |
903 |
901 |
901 |
+0.00% |
43,000 |
2016/10/20 |
901 |
904 |
901 |
901 |
-0.33% |
145,000 |
2016/10/19 |
901 |
904 |
899 |
904 |
+0.22% |
249,000 |
2016/10/18 |
897 |
902 |
897 |
902 |
+0.56% |
627,000 |
2016/10/17 |
896 |
898 |
895 |
897 |
+0.11% |
383,000 |
2016/10/14 |
894 |
897 |
894 |
896 |
+0.22% |
336,000 |
2016/10/13 |
898 |
899 |
894 |
894 |
-0.33% |
268,000 |
2016/10/12 |
901 |
902 |
889 |
897 |
-0.44% |
356,000 |
2016/10/11 |
903 |
904 |
901 |
901 |
-0.22% |
275,000 |
2016/10/7 |
903 |
904 |
903 |
903 |
-0.22% |
97,000 |
2016/10/6 |
904 |
905 |
903 |
905 |
+0.00% |
195,000 |
2016/10/5 |
904 |
906 |
904 |
905 |
+0.11% |
74,000 |
2016/10/4 |
903 |
904 |
903 |
904 |
+0.11% |
100,000 |
2016/10/3 |
903 |
905 |
903 |
903 |
+0.00% |
79,000 |
2016/9/30 |
903 |
904 |
903 |
903 |
-0.11% |
295,000 |
2016/9/29 |
903 |
905 |
903 |
904 |
+0.22% |
93,000 |
2016/9/28 |
901 |
903 |
901 |
902 |
+0.33% |
153,000 |
2016/9/27 |
901 |
904 |
899 |
899 |
-0.55% |
169,000 |
2016/9/26 |
903 |
906 |
902 |
904 |
+0.11% |
127,000 |
2016/9/23 |
903 |
905 |
901 |
903 |
-0.22% |
163,000 |
2016/9/21 |
906 |
909 |
902 |
905 |
-0.22% |
139,000 |
2016/9/20 |
902 |
907 |
902 |
907 |
+0.67% |
157,000 |
2016/9/16 |
901 |
907 |
899 |
901 |
+0.00% |
158,000 |
2016/9/15 |
905 |
907 |
898 |
901 |
-0.77% |
157,000 |
2016/9/14 |
908 |
910 |
908 |
908 |
-0.22% |
93,000 |
2016/9/13 |
908 |
910 |
908 |
910 |
+0.11% |
260,000 |
2016/9/12 |
909 |
910 |
907 |
909 |
+0.11% |
789,000 |
2016/9/9 |
908 |
909 |
908 |
908 |
+0.00% |
294,000 |
2016/9/8 |
908 |
910 |
908 |
908 |
+0.00% |
810,000 |
2016/9/7 |
908 |
909 |
908 |
908 |
+0.00% |
300,000 |
2016/9/6 |
908 |
909 |
908 |
908 |
+0.00% |
452,000 |
2016/9/5 |
908 |
909 |
908 |
908 |
+0.00% |
267,000 |
2016/9/2 |
908 |
909 |
907 |
908 |
+0.11% |
763,000 |
2016/9/1 |
907 |
908 |
907 |
907 |
-0.11% |
621,000 |
2016/8/31 |
907 |
908 |
907 |
908 |
-0.22% |
347,000 |
2016/8/30 |
907 |
910 |
907 |
910 |
+0.33% |
1,022,000 |
2016/8/29 |
906 |
908 |
906 |
907 |
+0.11% |
378,000 |
2016/8/26 |
906 |
907 |
906 |
906 |
+0.00% |
517,000 |
2016/8/25 |
906 |
907 |
906 |
906 |
+0.00% |
186,000 |
2016/8/24 |
907 |
907 |
906 |
906 |
-0.11% |
344,000 |
2016/8/23 |
907 |
908 |
906 |
907 |
+0.00% |
905,000 |
2016/8/22 |
907 |
908 |
907 |
907 |
+0.00% |
647,000 |
2016/8/19 |
907 |
908 |
907 |
907 |
+0.00% |
866,000 |
2016/8/18 |
907 |
908 |
907 |
907 |
+0.00% |
726,000 |
2016/8/17 |
907 |
908 |
907 |
907 |
+0.00% |
724,000 |
2016/8/16 |
907 |
908 |
907 |
907 |
+0.00% |
1,614,000 |
2016/8/15 |
907 |
908 |
907 |
907 |
+0.00% |
1,202,000 |
2016/8/12 |
906 |
908 |
906 |
907 |
+0.11% |
1,984,000 |
2016/8/10 |
907 |
908 |
906 |
906 |
+5.96% |
3,740,000 |
2016/8/9 |
855 |
855 |
855 |
855 |
+21.28% |
77,000 |
2016/8/8 |
705 |
705 |
705 |
705 |
+16.53% |
64,000 |
2016/8/5 |
607 |
614 |
601 |
605 |
-0.17% |
431,000 |
2016/8/4 |
595 |
612 |
588 |
606 |
+1.68% |
541,000 |
2016/8/3 |
601 |
609 |
592 |
596 |
-7.31% |
242,000 |
2016/7/29 |
619 |
650 |
619 |
643 |
+5.58% |
940,000 |
2016/7/28 |
623 |
623 |
608 |
609 |
-1.46% |
302,000 |
2016/7/27 |
588 |
620 |
588 |
618 |
+5.10% |
443,000 |
2016/7/26 |
590 |
597 |
585 |
588 |
-0.84% |
343,000 |
2016/7/25 |
579 |
598 |
579 |
593 |
+3.13% |
395,000 |
2016/7/22 |
571 |
579 |
571 |
575 |
-1.20% |
83,000 |
2016/7/21 |
581 |
583 |
576 |
582 |
+1.75% |
91,000 |
2016/7/20 |
571 |
575 |
564 |
572 |
-2.22% |
209,000 |
2016/7/19 |
579 |
587 |
571 |
585 |
+1.04% |
263,000 |
2016/7/15 |
567 |
584 |
567 |
579 |
+3.02% |
371,000 |
2016/7/14 |
560 |
573 |
551 |
562 |
+0.54% |
231,000 |
2016/7/13 |
550 |
565 |
544 |
559 |
+5.47% |
437,000 |
2016/7/12 |
521 |
539 |
521 |
530 |
+2.32% |
165,000 |
2016/7/11 |
511 |
523 |
511 |
518 |
+3.81% |
185,000 |
2016/7/8 |
494 |
508 |
494 |
499 |
+1.01% |
264,000 |
2016/7/7 |
495 |
506 |
493 |
494 |
-1.59% |
150,000 |
2016/7/6 |
507 |
508 |
495 |
502 |
-2.71% |
214,000 |
2016/7/5 |
519 |
519 |
511 |
516 |
-0.58% |
259,000 |
2016/7/4 |
524 |
524 |
514 |
519 |
-1.14% |
170,000 |
2016/7/1 |
529 |
536 |
522 |
525 |
+1.16% |
239,000 |
2016/6/30 |
525 |
527 |
516 |
519 |
+0.78% |
177,000 |
2016/6/29 |
522 |
524 |
503 |
515 |
-1.15% |
545,000 |
2016/6/28 |
521 |
527 |
510 |
521 |
-1.51% |
243,000 |
2016/6/27 |
535 |
540 |
523 |
529 |
-1.49% |
380,000 |
2016/6/24 |
598 |
600 |
535 |
537 |
-8.67% |
262,000 |
2016/6/23 |
579 |
589 |
579 |
588 |
+1.55% |
70,000 |
2016/6/22 |
592 |
592 |
576 |
579 |
-2.53% |
119,000 |
2016/6/21 |
587 |
598 |
576 |
594 |
+0.68% |
282,000 |
2016/6/20 |
557 |
590 |
553 |
590 |
+8.66% |
438,000 |
2016/6/17 |
579 |
596 |
519 |
543 |
-5.89% |
1,410,000 |
2016/6/16 |
592 |
595 |
577 |
577 |
-2.20% |
329,000 |
2016/6/15 |
582 |
597 |
581 |
590 |
+0.51% |
207,000 |
2016/6/14 |
575 |
589 |
573 |
587 |
+1.38% |
252,000 |
2016/6/13 |
607 |
607 |
577 |
579 |
-5.24% |
339,000 |
2016/6/10 |
626 |
626 |
607 |
611 |
-1.77% |
230,000 |
2016/6/9 |
631 |
633 |
618 |
622 |
-1.43% |
150,000 |
2016/6/8 |
632 |
634 |
622 |
631 |
+0.32% |
112,000 |
2016/6/7 |
622 |
633 |
622 |
629 |
+1.13% |
122,000 |
2016/6/6 |
614 |
623 |
609 |
622 |
-0.32% |
190,000 |
2016/6/3 |
622 |
630 |
621 |
624 |
-3.85% |
134,000 |
2016/5/31 |
638 |
649 |
637 |
649 |
+1.25% |
257,000 |
2016/5/30 |
640 |
644 |
635 |
641 |
+0.63% |
207,000 |
2016/5/27 |
648 |
648 |
636 |
637 |
-1.55% |
559,000 |
2016/5/26 |
660 |
664 |
646 |
647 |
-1.22% |
358,000 |
2016/5/25 |
680 |
689 |
652 |
655 |
-4.93% |
474,000 |
2016/5/24 |
685 |
699 |
685 |
689 |
+0.58% |
347,000 |
2016/5/23 |
670 |
688 |
654 |
685 |
+0.15% |
439,000 |
2016/5/20 |
670 |
687 |
665 |
684 |
+1.94% |
441,000 |
2016/5/19 |
658 |
675 |
657 |
671 |
+2.44% |
322,000 |
2016/5/18 |
643 |
658 |
638 |
655 |
+0.31% |
250,000 |
2016/5/17 |
649 |
655 |
641 |
653 |
+1.08% |
166,000 |
2016/5/16 |
640 |
652 |
635 |
646 |
+0.94% |
289,000 |
2016/5/13 |
629 |
661 |
628 |
640 |
+2.56% |
552,000 |
2016/5/12 |
610 |
625 |
608 |
624 |
+3.31% |
560,000 |
2016/5/11 |
625 |
638 |
599 |
604 |
-9.58% |
1,270,000 |
2016/5/10 |
640 |
673 |
640 |
668 |
+3.25% |
476,000 |
2016/5/9 |
640 |
648 |
639 |
647 |
+1.57% |
178,000 |
2016/5/6 |
640 |
656 |
631 |
637 |
-0.16% |
187,000 |
|