日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/5/13 |
102 |
102 |
102 |
102 |
+0.99% |
5,000 |
2016/5/9 |
101 |
101 |
101 |
101 |
+0.00% |
8,000 |
2016/5/6 |
100 |
101 |
100 |
101 |
+1.00% |
10,000 |
2016/4/28 |
100 |
100 |
100 |
100 |
+0.00% |
2,000 |
2016/4/26 |
100 |
100 |
100 |
100 |
+3.09% |
14,000 |
2016/4/21 |
97 |
97 |
97 |
97 |
+0.00% |
2,000 |
2016/4/19 |
95 |
97 |
95 |
97 |
+0.00% |
8,000 |
2016/4/18 |
97 |
97 |
97 |
97 |
-2.02% |
1,000 |
2016/4/15 |
99 |
99 |
99 |
99 |
+2.06% |
12,000 |
2016/4/14 |
97 |
97 |
97 |
97 |
+0.00% |
4,000 |
2016/4/12 |
97 |
97 |
97 |
97 |
+0.00% |
19,000 |
2016/4/11 |
97 |
97 |
97 |
97 |
+0.00% |
3,000 |
2016/4/8 |
97 |
97 |
97 |
97 |
+0.00% |
1,000 |
2016/4/7 |
97 |
97 |
97 |
97 |
+1.04% |
2,000 |
2016/4/6 |
90 |
96 |
90 |
96 |
+5.49% |
4,000 |
2016/4/5 |
90 |
91 |
90 |
91 |
+1.11% |
3,000 |
2016/3/31 |
90 |
90 |
90 |
90 |
+5.88% |
2,000 |
2016/3/25 |
85 |
85 |
85 |
85 |
+0.00% |
38,000 |
2016/3/18 |
85 |
85 |
85 |
85 |
+0.00% |
1,000 |
2016/3/17 |
85 |
85 |
85 |
85 |
-3.41% |
1,000 |
2016/3/15 |
85 |
89 |
85 |
88 |
+3.53% |
8,000 |
2016/3/10 |
85 |
85 |
85 |
85 |
+0.00% |
1,000 |
2016/3/7 |
86 |
86 |
85 |
85 |
-1.16% |
2,000 |
2016/3/3 |
86 |
86 |
86 |
86 |
+2.38% |
1,000 |
2016/3/2 |
84 |
84 |
84 |
84 |
+3.70% |
1,000 |
2016/3/1 |
81 |
81 |
81 |
81 |
+0.00% |
1,000 |
2016/2/26 |
81 |
81 |
81 |
81 |
-2.41% |
1,000 |
2016/2/23 |
83 |
83 |
83 |
83 |
+3.75% |
1,000 |
2016/2/22 |
80 |
80 |
80 |
80 |
+0.00% |
7,000 |
2016/2/18 |
80 |
80 |
80 |
80 |
+0.00% |
1,000 |
2016/2/16 |
80 |
80 |
80 |
80 |
+1.27% |
4,000 |
2016/2/12 |
80 |
80 |
78 |
79 |
-7.06% |
59,000 |
2016/2/10 |
85 |
85 |
85 |
85 |
-1.16% |
6,000 |
2016/2/8 |
86 |
86 |
86 |
86 |
+1.18% |
4,000 |
2016/2/5 |
86 |
86 |
85 |
85 |
+0.00% |
8,000 |
2016/2/2 |
82 |
85 |
82 |
85 |
+3.66% |
20,000 |
2016/2/1 |
82 |
82 |
82 |
82 |
+9.33% |
1,000 |
2016/1/22 |
75 |
76 |
75 |
75 |
+0.00% |
117,000 |
2016/1/21 |
75 |
76 |
74 |
75 |
+0.00% |
26,000 |
2016/1/20 |
75 |
75 |
75 |
75 |
+0.00% |
21,000 |
2016/1/19 |
75 |
75 |
75 |
75 |
+0.00% |
14,000 |
2016/1/18 |
76 |
76 |
73 |
75 |
-3.85% |
28,000 |
2016/1/15 |
77 |
80 |
77 |
78 |
+0.00% |
61,000 |
2016/1/14 |
78 |
78 |
78 |
78 |
-1.27% |
6,000 |
2016/1/13 |
78 |
79 |
75 |
79 |
+3.95% |
20,000 |
2016/1/12 |
74 |
81 |
74 |
76 |
+5.56% |
46,000 |
2016/1/8 |
73 |
73 |
72 |
72 |
-1.37% |
12,000 |
2016/1/7 |
73 |
73 |
73 |
73 |
+0.00% |
29,000 |
2016/1/6 |
73 |
73 |
73 |
73 |
+0.00% |
9,000 |
2016/1/5 |
72 |
73 |
72 |
73 |
+0.00% |
10,000 |
2016/1/4 |
72 |
73 |
72 |
73 |
+1.39% |
13,000 |
2015/12/30 |
71 |
72 |
71 |
72 |
+1.41% |
25,000 |
2015/12/29 |
71 |
72 |
71 |
71 |
+0.00% |
49,000 |
2015/12/28 |
70 |
73 |
70 |
71 |
+1.43% |
46,000 |
2015/12/25 |
77 |
77 |
66 |
70 |
-10.26% |
250,000 |
2015/12/24 |
83 |
83 |
78 |
78 |
-6.02% |
22,000 |
2015/12/22 |
84 |
84 |
82 |
83 |
-3.49% |
13,000 |
2015/12/21 |
87 |
87 |
86 |
86 |
+0.00% |
8,000 |
2015/12/18 |
87 |
87 |
86 |
86 |
-3.37% |
3,000 |
2015/12/17 |
89 |
89 |
87 |
89 |
+1.14% |
5,000 |
2015/12/16 |
90 |
90 |
88 |
88 |
+1.15% |
3,000 |
2015/12/15 |
86 |
87 |
86 |
87 |
+1.16% |
3,000 |
2015/12/14 |
86 |
87 |
85 |
86 |
-4.44% |
33,000 |
2015/12/11 |
92 |
92 |
89 |
90 |
-1.10% |
12,000 |
2015/12/10 |
92 |
92 |
91 |
91 |
-1.09% |
7,000 |
2015/12/9 |
92 |
92 |
92 |
92 |
+0.00% |
8,000 |
2015/12/8 |
95 |
95 |
92 |
92 |
-2.13% |
10,000 |
2015/12/7 |
94 |
94 |
94 |
94 |
-1.05% |
1,000 |
2015/12/4 |
95 |
95 |
95 |
95 |
+0.00% |
1,000 |
2015/12/3 |
94 |
95 |
93 |
95 |
+2.15% |
20,000 |
2015/12/2 |
94 |
94 |
92 |
93 |
+0.00% |
15,000 |
2015/11/30 |
96 |
96 |
93 |
93 |
-4.12% |
24,000 |
2015/11/26 |
96 |
97 |
96 |
97 |
+2.11% |
6,000 |
2015/11/25 |
96 |
96 |
95 |
95 |
-2.06% |
16,000 |
2015/11/24 |
97 |
97 |
96 |
97 |
-1.02% |
20,000 |
2015/11/20 |
98 |
98 |
98 |
98 |
+1.03% |
1,000 |
2015/11/19 |
96 |
98 |
96 |
97 |
+2.11% |
11,000 |
2015/11/18 |
98 |
99 |
95 |
95 |
-3.06% |
41,000 |
2015/11/17 |
99 |
99 |
98 |
98 |
+0.00% |
8,000 |
2015/11/16 |
99 |
99 |
98 |
98 |
-2.00% |
11,000 |
2015/11/12 |
100 |
100 |
100 |
100 |
+1.01% |
3,000 |
2015/11/11 |
100 |
100 |
99 |
99 |
-1.00% |
11,000 |
2015/11/10 |
100 |
100 |
99 |
100 |
+0.00% |
14,000 |
2015/11/9 |
99 |
101 |
99 |
100 |
-1.96% |
36,000 |
2015/11/6 |
102 |
103 |
101 |
102 |
+0.00% |
23,000 |
2015/11/5 |
104 |
104 |
100 |
102 |
-6.42% |
80,000 |
2015/11/4 |
111 |
111 |
109 |
109 |
-1.80% |
9,000 |
2015/11/2 |
111 |
111 |
111 |
111 |
-0.89% |
2,000 |
2015/10/30 |
109 |
112 |
108 |
112 |
+2.75% |
13,000 |
2015/10/29 |
110 |
110 |
109 |
109 |
-0.91% |
8,000 |
2015/10/28 |
106 |
116 |
106 |
110 |
+0.92% |
41,000 |
2015/10/27 |
109 |
109 |
109 |
109 |
+0.00% |
17,000 |
2015/10/26 |
110 |
110 |
109 |
109 |
-0.91% |
9,000 |
2015/10/23 |
108 |
112 |
108 |
110 |
+3.77% |
38,000 |
2015/10/22 |
106 |
108 |
106 |
106 |
+0.95% |
27,000 |
2015/10/21 |
104 |
106 |
104 |
105 |
+0.96% |
17,000 |
2015/10/20 |
104 |
104 |
104 |
104 |
+0.00% |
58,000 |
2015/10/19 |
105 |
105 |
104 |
104 |
-0.95% |
8,000 |
2015/10/16 |
105 |
105 |
104 |
105 |
+0.00% |
13,000 |
2015/10/15 |
105 |
105 |
104 |
105 |
+0.00% |
19,000 |
2015/10/14 |
105 |
106 |
104 |
105 |
+0.00% |
29,000 |
2015/10/13 |
104 |
105 |
104 |
105 |
-1.87% |
12,000 |
2015/10/9 |
105 |
107 |
104 |
107 |
+1.90% |
26,000 |
2015/10/8 |
107 |
109 |
105 |
105 |
-2.78% |
15,000 |
2015/10/7 |
110 |
110 |
104 |
108 |
-1.82% |
24,000 |
2015/10/6 |
109 |
112 |
107 |
110 |
+1.85% |
74,000 |
2015/10/5 |
104 |
111 |
104 |
108 |
+2.86% |
79,000 |
2015/10/2 |
110 |
110 |
103 |
105 |
-5.41% |
124,000 |
2015/9/30 |
120 |
124 |
111 |
111 |
-3.48% |
55,000 |
2015/9/29 |
124 |
145 |
108 |
115 |
-4.17% |
276,000 |
2015/9/28 |
120 |
120 |
120 |
120 |
+0.84% |
1,000 |
2015/9/25 |
119 |
122 |
119 |
119 |
+0.00% |
10,000 |
2015/9/24 |
124 |
124 |
119 |
119 |
-4.80% |
15,000 |
2015/9/18 |
127 |
127 |
125 |
125 |
-1.57% |
8,000 |
2015/9/17 |
127 |
127 |
127 |
127 |
+2.42% |
4,000 |
2015/9/16 |
124 |
124 |
124 |
124 |
-2.36% |
1,000 |
2015/9/15 |
127 |
127 |
127 |
127 |
+0.00% |
1,000 |
2015/9/14 |
127 |
127 |
127 |
127 |
+0.79% |
3,000 |
2015/9/11 |
121 |
126 |
121 |
126 |
+0.00% |
3,000 |
2015/9/10 |
125 |
126 |
125 |
126 |
+0.80% |
2,000 |
2015/9/9 |
124 |
125 |
124 |
125 |
+4.17% |
3,000 |
2015/9/8 |
120 |
120 |
120 |
120 |
-3.23% |
1,000 |
2015/9/7 |
121 |
124 |
119 |
124 |
+0.00% |
7,000 |
|