日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/11/25 |
607 |
610 |
601 |
609 |
+0.33% |
72,700 |
2016/11/24 |
594 |
608 |
594 |
607 |
+2.36% |
77,700 |
2016/11/22 |
575 |
596 |
574 |
593 |
+3.31% |
28,100 |
2016/11/21 |
571 |
578 |
571 |
574 |
+0.88% |
22,200 |
2016/11/18 |
564 |
570 |
564 |
569 |
+0.89% |
18,600 |
2016/11/17 |
560 |
566 |
560 |
564 |
+0.89% |
11,100 |
2016/11/16 |
555 |
560 |
555 |
559 |
+1.08% |
16,900 |
2016/11/15 |
545 |
553 |
542 |
553 |
+2.22% |
16,600 |
2016/11/14 |
540 |
544 |
540 |
541 |
+0.74% |
31,400 |
2016/11/11 |
540 |
542 |
534 |
537 |
-1.83% |
36,600 |
2016/11/10 |
541 |
550 |
541 |
547 |
+1.86% |
11,700 |
2016/11/9 |
547 |
549 |
530 |
537 |
-2.19% |
16,600 |
2016/11/8 |
550 |
551 |
549 |
549 |
-0.72% |
7,200 |
2016/11/7 |
544 |
559 |
544 |
553 |
+1.47% |
23,700 |
2016/11/4 |
543 |
545 |
539 |
545 |
-0.55% |
10,200 |
2016/11/2 |
552 |
552 |
547 |
548 |
-0.72% |
10,500 |
2016/11/1 |
551 |
553 |
549 |
552 |
-0.36% |
12,000 |
2016/10/31 |
552 |
554 |
549 |
554 |
+0.00% |
8,700 |
2016/10/28 |
559 |
559 |
552 |
554 |
-0.18% |
19,600 |
2016/10/27 |
554 |
558 |
550 |
555 |
-0.54% |
25,600 |
2016/10/26 |
559 |
563 |
556 |
558 |
+0.00% |
5,200 |
2016/10/25 |
559 |
561 |
556 |
558 |
+0.18% |
18,500 |
2016/10/24 |
552 |
559 |
551 |
557 |
+0.91% |
24,700 |
2016/10/21 |
542 |
554 |
542 |
552 |
+0.36% |
11,700 |
2016/10/20 |
546 |
553 |
546 |
550 |
-0.36% |
13,700 |
2016/10/19 |
555 |
557 |
552 |
552 |
-0.54% |
12,400 |
2016/10/18 |
549 |
556 |
547 |
555 |
+1.28% |
17,500 |
2016/10/17 |
540 |
549 |
540 |
548 |
+1.48% |
20,500 |
2016/10/14 |
532 |
542 |
532 |
540 |
+1.69% |
23,600 |
2016/10/13 |
535 |
536 |
531 |
531 |
-0.19% |
9,900 |
2016/10/12 |
538 |
538 |
532 |
532 |
-1.48% |
12,000 |
2016/10/11 |
530 |
540 |
530 |
540 |
+1.69% |
31,000 |
2016/10/7 |
527 |
531 |
526 |
531 |
+0.95% |
52,400 |
2016/10/6 |
519 |
526 |
519 |
526 |
+0.38% |
28,900 |
2016/10/5 |
523 |
524 |
519 |
524 |
-0.19% |
5,100 |
2016/10/4 |
512 |
525 |
512 |
525 |
+1.55% |
16,500 |
2016/10/3 |
511 |
524 |
510 |
517 |
+0.39% |
20,500 |
2016/9/30 |
513 |
518 |
509 |
515 |
+0.39% |
5,600 |
2016/9/29 |
510 |
518 |
510 |
513 |
-0.39% |
10,000 |
2016/9/28 |
526 |
526 |
505 |
515 |
-1.72% |
31,300 |
2016/9/27 |
514 |
527 |
513 |
524 |
+0.00% |
24,800 |
2016/9/26 |
522 |
527 |
522 |
524 |
+0.58% |
28,200 |
2016/9/23 |
515 |
522 |
515 |
521 |
+0.58% |
19,900 |
2016/9/21 |
514 |
518 |
509 |
518 |
+1.77% |
29,700 |
2016/9/20 |
506 |
515 |
502 |
509 |
+0.59% |
65,900 |
2016/9/16 |
501 |
506 |
500 |
506 |
+2.43% |
40,900 |
2016/9/15 |
498 |
502 |
492 |
494 |
-1.98% |
8,500 |
2016/9/14 |
499 |
505 |
494 |
504 |
-0.20% |
8,400 |
2016/9/13 |
501 |
505 |
500 |
505 |
+1.41% |
9,900 |
2016/9/12 |
493 |
503 |
493 |
498 |
-0.60% |
23,000 |
2016/9/9 |
495 |
501 |
495 |
501 |
+0.40% |
17,900 |
2016/9/8 |
493 |
499 |
490 |
499 |
+0.81% |
16,500 |
2016/9/7 |
485 |
495 |
485 |
495 |
+1.02% |
22,500 |
2016/9/6 |
480 |
490 |
480 |
490 |
+1.87% |
27,100 |
2016/9/5 |
480 |
483 |
476 |
481 |
-0.21% |
3,000 |
2016/9/2 |
470 |
482 |
470 |
482 |
+2.99% |
20,700 |
2016/9/1 |
468 |
468 |
465 |
468 |
+0.00% |
5,900 |
2016/8/31 |
465 |
470 |
459 |
468 |
+0.00% |
20,300 |
2016/8/30 |
467 |
468 |
465 |
468 |
+0.86% |
55,900 |
2016/8/29 |
467 |
468 |
461 |
464 |
+1.09% |
11,200 |
2016/8/26 |
466 |
467 |
458 |
459 |
-0.65% |
9,100 |
2016/8/25 |
461 |
466 |
461 |
462 |
+0.43% |
18,300 |
2016/8/24 |
457 |
462 |
456 |
460 |
+0.44% |
28,000 |
2016/8/23 |
462 |
464 |
458 |
458 |
-0.87% |
12,400 |
2016/8/22 |
463 |
463 |
455 |
462 |
-0.22% |
14,000 |
2016/8/19 |
461 |
466 |
461 |
463 |
+0.43% |
11,500 |
2016/8/18 |
468 |
468 |
461 |
461 |
-1.71% |
10,900 |
2016/8/17 |
470 |
472 |
464 |
469 |
+0.21% |
17,800 |
2016/8/16 |
473 |
474 |
458 |
468 |
-1.89% |
11,400 |
2016/8/15 |
474 |
477 |
472 |
477 |
+0.63% |
1,900 |
2016/8/12 |
475 |
481 |
474 |
474 |
-1.46% |
3,800 |
2016/8/10 |
490 |
490 |
480 |
481 |
-2.83% |
13,000 |
2016/8/9 |
482 |
495 |
482 |
495 |
+2.70% |
13,500 |
2016/8/8 |
481 |
490 |
475 |
482 |
+0.21% |
8,100 |
2016/8/5 |
481 |
485 |
470 |
481 |
-0.62% |
35,900 |
2016/8/4 |
487 |
489 |
482 |
484 |
-1.22% |
9,900 |
2016/8/3 |
494 |
497 |
483 |
490 |
-3.54% |
26,600 |
2016/7/29 |
503 |
509 |
498 |
508 |
+0.40% |
18,600 |
2016/7/28 |
508 |
510 |
504 |
506 |
+1.20% |
12,100 |
2016/7/27 |
496 |
508 |
496 |
500 |
+1.21% |
46,500 |
2016/7/26 |
497 |
499 |
490 |
494 |
-1.20% |
13,500 |
2016/7/25 |
505 |
508 |
500 |
500 |
-0.40% |
32,300 |
2016/7/22 |
505 |
510 |
502 |
502 |
-1.18% |
19,300 |
2016/7/21 |
509 |
513 |
508 |
508 |
+0.00% |
34,400 |
2016/7/20 |
511 |
514 |
507 |
508 |
-1.74% |
22,000 |
2016/7/19 |
515 |
517 |
512 |
517 |
-0.39% |
36,600 |
2016/7/15 |
517 |
524 |
514 |
519 |
-0.19% |
25,000 |
2016/7/14 |
516 |
521 |
511 |
520 |
+0.78% |
21,500 |
2016/7/13 |
521 |
527 |
509 |
516 |
-0.96% |
31,400 |
2016/7/12 |
530 |
533 |
519 |
521 |
-1.33% |
70,900 |
2016/7/11 |
527 |
534 |
516 |
528 |
+0.57% |
35,800 |
2016/7/8 |
526 |
539 |
521 |
525 |
-0.19% |
79,300 |
2016/7/7 |
518 |
535 |
518 |
526 |
+0.77% |
70,300 |
2016/7/6 |
500 |
525 |
495 |
522 |
+2.55% |
185,400 |
2016/7/5 |
487 |
519 |
487 |
509 |
+4.52% |
248,700 |
2016/7/4 |
489 |
490 |
479 |
487 |
-1.02% |
132,700 |
2016/7/1 |
505 |
508 |
487 |
492 |
-3.91% |
247,600 |
2016/6/30 |
512 |
512 |
501 |
512 |
+18.52% |
967,600 |
2016/6/29 |
432 |
432 |
432 |
432 |
+22.73% |
101,600 |
2016/6/28 |
358 |
365 |
352 |
352 |
-1.68% |
4,400 |
2016/6/27 |
352 |
359 |
352 |
358 |
+2.58% |
4,300 |
2016/6/24 |
362 |
365 |
348 |
349 |
-4.12% |
18,900 |
2016/6/23 |
367 |
367 |
364 |
364 |
-0.82% |
16,100 |
2016/6/22 |
367 |
368 |
366 |
367 |
-0.27% |
4,300 |
2016/6/21 |
367 |
368 |
365 |
368 |
+0.27% |
5,500 |
2016/6/20 |
366 |
367 |
366 |
367 |
+0.55% |
1,500 |
2016/6/17 |
366 |
368 |
365 |
365 |
-0.27% |
1,500 |
2016/6/16 |
367 |
367 |
365 |
366 |
-0.27% |
3,100 |
2016/6/15 |
366 |
371 |
366 |
367 |
+0.00% |
5,800 |
2016/6/14 |
367 |
368 |
367 |
367 |
-0.27% |
9,300 |
2016/6/13 |
368 |
368 |
368 |
368 |
+0.00% |
4,600 |
2016/6/10 |
369 |
369 |
368 |
368 |
-0.27% |
2,200 |
2016/6/9 |
370 |
370 |
368 |
369 |
+0.27% |
5,300 |
2016/6/8 |
369 |
370 |
368 |
368 |
-0.54% |
3,900 |
2016/6/7 |
371 |
371 |
367 |
370 |
-0.27% |
15,700 |
2016/6/6 |
372 |
372 |
370 |
371 |
+0.00% |
1,400 |
2016/6/3 |
371 |
373 |
370 |
371 |
-0.54% |
800 |
2016/5/31 |
371 |
373 |
371 |
373 |
+0.54% |
700 |
2016/5/30 |
375 |
375 |
371 |
371 |
+0.27% |
3,900 |
2016/5/27 |
372 |
372 |
370 |
370 |
-1.07% |
6,100 |
2016/5/26 |
375 |
375 |
371 |
374 |
+0.27% |
14,100 |
2016/5/25 |
376 |
376 |
372 |
373 |
-0.53% |
8,500 |
2016/5/24 |
375 |
375 |
374 |
375 |
+0.81% |
6,000 |
|