日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/4/28 |
5,270 |
5,270 |
5,270 |
5,270 |
+0.00% |
1,000 |
2016/4/27 |
5,270 |
5,270 |
5,270 |
5,270 |
+0.00% |
100 |
2016/4/26 |
5,260 |
5,270 |
5,260 |
5,270 |
+0.19% |
1,900 |
2016/4/21 |
5,260 |
5,260 |
5,260 |
5,260 |
+0.00% |
500 |
2016/4/18 |
5,270 |
5,270 |
5,260 |
5,260 |
-0.19% |
300 |
2016/4/14 |
5,270 |
5,270 |
5,270 |
5,270 |
+0.00% |
400 |
2016/4/13 |
5,270 |
5,270 |
5,270 |
5,270 |
+0.19% |
700 |
2016/4/11 |
5,270 |
5,270 |
5,260 |
5,260 |
-0.19% |
2,000 |
2016/4/8 |
5,270 |
5,270 |
5,270 |
5,270 |
+0.19% |
100 |
2016/4/7 |
5,260 |
5,260 |
5,260 |
5,260 |
-0.19% |
300 |
2016/4/4 |
5,260 |
5,270 |
5,260 |
5,270 |
+0.19% |
200 |
2016/4/1 |
5,270 |
5,270 |
5,260 |
5,260 |
-0.38% |
200 |
2016/3/31 |
5,280 |
5,280 |
5,280 |
5,280 |
-0.19% |
100 |
2016/3/29 |
5,260 |
5,290 |
5,260 |
5,290 |
+0.76% |
300 |
2016/3/28 |
5,250 |
5,250 |
5,250 |
5,250 |
-0.19% |
600 |
2016/3/25 |
5,250 |
5,280 |
5,250 |
5,260 |
+0.19% |
800 |
2016/3/24 |
5,250 |
5,250 |
5,250 |
5,250 |
+0.00% |
1,300 |
2016/3/23 |
5,240 |
5,250 |
5,240 |
5,250 |
+0.19% |
1,400 |
2016/3/22 |
5,240 |
5,260 |
5,230 |
5,240 |
+0.00% |
2,800 |
2016/3/18 |
5,250 |
5,250 |
5,240 |
5,240 |
-0.19% |
4,300 |
2016/3/17 |
5,270 |
5,270 |
5,250 |
5,250 |
-0.76% |
4,800 |
2016/3/16 |
5,290 |
5,290 |
5,290 |
5,290 |
-0.19% |
1,700 |
2016/3/15 |
5,300 |
5,300 |
5,290 |
5,300 |
+0.19% |
18,700 |
2016/3/14 |
5,290 |
5,290 |
5,290 |
5,290 |
+0.19% |
14,100 |
2016/3/11 |
5,290 |
5,290 |
5,280 |
5,280 |
-0.19% |
22,000 |
2016/3/10 |
5,290 |
5,290 |
5,290 |
5,290 |
+0.00% |
3,300 |
2016/3/9 |
5,290 |
5,290 |
5,290 |
5,290 |
+0.00% |
1,700 |
2016/3/8 |
5,300 |
5,300 |
5,290 |
5,290 |
-0.19% |
10,000 |
2016/3/7 |
5,280 |
5,300 |
5,280 |
5,300 |
+0.19% |
38,100 |
2016/3/4 |
5,280 |
5,290 |
5,280 |
5,290 |
+0.19% |
39,700 |
2016/3/3 |
5,280 |
5,280 |
5,280 |
5,280 |
+0.00% |
200 |
2016/3/2 |
5,280 |
5,280 |
5,280 |
5,280 |
+0.00% |
5,600 |
2016/2/29 |
5,280 |
5,290 |
5,280 |
5,280 |
+0.00% |
3,200 |
2016/2/26 |
5,280 |
5,290 |
5,280 |
5,280 |
-0.19% |
4,200 |
2016/2/25 |
5,280 |
5,290 |
5,280 |
5,290 |
+0.19% |
1,900 |
2016/2/24 |
5,280 |
5,290 |
5,280 |
5,280 |
+0.00% |
2,400 |
2016/2/23 |
5,290 |
5,290 |
5,280 |
5,280 |
-0.19% |
1,200 |
2016/2/22 |
5,280 |
5,290 |
5,280 |
5,290 |
+0.19% |
3,100 |
2016/2/19 |
5,280 |
5,280 |
5,280 |
5,280 |
+0.00% |
1,600 |
2016/2/18 |
5,280 |
5,290 |
5,280 |
5,280 |
+0.00% |
6,900 |
2016/2/17 |
5,280 |
5,290 |
5,280 |
5,280 |
+0.00% |
4,600 |
2016/2/16 |
5,280 |
5,290 |
5,280 |
5,280 |
+0.00% |
18,100 |
2016/2/15 |
5,280 |
5,290 |
5,280 |
5,280 |
-0.19% |
5,300 |
2016/2/12 |
5,280 |
5,290 |
5,270 |
5,290 |
+0.38% |
103,100 |
2016/2/10 |
5,270 |
5,280 |
5,270 |
5,270 |
+0.00% |
65,900 |
2016/2/9 |
5,270 |
5,280 |
5,260 |
5,270 |
+0.57% |
254,400 |
2016/2/8 |
5,240 |
5,240 |
5,240 |
5,240 |
+15.55% |
8,500 |
2016/2/5 |
4,310 |
4,535 |
4,215 |
4,535 |
+3.54% |
13,500 |
2016/2/4 |
4,340 |
4,425 |
4,340 |
4,380 |
-0.68% |
6,200 |
2016/2/3 |
4,400 |
4,410 |
4,360 |
4,410 |
-1.34% |
5,700 |
2016/2/2 |
4,405 |
4,535 |
4,405 |
4,470 |
+0.22% |
4,500 |
2016/2/1 |
4,600 |
4,650 |
4,455 |
4,460 |
+0.34% |
4,700 |
2016/1/29 |
4,485 |
4,515 |
4,300 |
4,445 |
-1.33% |
10,000 |
2016/1/28 |
4,565 |
4,590 |
4,370 |
4,505 |
-2.80% |
8,700 |
2016/1/27 |
4,830 |
4,860 |
4,410 |
4,635 |
-1.17% |
15,200 |
2016/1/26 |
4,520 |
4,780 |
4,500 |
4,690 |
+4.69% |
15,400 |
2016/1/25 |
4,250 |
4,480 |
4,140 |
4,480 |
+9.80% |
13,700 |
2016/1/22 |
4,000 |
4,245 |
4,000 |
4,080 |
+2.00% |
28,000 |
2016/1/21 |
3,760 |
4,110 |
3,760 |
4,000 |
+17.30% |
53,000 |
2016/1/20 |
3,400 |
3,500 |
3,395 |
3,410 |
+0.29% |
25,600 |
2016/1/19 |
3,400 |
3,415 |
3,400 |
3,400 |
+0.00% |
4,700 |
2016/1/18 |
3,400 |
3,400 |
3,200 |
3,400 |
-1.59% |
3,100 |
2016/1/15 |
3,500 |
3,505 |
3,405 |
3,455 |
-1.29% |
1,700 |
2016/1/14 |
3,450 |
3,500 |
3,355 |
3,500 |
-0.85% |
3,100 |
2016/1/13 |
3,500 |
3,570 |
3,500 |
3,530 |
+2.47% |
1,900 |
2016/1/12 |
3,710 |
3,710 |
3,400 |
3,445 |
-7.52% |
19,000 |
2016/1/8 |
3,650 |
3,725 |
3,625 |
3,725 |
+2.05% |
2,200 |
2016/1/7 |
3,690 |
3,700 |
3,640 |
3,650 |
-0.68% |
3,000 |
2016/1/6 |
3,700 |
3,730 |
3,630 |
3,675 |
-0.27% |
3,800 |
2016/1/5 |
3,735 |
3,765 |
3,665 |
3,685 |
-3.15% |
3,900 |
2016/1/4 |
3,840 |
3,840 |
3,685 |
3,805 |
+1.33% |
5,300 |
2015/12/30 |
3,800 |
3,850 |
3,735 |
3,755 |
-1.44% |
5,500 |
2015/12/29 |
3,860 |
3,865 |
3,775 |
3,810 |
-4.75% |
7,500 |
2015/12/28 |
3,750 |
4,000 |
3,675 |
4,000 |
+6.67% |
6,400 |
2015/12/25 |
3,675 |
3,750 |
3,670 |
3,750 |
+2.46% |
4,100 |
2015/12/24 |
3,680 |
3,685 |
3,620 |
3,660 |
-0.54% |
7,400 |
2015/12/22 |
3,815 |
3,815 |
3,660 |
3,680 |
-1.74% |
6,000 |
2015/12/21 |
3,720 |
3,790 |
3,700 |
3,745 |
-1.19% |
2,700 |
2015/12/18 |
3,810 |
3,825 |
3,690 |
3,790 |
-1.94% |
5,300 |
2015/12/17 |
3,895 |
4,000 |
3,835 |
3,865 |
+0.65% |
10,300 |
2015/12/16 |
3,815 |
3,880 |
3,770 |
3,840 |
+2.54% |
7,500 |
2015/12/15 |
3,600 |
3,745 |
3,600 |
3,745 |
+4.46% |
9,900 |
2015/12/14 |
3,525 |
3,585 |
3,505 |
3,585 |
-0.28% |
3,500 |
2015/12/11 |
3,605 |
3,680 |
3,595 |
3,595 |
-1.91% |
5,000 |
2015/12/10 |
3,515 |
3,690 |
3,490 |
3,665 |
+3.97% |
6,900 |
2015/12/9 |
3,495 |
3,560 |
3,480 |
3,525 |
+1.00% |
5,700 |
2015/12/8 |
3,520 |
3,520 |
3,480 |
3,490 |
-1.83% |
4,400 |
2015/12/7 |
3,620 |
3,620 |
3,540 |
3,555 |
-2.07% |
6,300 |
2015/12/4 |
3,630 |
3,655 |
3,610 |
3,630 |
-0.68% |
2,600 |
2015/12/3 |
3,675 |
3,675 |
3,600 |
3,655 |
-1.62% |
3,400 |
2015/12/2 |
3,725 |
3,745 |
3,685 |
3,715 |
-1.33% |
2,300 |
2015/11/30 |
3,780 |
3,800 |
3,750 |
3,765 |
-0.26% |
2,700 |
2015/11/27 |
3,820 |
3,820 |
3,740 |
3,775 |
+0.13% |
5,700 |
2015/11/26 |
3,770 |
3,805 |
3,655 |
3,770 |
+0.27% |
12,700 |
2015/11/25 |
3,700 |
3,815 |
3,660 |
3,760 |
+4.01% |
18,300 |
2015/11/24 |
3,490 |
3,650 |
3,455 |
3,615 |
+5.70% |
12,000 |
2015/11/20 |
3,360 |
3,455 |
3,360 |
3,420 |
+1.03% |
6,600 |
2015/11/19 |
3,405 |
3,445 |
3,340 |
3,385 |
-0.59% |
6,800 |
2015/11/18 |
3,480 |
3,480 |
3,400 |
3,405 |
-2.16% |
7,700 |
2015/11/17 |
3,520 |
3,520 |
3,450 |
3,480 |
-0.57% |
8,400 |
2015/11/16 |
3,650 |
3,650 |
3,340 |
3,500 |
-5.79% |
38,500 |
2015/11/13 |
3,680 |
3,775 |
3,600 |
3,715 |
-3.00% |
16,400 |
2015/11/12 |
3,950 |
3,950 |
3,760 |
3,830 |
+2.41% |
25,600 |
2015/11/11 |
3,530 |
4,070 |
3,530 |
3,740 |
+4.03% |
27,100 |
2015/11/10 |
3,530 |
3,640 |
3,530 |
3,595 |
+2.57% |
14,800 |
2015/11/9 |
3,600 |
3,675 |
3,475 |
3,505 |
-5.14% |
39,300 |
2015/11/6 |
3,615 |
3,770 |
3,575 |
3,695 |
-0.14% |
25,400 |
2015/11/5 |
3,740 |
3,800 |
3,700 |
3,700 |
-2.89% |
26,400 |
2015/11/4 |
3,995 |
3,995 |
3,740 |
3,810 |
-8.41% |
78,500 |
2015/11/2 |
4,160 |
4,245 |
4,160 |
4,160 |
-19.38% |
108,500 |
2015/10/30 |
5,160 |
5,260 |
5,130 |
5,160 |
-1.15% |
4,400 |
2015/10/29 |
5,100 |
5,290 |
5,100 |
5,220 |
+2.35% |
5,000 |
2015/10/28 |
5,350 |
5,360 |
5,100 |
5,100 |
-3.41% |
8,100 |
2015/10/27 |
5,080 |
5,280 |
4,990 |
5,280 |
+2.13% |
12,300 |
2015/10/26 |
5,050 |
5,300 |
5,030 |
5,170 |
+6.60% |
23,100 |
2015/10/23 |
4,745 |
4,940 |
4,675 |
4,850 |
+5.32% |
12,100 |
2015/10/22 |
4,775 |
4,800 |
4,605 |
4,605 |
-1.60% |
6,500 |
2015/10/21 |
4,700 |
4,800 |
4,550 |
4,680 |
-1.89% |
15,700 |
2015/10/20 |
5,100 |
5,100 |
4,710 |
4,770 |
-6.65% |
11,700 |
2015/10/19 |
5,180 |
5,200 |
5,060 |
5,110 |
-1.35% |
6,100 |
2015/10/16 |
5,160 |
5,200 |
5,080 |
5,180 |
+2.37% |
6,200 |
2015/10/15 |
5,240 |
5,250 |
4,980 |
5,060 |
-2.69% |
11,900 |
2015/10/14 |
5,100 |
5,350 |
4,955 |
5,200 |
+0.97% |
18,100 |
|