日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/4 |
706 |
709 |
706 |
709 |
+0.57% |
5,000 |
2016/7/27 |
705 |
705 |
705 |
705 |
+0.00% |
1,000 |
2016/7/25 |
705 |
705 |
705 |
705 |
+0.00% |
2,000 |
2016/7/19 |
705 |
706 |
705 |
705 |
+0.14% |
3,000 |
2016/7/12 |
704 |
704 |
704 |
704 |
+0.14% |
1,000 |
2016/7/11 |
703 |
703 |
703 |
703 |
+0.00% |
1,000 |
2016/7/8 |
703 |
703 |
703 |
703 |
+0.00% |
1,000 |
2016/7/6 |
703 |
703 |
703 |
703 |
+0.00% |
2,000 |
2016/7/5 |
703 |
703 |
703 |
703 |
+0.00% |
3,000 |
2016/6/29 |
703 |
703 |
703 |
703 |
-6.02% |
2,000 |
2016/6/27 |
709 |
748 |
709 |
748 |
+5.80% |
2,000 |
2016/6/24 |
707 |
707 |
707 |
707 |
-0.28% |
5,000 |
2016/6/20 |
709 |
709 |
709 |
709 |
+0.00% |
4,000 |
2016/6/17 |
709 |
709 |
709 |
709 |
+0.00% |
1,000 |
2016/6/16 |
709 |
709 |
709 |
709 |
+0.00% |
1,000 |
2016/6/15 |
709 |
709 |
709 |
709 |
+0.00% |
4,000 |
2016/6/14 |
710 |
710 |
709 |
709 |
+0.00% |
7,000 |
2016/6/13 |
709 |
709 |
709 |
709 |
+0.00% |
1,000 |
2016/6/10 |
709 |
709 |
709 |
709 |
+0.00% |
5,000 |
2016/6/9 |
709 |
709 |
709 |
709 |
+0.00% |
1,000 |
2016/6/7 |
709 |
709 |
709 |
709 |
+0.00% |
10,000 |
2016/6/6 |
709 |
709 |
709 |
709 |
+0.00% |
15,000 |
2016/6/3 |
709 |
709 |
709 |
709 |
+0.14% |
11,000 |
2016/6/2 |
709 |
709 |
708 |
708 |
+0.00% |
6,000 |
2016/6/1 |
708 |
708 |
708 |
708 |
+0.00% |
3,000 |
2016/5/31 |
708 |
708 |
708 |
708 |
+0.00% |
9,000 |
2016/5/30 |
708 |
708 |
708 |
708 |
+0.00% |
6,000 |
2016/5/27 |
708 |
708 |
708 |
708 |
+0.00% |
4,000 |
2016/5/26 |
708 |
708 |
708 |
708 |
-0.14% |
4,000 |
2016/5/25 |
708 |
709 |
708 |
709 |
+0.14% |
14,000 |
2016/5/24 |
708 |
708 |
708 |
708 |
+0.00% |
11,000 |
2016/5/23 |
708 |
708 |
708 |
708 |
+0.00% |
39,000 |
2016/5/20 |
708 |
708 |
708 |
708 |
+0.00% |
27,000 |
2016/5/19 |
708 |
708 |
708 |
708 |
+0.00% |
20,000 |
2016/5/18 |
708 |
708 |
708 |
708 |
+0.00% |
10,000 |
2016/5/17 |
708 |
708 |
708 |
708 |
+0.00% |
22,000 |
2016/5/16 |
707 |
708 |
707 |
708 |
+1.14% |
242,000 |
2016/5/13 |
700 |
700 |
700 |
700 |
+16.67% |
24,000 |
2016/5/11 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2016/5/10 |
600 |
600 |
600 |
600 |
+0.50% |
1,000 |
2016/5/6 |
600 |
600 |
597 |
597 |
-0.50% |
3,000 |
2016/5/2 |
600 |
600 |
595 |
600 |
+0.00% |
3,000 |
2016/4/28 |
600 |
600 |
600 |
600 |
+0.84% |
3,000 |
2016/4/27 |
595 |
595 |
595 |
595 |
+0.00% |
1,000 |
2016/4/26 |
595 |
595 |
594 |
595 |
+0.85% |
4,000 |
2016/4/22 |
590 |
590 |
590 |
590 |
+0.00% |
1,000 |
2016/4/21 |
590 |
590 |
590 |
590 |
+0.00% |
1,000 |
2016/4/19 |
585 |
590 |
585 |
590 |
+1.37% |
5,000 |
2016/4/18 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2016/4/15 |
582 |
582 |
582 |
582 |
-0.17% |
1,000 |
2016/4/11 |
583 |
583 |
583 |
583 |
+1.75% |
2,000 |
2016/4/6 |
573 |
573 |
573 |
573 |
+0.00% |
2,000 |
2016/3/30 |
573 |
573 |
573 |
573 |
-1.55% |
2,000 |
2016/3/28 |
590 |
598 |
582 |
582 |
+0.34% |
6,000 |
2016/3/16 |
585 |
585 |
580 |
580 |
-0.68% |
4,000 |
2016/3/11 |
584 |
584 |
584 |
584 |
+0.17% |
1,000 |
2016/3/10 |
583 |
583 |
583 |
583 |
+0.00% |
1,000 |
2016/3/9 |
583 |
583 |
583 |
583 |
+0.34% |
2,000 |
2016/3/4 |
581 |
581 |
581 |
581 |
+0.69% |
1,000 |
2016/3/2 |
577 |
577 |
577 |
577 |
+0.70% |
1,000 |
2016/3/1 |
573 |
573 |
573 |
573 |
-1.72% |
1,000 |
2016/2/29 |
583 |
583 |
583 |
583 |
+3.37% |
1,000 |
2016/2/26 |
580 |
580 |
564 |
564 |
+0.71% |
4,000 |
2016/2/24 |
570 |
571 |
560 |
560 |
-2.61% |
5,000 |
2016/2/12 |
570 |
575 |
570 |
575 |
+0.88% |
5,000 |
2016/2/10 |
570 |
570 |
570 |
570 |
+0.00% |
3,000 |
2016/2/9 |
570 |
570 |
570 |
570 |
+0.00% |
2,000 |
2016/2/5 |
570 |
570 |
570 |
570 |
+0.00% |
1,000 |
2016/2/4 |
570 |
570 |
570 |
570 |
+0.18% |
1,000 |
2016/2/3 |
569 |
569 |
569 |
569 |
+0.00% |
1,000 |
2016/2/1 |
569 |
569 |
569 |
569 |
+0.00% |
1,000 |
2016/1/26 |
569 |
569 |
569 |
569 |
+1.61% |
1,000 |
2016/1/21 |
560 |
560 |
560 |
560 |
+0.00% |
1,000 |
2016/1/18 |
560 |
560 |
560 |
560 |
-1.06% |
2,000 |
2016/1/14 |
566 |
566 |
566 |
566 |
-3.25% |
1,000 |
2016/1/12 |
585 |
585 |
585 |
585 |
+3.36% |
1,000 |
2016/1/8 |
566 |
566 |
566 |
566 |
-2.58% |
1,000 |
2015/12/28 |
581 |
581 |
581 |
581 |
+3.57% |
2,000 |
2015/12/25 |
561 |
561 |
561 |
561 |
-1.75% |
5,000 |
2015/12/22 |
571 |
571 |
571 |
571 |
-1.04% |
1,000 |
2015/12/16 |
577 |
577 |
577 |
577 |
-1.70% |
1,000 |
2015/12/11 |
587 |
587 |
587 |
587 |
-0.17% |
1,000 |
2015/12/10 |
588 |
588 |
588 |
588 |
+1.03% |
1,000 |
2015/12/4 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2015/12/2 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2015/12/1 |
592 |
592 |
582 |
582 |
+0.00% |
2,000 |
2015/11/30 |
582 |
582 |
582 |
582 |
+1.22% |
1,000 |
2015/11/26 |
581 |
581 |
575 |
575 |
-0.86% |
2,000 |
2015/11/20 |
580 |
580 |
580 |
580 |
+3.57% |
1,000 |
2015/11/19 |
590 |
590 |
560 |
560 |
-5.56% |
8,000 |
2015/11/11 |
593 |
593 |
593 |
593 |
+0.00% |
1,000 |
2015/11/10 |
593 |
593 |
593 |
593 |
+2.24% |
1,000 |
2015/11/5 |
580 |
580 |
580 |
580 |
-1.69% |
2,000 |
2015/10/26 |
600 |
600 |
590 |
590 |
-0.84% |
2,000 |
2015/10/23 |
595 |
595 |
595 |
595 |
+1.71% |
1,000 |
2015/10/21 |
585 |
585 |
585 |
585 |
-0.85% |
1,000 |
2015/10/14 |
590 |
590 |
590 |
590 |
-1.67% |
1,000 |
2015/10/13 |
600 |
600 |
600 |
600 |
-3.07% |
1,000 |
2015/9/29 |
619 |
619 |
619 |
619 |
+4.92% |
1,000 |
2015/9/24 |
590 |
590 |
590 |
590 |
+0.00% |
1,000 |
2015/9/11 |
590 |
590 |
590 |
590 |
-1.67% |
1,000 |
2015/9/10 |
600 |
600 |
600 |
600 |
+3.45% |
1,000 |
2015/9/7 |
580 |
580 |
580 |
580 |
-0.17% |
1,000 |
2015/9/4 |
581 |
581 |
581 |
581 |
-3.17% |
1,000 |
2015/8/26 |
600 |
600 |
600 |
600 |
+2.39% |
1,000 |
2015/8/25 |
586 |
586 |
586 |
586 |
+0.00% |
1,000 |
2015/8/24 |
586 |
586 |
586 |
586 |
-0.17% |
5,000 |
2015/8/14 |
590 |
590 |
587 |
587 |
+0.17% |
3,000 |
2015/8/12 |
586 |
586 |
586 |
586 |
+0.00% |
2,000 |
2015/8/11 |
586 |
586 |
586 |
586 |
-0.68% |
2,000 |
2015/8/10 |
590 |
590 |
590 |
590 |
-1.67% |
3,000 |
2015/8/6 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2015/7/30 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2015/7/28 |
600 |
600 |
600 |
600 |
+0.17% |
1,000 |
2015/7/27 |
599 |
599 |
599 |
599 |
+1.35% |
1,000 |
2015/7/24 |
591 |
591 |
591 |
591 |
-1.50% |
1,000 |
2015/7/21 |
600 |
600 |
600 |
600 |
+0.00% |
2,000 |
2015/7/16 |
600 |
600 |
600 |
600 |
+0.00% |
4,000 |
2015/7/15 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2015/7/14 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2015/7/13 |
600 |
600 |
600 |
600 |
+0.84% |
2,000 |
2015/7/10 |
598 |
598 |
595 |
595 |
-0.50% |
4,000 |
2015/7/9 |
599 |
599 |
598 |
598 |
+1.53% |
2,000 |
|