日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/10/31 |
174 |
181 |
172 |
179 |
+0.00% |
110,300 |
2016/10/28 |
180 |
184 |
178 |
179 |
-5.29% |
136,300 |
2016/10/27 |
234 |
250 |
180 |
189 |
-13.30% |
674,000 |
2016/10/26 |
175 |
218 |
175 |
218 |
+29.76% |
500,600 |
2016/10/25 |
169 |
174 |
168 |
168 |
-1.18% |
70,300 |
2016/10/24 |
177 |
177 |
170 |
170 |
-2.86% |
71,500 |
2016/10/21 |
189 |
189 |
175 |
175 |
-2.78% |
67,000 |
2016/10/20 |
178 |
206 |
174 |
180 |
+4.05% |
333,700 |
2016/10/19 |
177 |
180 |
173 |
173 |
-2.26% |
38,100 |
2016/10/18 |
176 |
190 |
170 |
177 |
+3.51% |
133,800 |
2016/10/17 |
170 |
206 |
164 |
171 |
-1.16% |
178,800 |
2016/10/14 |
182 |
184 |
169 |
173 |
-6.49% |
75,000 |
2016/10/13 |
193 |
195 |
182 |
185 |
-1.60% |
61,300 |
2016/10/12 |
195 |
205 |
186 |
188 |
-3.59% |
121,500 |
2016/10/11 |
208 |
213 |
184 |
195 |
-5.34% |
163,600 |
2016/10/7 |
222 |
260 |
201 |
206 |
-3.74% |
478,600 |
2016/10/6 |
298 |
308 |
213 |
214 |
-8.55% |
892,400 |
2016/10/5 |
189 |
234 |
189 |
234 |
+27.17% |
651,900 |
2016/10/4 |
167 |
210 |
163 |
184 |
-16.74% |
985,900 |
2016/10/3 |
221 |
221 |
221 |
221 |
-26.58% |
32,600 |
2016/9/30 |
275 |
301 |
270 |
301 |
+36.20% |
958,300 |
2016/9/29 |
190 |
221 |
190 |
221 |
+29.24% |
281,600 |
2016/9/28 |
166 |
184 |
165 |
171 |
-8.06% |
295,900 |
2016/9/27 |
212 |
212 |
176 |
186 |
-16.96% |
444,700 |
2016/9/26 |
217 |
245 |
215 |
224 |
-17.95% |
230,500 |
2016/9/23 |
270 |
273 |
260 |
273 |
+1.11% |
18,100 |
2016/9/21 |
273 |
281 |
264 |
270 |
-3.91% |
30,400 |
2016/9/20 |
295 |
295 |
269 |
281 |
-4.75% |
43,100 |
2016/9/16 |
300 |
306 |
291 |
295 |
-4.22% |
24,800 |
2016/9/15 |
312 |
318 |
300 |
308 |
-3.14% |
23,600 |
2016/9/14 |
321 |
330 |
318 |
318 |
-2.75% |
14,900 |
2016/9/13 |
330 |
333 |
326 |
327 |
-1.21% |
7,900 |
2016/9/12 |
339 |
339 |
331 |
331 |
-1.19% |
9,600 |
2016/9/9 |
330 |
339 |
326 |
335 |
+0.60% |
12,000 |
2016/9/8 |
331 |
333 |
331 |
333 |
+0.60% |
7,600 |
2016/9/7 |
335 |
335 |
326 |
331 |
-1.19% |
14,500 |
2016/9/6 |
348 |
348 |
326 |
335 |
-1.47% |
20,600 |
2016/9/5 |
357 |
357 |
320 |
340 |
-2.86% |
50,800 |
2016/9/2 |
355 |
367 |
350 |
350 |
-1.41% |
18,800 |
2016/9/1 |
369 |
369 |
353 |
355 |
-4.57% |
20,300 |
2016/8/31 |
376 |
376 |
342 |
372 |
+0.54% |
78,800 |
2016/8/30 |
371 |
381 |
370 |
370 |
-17.78% |
194,200 |
2016/8/29 |
458 |
459 |
446 |
450 |
-2.81% |
10,200 |
2016/8/26 |
465 |
473 |
463 |
463 |
-1.91% |
5,200 |
2016/8/25 |
478 |
480 |
472 |
472 |
+0.43% |
5,000 |
2016/8/24 |
470 |
486 |
464 |
470 |
-3.29% |
11,400 |
2016/8/23 |
484 |
487 |
478 |
486 |
+0.41% |
3,000 |
2016/8/22 |
497 |
497 |
482 |
484 |
+0.62% |
6,200 |
2016/8/19 |
473 |
493 |
473 |
481 |
-1.64% |
7,600 |
2016/8/18 |
487 |
495 |
487 |
489 |
-1.41% |
2,800 |
2016/8/17 |
488 |
496 |
486 |
496 |
+1.22% |
3,000 |
2016/8/16 |
488 |
515 |
488 |
490 |
-1.01% |
14,600 |
2016/8/15 |
488 |
495 |
483 |
495 |
+0.00% |
3,600 |
2016/8/12 |
477 |
495 |
477 |
495 |
+5.10% |
9,800 |
2016/8/10 |
479 |
481 |
471 |
471 |
-3.09% |
15,700 |
2016/8/9 |
480 |
490 |
478 |
486 |
+1.04% |
6,900 |
2016/8/8 |
495 |
495 |
481 |
481 |
-2.83% |
15,400 |
2016/8/5 |
502 |
504 |
495 |
495 |
-2.75% |
9,600 |
2016/8/4 |
502 |
510 |
496 |
509 |
+1.39% |
9,200 |
2016/8/3 |
514 |
517 |
501 |
502 |
+2.03% |
6,600 |
2016/7/29 |
512 |
512 |
480 |
492 |
-3.91% |
45,000 |
2016/7/28 |
533 |
550 |
511 |
512 |
-3.94% |
39,300 |
2016/7/27 |
555 |
559 |
528 |
533 |
-2.20% |
38,500 |
2016/7/26 |
584 |
590 |
514 |
545 |
-6.03% |
144,900 |
2016/7/25 |
656 |
659 |
560 |
580 |
-18.31% |
315,800 |
2016/7/22 |
680 |
726 |
655 |
710 |
-5.33% |
184,900 |
2016/7/21 |
750 |
750 |
750 |
750 |
-16.67% |
6,300 |
2016/7/20 |
893 |
902 |
891 |
900 |
-0.55% |
1,500 |
2016/7/19 |
918 |
918 |
900 |
905 |
+0.33% |
7,700 |
2016/7/15 |
945 |
981 |
902 |
902 |
-4.14% |
5,600 |
2016/7/14 |
968 |
970 |
941 |
941 |
-6.83% |
6,800 |
2016/7/13 |
980 |
1,010 |
978 |
1,010 |
+3.06% |
4,100 |
2016/7/12 |
978 |
993 |
968 |
980 |
-1.01% |
3,100 |
2016/7/11 |
1,007 |
1,007 |
966 |
990 |
-1.98% |
2,900 |
2016/7/8 |
982 |
1,010 |
970 |
1,010 |
+2.85% |
8,700 |
2016/7/7 |
949 |
982 |
949 |
982 |
+4.36% |
2,100 |
2016/7/6 |
941 |
941 |
941 |
941 |
-4.27% |
600 |
2016/7/5 |
984 |
984 |
970 |
983 |
+0.61% |
2,800 |
2016/7/4 |
960 |
978 |
960 |
977 |
+5.74% |
900 |
2016/7/1 |
946 |
950 |
923 |
924 |
-0.75% |
800 |
2016/6/30 |
950 |
950 |
922 |
931 |
-2.00% |
600 |
2016/6/29 |
944 |
950 |
940 |
950 |
+2.26% |
1,600 |
2016/6/28 |
929 |
930 |
929 |
929 |
+2.88% |
1,100 |
2016/6/27 |
880 |
919 |
880 |
903 |
+1.69% |
1,800 |
2016/6/24 |
900 |
919 |
850 |
888 |
-3.37% |
2,100 |
2016/6/23 |
918 |
919 |
918 |
919 |
+1.77% |
200 |
2016/6/22 |
918 |
918 |
901 |
903 |
-1.63% |
800 |
2016/6/21 |
909 |
918 |
906 |
918 |
+0.66% |
600 |
2016/6/20 |
902 |
931 |
901 |
912 |
+1.11% |
1,900 |
2016/6/17 |
907 |
907 |
902 |
902 |
-0.44% |
700 |
2016/6/16 |
937 |
937 |
906 |
906 |
-4.83% |
2,300 |
2016/6/15 |
922 |
952 |
922 |
952 |
+0.21% |
500 |
2016/6/14 |
957 |
957 |
916 |
950 |
-2.06% |
2,700 |
2016/6/13 |
987 |
987 |
970 |
970 |
-0.21% |
2,300 |
2016/6/10 |
969 |
981 |
969 |
972 |
-0.82% |
2,000 |
2016/6/9 |
987 |
1,005 |
971 |
980 |
-0.41% |
3,600 |
2016/6/8 |
989 |
989 |
980 |
984 |
-0.61% |
1,400 |
2016/6/7 |
951 |
999 |
951 |
990 |
+1.23% |
1,600 |
2016/6/6 |
979 |
979 |
978 |
978 |
+1.88% |
400 |
2016/6/3 |
951 |
977 |
950 |
960 |
-1.94% |
1,300 |
2016/5/31 |
976 |
998 |
968 |
979 |
+0.00% |
3,500 |
2016/5/30 |
970 |
986 |
970 |
979 |
-0.20% |
2,600 |
2016/5/27 |
991 |
999 |
981 |
981 |
-4.01% |
6,400 |
2016/5/26 |
1,015 |
1,026 |
1,013 |
1,022 |
+0.39% |
3,700 |
2016/5/25 |
1,018 |
1,022 |
1,018 |
1,018 |
+0.00% |
1,700 |
2016/5/24 |
1,019 |
1,025 |
1,017 |
1,018 |
-0.88% |
2,900 |
2016/5/23 |
1,007 |
1,027 |
1,007 |
1,027 |
+2.19% |
1,500 |
2016/5/20 |
1,003 |
1,007 |
1,003 |
1,005 |
+0.00% |
1,700 |
2016/5/19 |
1,007 |
1,010 |
1,005 |
1,005 |
-0.20% |
1,500 |
2016/5/18 |
1,022 |
1,030 |
1,004 |
1,007 |
-1.47% |
3,900 |
2016/5/17 |
1,033 |
1,033 |
1,020 |
1,022 |
-1.06% |
1,200 |
2016/5/16 |
1,029 |
1,042 |
1,028 |
1,033 |
+0.39% |
3,900 |
2016/5/13 |
1,008 |
1,032 |
1,008 |
1,029 |
+2.18% |
1,300 |
2016/5/12 |
1,028 |
1,029 |
1,007 |
1,007 |
-1.08% |
2,700 |
2016/5/11 |
1,022 |
1,029 |
1,018 |
1,018 |
-0.97% |
700 |
2016/5/9 |
1,000 |
1,030 |
1,000 |
1,028 |
+0.29% |
3,100 |
2016/5/6 |
1,027 |
1,027 |
1,020 |
1,025 |
+1.69% |
1,300 |
2016/5/2 |
1,000 |
1,022 |
995 |
1,008 |
+0.80% |
2,500 |
2016/4/28 |
1,037 |
1,037 |
1,000 |
1,000 |
-1.48% |
3,300 |
2016/4/27 |
1,030 |
1,030 |
1,009 |
1,015 |
-0.68% |
1,700 |
2016/4/26 |
1,028 |
1,028 |
1,004 |
1,022 |
+0.89% |
1,700 |
2016/4/25 |
1,019 |
1,024 |
1,013 |
1,013 |
-0.59% |
1,500 |
2016/4/22 |
1,020 |
1,032 |
1,019 |
1,019 |
+0.30% |
1,600 |
|