日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/9/27 |
462 |
462 |
434 |
435 |
-6.65% |
14,278,000 |
2016/9/26 |
479 |
483 |
465 |
466 |
-2.71% |
2,965,000 |
2016/9/23 |
487 |
487 |
473 |
479 |
-3.23% |
2,661,000 |
2016/9/21 |
469 |
497 |
460 |
495 |
+4.87% |
4,408,000 |
2016/9/20 |
464 |
476 |
464 |
472 |
+0.00% |
3,322,000 |
2016/9/16 |
459 |
473 |
457 |
472 |
+3.74% |
3,447,000 |
2016/9/15 |
452 |
456 |
446 |
455 |
-0.87% |
2,543,000 |
2016/9/14 |
451 |
464 |
447 |
459 |
+0.00% |
3,922,000 |
2016/9/13 |
465 |
467 |
457 |
459 |
-0.86% |
3,178,000 |
2016/9/12 |
457 |
472 |
455 |
463 |
+1.09% |
3,888,000 |
2016/9/9 |
461 |
466 |
456 |
458 |
+1.10% |
4,999,000 |
2016/9/8 |
445 |
456 |
444 |
453 |
+2.26% |
3,098,000 |
2016/9/7 |
435 |
447 |
435 |
443 |
+0.68% |
4,031,000 |
2016/9/6 |
432 |
444 |
432 |
440 |
+2.33% |
2,230,000 |
2016/9/5 |
434 |
437 |
429 |
430 |
+0.70% |
2,053,000 |
2016/9/2 |
429 |
430 |
421 |
427 |
+0.00% |
1,912,000 |
2016/9/1 |
411 |
429 |
411 |
427 |
+3.89% |
4,435,000 |
2016/8/31 |
403 |
412 |
403 |
411 |
+2.24% |
4,452,000 |
2016/8/30 |
381 |
402 |
379 |
402 |
+6.35% |
7,779,000 |
2016/8/29 |
378 |
381 |
376 |
378 |
+1.89% |
2,580,000 |
2016/8/26 |
374 |
374 |
370 |
371 |
-0.80% |
2,699,000 |
2016/8/25 |
374 |
375 |
370 |
374 |
+0.27% |
2,638,000 |
2016/8/24 |
373 |
378 |
372 |
373 |
+0.00% |
1,294,000 |
2016/8/23 |
382 |
382 |
370 |
373 |
-2.36% |
2,542,000 |
2016/8/22 |
386 |
386 |
380 |
382 |
-1.04% |
1,802,000 |
2016/8/19 |
388 |
393 |
385 |
386 |
-0.52% |
1,872,000 |
2016/8/18 |
391 |
404 |
388 |
388 |
-1.77% |
2,503,000 |
2016/8/17 |
387 |
396 |
383 |
395 |
+2.33% |
2,032,000 |
2016/8/16 |
388 |
394 |
385 |
386 |
-0.26% |
2,066,000 |
2016/8/15 |
393 |
396 |
384 |
387 |
-1.28% |
1,124,000 |
2016/8/12 |
401 |
403 |
389 |
392 |
-1.26% |
2,265,000 |
2016/8/10 |
389 |
399 |
386 |
397 |
+1.02% |
2,148,000 |
2016/8/9 |
399 |
401 |
391 |
393 |
-1.75% |
2,619,000 |
2016/8/8 |
379 |
402 |
379 |
400 |
+3.36% |
3,840,000 |
2016/8/5 |
390 |
395 |
386 |
387 |
-1.28% |
1,087,000 |
2016/8/4 |
382 |
394 |
380 |
392 |
+3.16% |
1,968,000 |
2016/8/3 |
388 |
389 |
378 |
380 |
-6.17% |
2,792,000 |
2016/7/29 |
377 |
408 |
375 |
405 |
+6.86% |
3,513,000 |
2016/7/28 |
387 |
387 |
378 |
379 |
-3.32% |
1,878,000 |
2016/7/27 |
397 |
397 |
386 |
392 |
+0.77% |
2,506,000 |
2016/7/26 |
391 |
394 |
386 |
389 |
-1.02% |
1,838,000 |
2016/7/25 |
397 |
401 |
391 |
393 |
+0.26% |
1,859,000 |
2016/7/22 |
392 |
398 |
389 |
392 |
-2.24% |
1,659,000 |
2016/7/21 |
409 |
412 |
397 |
401 |
+0.00% |
1,704,000 |
2016/7/20 |
406 |
406 |
395 |
401 |
-0.99% |
1,953,000 |
2016/7/19 |
411 |
411 |
403 |
405 |
-0.25% |
1,338,000 |
2016/7/15 |
402 |
410 |
400 |
406 |
+2.27% |
2,460,000 |
2016/7/14 |
395 |
402 |
391 |
397 |
-1.49% |
2,705,000 |
2016/7/13 |
401 |
406 |
396 |
403 |
+2.54% |
2,994,000 |
2016/7/12 |
385 |
399 |
383 |
393 |
+4.24% |
2,583,000 |
2016/7/11 |
365 |
382 |
361 |
377 |
+6.80% |
2,388,000 |
2016/7/8 |
364 |
365 |
352 |
353 |
-3.02% |
2,297,000 |
2016/7/7 |
364 |
373 |
362 |
364 |
-0.55% |
1,906,000 |
2016/7/6 |
370 |
373 |
361 |
366 |
-2.92% |
2,157,000 |
2016/7/5 |
381 |
384 |
376 |
377 |
-1.82% |
1,271,000 |
2016/7/4 |
381 |
387 |
377 |
384 |
-0.26% |
1,219,000 |
2016/7/1 |
383 |
389 |
379 |
385 |
+1.05% |
1,180,000 |
2016/6/30 |
385 |
393 |
380 |
381 |
+0.79% |
1,907,000 |
2016/6/29 |
375 |
383 |
373 |
378 |
+0.80% |
1,399,000 |
2016/6/28 |
368 |
382 |
361 |
375 |
+0.27% |
1,886,000 |
2016/6/27 |
371 |
376 |
364 |
374 |
+3.03% |
1,508,000 |
2016/6/24 |
397 |
399 |
359 |
363 |
-7.63% |
2,567,000 |
2016/6/23 |
383 |
394 |
379 |
393 |
+3.15% |
1,285,000 |
2016/6/22 |
386 |
386 |
380 |
381 |
-1.80% |
1,206,000 |
2016/6/21 |
382 |
389 |
377 |
388 |
+0.00% |
1,099,000 |
2016/6/20 |
385 |
389 |
380 |
388 |
+2.92% |
958,000 |
2016/6/17 |
377 |
379 |
373 |
377 |
+1.62% |
2,122,000 |
2016/6/16 |
376 |
379 |
367 |
371 |
-1.33% |
1,897,000 |
2016/6/15 |
369 |
383 |
369 |
376 |
+1.08% |
1,664,000 |
2016/6/14 |
375 |
376 |
367 |
372 |
-1.59% |
1,475,000 |
2016/6/13 |
387 |
387 |
377 |
378 |
-3.82% |
1,378,000 |
2016/6/10 |
403 |
403 |
387 |
393 |
-2.48% |
2,026,000 |
2016/6/9 |
409 |
410 |
401 |
403 |
-2.42% |
1,217,000 |
2016/6/8 |
413 |
415 |
408 |
413 |
-0.24% |
1,107,000 |
2016/6/7 |
406 |
415 |
405 |
414 |
+1.72% |
1,305,000 |
2016/6/6 |
398 |
408 |
395 |
407 |
+0.25% |
2,380,000 |
2016/6/3 |
400 |
406 |
397 |
406 |
-0.98% |
1,600,000 |
2016/5/31 |
402 |
414 |
402 |
410 |
+1.49% |
4,530,000 |
2016/5/30 |
401 |
407 |
396 |
404 |
+1.76% |
1,134,000 |
2016/5/27 |
393 |
399 |
388 |
397 |
+0.51% |
1,330,000 |
2016/5/26 |
398 |
399 |
393 |
395 |
+0.25% |
782,000 |
2016/5/25 |
394 |
395 |
390 |
394 |
+1.81% |
1,176,000 |
2016/5/24 |
389 |
391 |
386 |
387 |
-0.77% |
1,248,000 |
2016/5/23 |
386 |
392 |
381 |
390 |
+0.00% |
1,391,000 |
2016/5/20 |
383 |
392 |
383 |
390 |
+1.04% |
945,000 |
2016/5/19 |
390 |
394 |
383 |
386 |
+0.26% |
1,147,000 |
2016/5/18 |
374 |
387 |
373 |
385 |
+2.94% |
2,056,000 |
2016/5/17 |
376 |
377 |
370 |
374 |
+1.08% |
1,374,000 |
2016/5/16 |
368 |
378 |
366 |
370 |
+1.09% |
1,581,000 |
2016/5/13 |
372 |
376 |
365 |
366 |
-2.14% |
2,043,000 |
2016/5/12 |
372 |
378 |
371 |
374 |
-0.53% |
1,652,000 |
2016/5/11 |
380 |
385 |
375 |
376 |
-1.05% |
1,476,000 |
2016/5/10 |
373 |
383 |
368 |
380 |
+1.88% |
1,434,000 |
2016/5/9 |
376 |
377 |
372 |
373 |
+0.27% |
804,000 |
2016/5/6 |
371 |
381 |
367 |
372 |
+0.54% |
2,162,000 |
2016/5/2 |
371 |
375 |
366 |
370 |
-4.39% |
2,932,000 |
2016/4/28 |
418 |
421 |
385 |
387 |
-6.52% |
3,844,000 |
2016/4/27 |
413 |
416 |
408 |
414 |
+0.24% |
1,955,000 |
2016/4/26 |
415 |
419 |
408 |
413 |
-1.67% |
1,750,000 |
2016/4/25 |
415 |
420 |
409 |
420 |
+1.69% |
2,194,000 |
2016/4/22 |
396 |
416 |
394 |
413 |
+3.51% |
5,183,000 |
2016/4/21 |
402 |
403 |
395 |
399 |
+1.27% |
1,615,000 |
2016/4/20 |
400 |
402 |
390 |
394 |
-1.01% |
2,199,000 |
2016/4/19 |
392 |
398 |
389 |
398 |
+5.01% |
1,584,000 |
2016/4/18 |
380 |
382 |
374 |
379 |
-3.81% |
1,338,000 |
2016/4/15 |
395 |
399 |
390 |
394 |
-1.75% |
1,286,000 |
2016/4/14 |
394 |
401 |
392 |
401 |
+3.35% |
3,990,000 |
2016/4/13 |
381 |
391 |
379 |
388 |
+3.47% |
2,159,000 |
2016/4/12 |
357 |
378 |
357 |
375 |
+5.04% |
2,970,000 |
2016/4/11 |
361 |
362 |
353 |
357 |
-2.72% |
1,739,000 |
2016/4/8 |
352 |
374 |
349 |
367 |
+2.51% |
3,032,000 |
2016/4/7 |
358 |
364 |
354 |
358 |
-0.28% |
1,675,000 |
2016/4/6 |
357 |
361 |
353 |
359 |
+0.56% |
2,761,000 |
2016/4/5 |
372 |
372 |
357 |
357 |
-4.55% |
1,975,000 |
2016/4/4 |
372 |
381 |
369 |
374 |
+1.08% |
2,396,000 |
2016/4/1 |
385 |
385 |
370 |
370 |
-4.15% |
3,366,000 |
2016/3/31 |
386 |
394 |
384 |
386 |
+1.58% |
3,483,000 |
2016/3/30 |
391 |
392 |
379 |
380 |
-3.31% |
2,547,000 |
2016/3/29 |
390 |
395 |
386 |
393 |
-1.01% |
3,139,000 |
2016/3/28 |
396 |
399 |
391 |
397 |
+0.51% |
3,574,000 |
2016/3/25 |
397 |
398 |
392 |
395 |
-0.25% |
2,335,000 |
2016/3/24 |
410 |
411 |
394 |
396 |
-3.65% |
2,996,000 |
2016/3/23 |
416 |
417 |
409 |
411 |
-0.72% |
1,308,000 |
|