日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/7/26 |
160 |
160 |
157 |
158 |
-3.66% |
124,300 |
2016/7/25 |
165 |
167 |
164 |
164 |
+0.61% |
149,000 |
2016/7/22 |
160 |
164 |
160 |
163 |
-1.21% |
89,600 |
2016/7/21 |
165 |
167 |
163 |
165 |
+0.00% |
158,300 |
2016/7/20 |
165 |
168 |
164 |
165 |
-0.60% |
78,400 |
2016/7/19 |
161 |
166 |
161 |
166 |
+1.22% |
203,200 |
2016/7/15 |
166 |
167 |
163 |
164 |
-1.20% |
135,800 |
2016/7/14 |
167 |
168 |
165 |
166 |
+1.22% |
296,700 |
2016/7/13 |
165 |
168 |
164 |
164 |
+2.50% |
135,800 |
2016/7/12 |
155 |
162 |
155 |
160 |
+4.58% |
141,700 |
2016/7/11 |
149 |
155 |
149 |
153 |
+4.08% |
209,600 |
2016/7/8 |
149 |
151 |
145 |
147 |
-1.34% |
39,900 |
2016/7/7 |
150 |
151 |
149 |
149 |
-0.67% |
43,800 |
2016/7/6 |
152 |
152 |
148 |
150 |
-1.96% |
113,900 |
2016/7/5 |
153 |
155 |
152 |
153 |
-0.65% |
42,100 |
2016/7/4 |
152 |
154 |
151 |
154 |
+0.00% |
31,000 |
2016/7/1 |
155 |
156 |
151 |
154 |
+0.00% |
118,700 |
2016/6/30 |
155 |
157 |
153 |
154 |
+0.00% |
52,800 |
2016/6/29 |
154 |
156 |
152 |
154 |
+0.65% |
25,000 |
2016/6/28 |
150 |
154 |
149 |
153 |
+1.32% |
62,500 |
2016/6/27 |
153 |
153 |
151 |
151 |
-0.66% |
86,600 |
2016/6/24 |
160 |
167 |
148 |
152 |
-7.88% |
144,300 |
2016/6/23 |
163 |
165 |
162 |
165 |
+1.85% |
72,000 |
2016/6/22 |
163 |
165 |
162 |
162 |
-1.82% |
37,200 |
2016/6/21 |
162 |
165 |
161 |
165 |
+1.23% |
74,400 |
2016/6/20 |
164 |
164 |
162 |
163 |
+0.62% |
76,500 |
2016/6/17 |
158 |
163 |
158 |
162 |
+2.53% |
38,300 |
2016/6/16 |
163 |
164 |
157 |
158 |
-3.66% |
38,800 |
2016/6/15 |
160 |
165 |
160 |
164 |
+2.50% |
192,600 |
2016/6/14 |
160 |
162 |
159 |
160 |
-1.23% |
80,200 |
2016/6/13 |
169 |
169 |
162 |
162 |
-4.71% |
50,600 |
2016/6/10 |
170 |
170 |
167 |
170 |
+0.00% |
39,900 |
2016/6/9 |
166 |
171 |
166 |
170 |
+0.59% |
63,600 |
2016/6/8 |
168 |
169 |
166 |
169 |
+0.60% |
43,000 |
2016/6/7 |
168 |
168 |
165 |
168 |
+0.60% |
31,100 |
2016/6/6 |
163 |
167 |
163 |
167 |
-0.60% |
164,700 |
2016/6/3 |
169 |
169 |
166 |
168 |
-5.62% |
44,800 |
2016/5/31 |
173 |
178 |
173 |
178 |
+2.30% |
163,400 |
2016/5/30 |
174 |
176 |
173 |
174 |
+0.00% |
57,300 |
2016/5/27 |
177 |
178 |
174 |
174 |
-0.57% |
133,900 |
2016/5/26 |
177 |
178 |
175 |
175 |
-0.57% |
147,700 |
2016/5/25 |
174 |
176 |
174 |
176 |
+2.92% |
329,700 |
2016/5/24 |
171 |
174 |
171 |
171 |
-1.16% |
54,600 |
2016/5/23 |
172 |
175 |
171 |
173 |
-0.57% |
135,500 |
2016/5/20 |
173 |
176 |
172 |
174 |
+0.58% |
382,600 |
2016/5/19 |
175 |
175 |
172 |
173 |
-0.57% |
270,500 |
2016/5/18 |
170 |
176 |
170 |
174 |
+2.35% |
928,600 |
2016/5/17 |
169 |
173 |
168 |
170 |
+11.84% |
1,932,400 |
2016/5/16 |
153 |
155 |
150 |
152 |
-1.94% |
23,000 |
2016/5/13 |
155 |
155 |
151 |
155 |
+0.65% |
9,400 |
2016/5/12 |
153 |
154 |
152 |
154 |
+0.65% |
8,600 |
2016/5/11 |
153 |
156 |
153 |
153 |
+0.00% |
11,900 |
2016/5/10 |
158 |
158 |
150 |
153 |
+0.00% |
22,000 |
2016/5/9 |
150 |
154 |
148 |
153 |
+1.32% |
8,500 |
2016/5/6 |
152 |
152 |
148 |
151 |
-0.66% |
15,700 |
2016/5/2 |
153 |
157 |
151 |
152 |
-5.59% |
53,800 |
2016/4/28 |
161 |
163 |
158 |
161 |
-0.62% |
30,400 |
2016/4/27 |
164 |
165 |
160 |
162 |
-0.61% |
11,800 |
2016/4/26 |
166 |
166 |
159 |
163 |
-0.61% |
27,400 |
2016/4/25 |
167 |
167 |
163 |
164 |
-0.61% |
26,500 |
2016/4/22 |
161 |
166 |
160 |
165 |
+1.85% |
47,200 |
2016/4/21 |
167 |
167 |
162 |
162 |
-2.99% |
62,200 |
2016/4/20 |
158 |
170 |
157 |
167 |
+6.37% |
152,800 |
2016/4/19 |
157 |
158 |
154 |
157 |
+0.64% |
14,800 |
2016/4/18 |
158 |
158 |
153 |
156 |
+0.00% |
15,200 |
2016/4/15 |
154 |
158 |
154 |
156 |
-0.64% |
20,900 |
2016/4/14 |
158 |
158 |
156 |
157 |
+1.95% |
31,400 |
2016/4/13 |
153 |
157 |
152 |
154 |
+1.99% |
41,200 |
2016/4/12 |
147 |
152 |
147 |
151 |
+4.14% |
23,700 |
2016/4/11 |
144 |
146 |
141 |
145 |
+3.57% |
12,300 |
2016/4/8 |
138 |
142 |
135 |
140 |
+0.72% |
20,500 |
2016/4/7 |
142 |
144 |
139 |
139 |
-2.11% |
30,800 |
2016/4/6 |
140 |
147 |
140 |
142 |
-2.07% |
21,800 |
2016/4/5 |
154 |
154 |
144 |
145 |
-5.23% |
76,100 |
2016/4/4 |
155 |
160 |
153 |
153 |
-3.16% |
57,800 |
2016/4/1 |
157 |
158 |
153 |
158 |
+1.94% |
136,200 |
2016/3/31 |
155 |
156 |
154 |
155 |
+1.31% |
19,000 |
2016/3/30 |
155 |
157 |
152 |
153 |
-1.29% |
29,800 |
2016/3/29 |
154 |
157 |
152 |
155 |
+0.65% |
16,300 |
2016/3/28 |
159 |
160 |
154 |
154 |
-3.14% |
43,000 |
2016/3/25 |
162 |
163 |
157 |
159 |
+0.63% |
48,000 |
2016/3/24 |
161 |
162 |
157 |
158 |
-3.07% |
73,000 |
2016/3/23 |
166 |
166 |
160 |
163 |
-1.81% |
100,400 |
2016/3/22 |
171 |
173 |
166 |
166 |
-2.35% |
140,200 |
2016/3/18 |
169 |
171 |
163 |
170 |
+3.66% |
192,000 |
2016/3/17 |
163 |
183 |
163 |
164 |
+3.14% |
1,025,700 |
2016/3/16 |
156 |
167 |
156 |
159 |
-1.24% |
383,100 |
2016/3/15 |
153 |
193 |
153 |
161 |
+8.78% |
4,980,000 |
2016/3/14 |
144 |
153 |
141 |
148 |
+4.96% |
202,900 |
2016/3/11 |
139 |
142 |
139 |
141 |
-0.70% |
31,400 |
2016/3/10 |
136 |
146 |
136 |
142 |
+3.65% |
123,500 |
2016/3/9 |
140 |
140 |
135 |
137 |
-1.44% |
12,600 |
2016/3/8 |
138 |
140 |
135 |
139 |
+0.00% |
43,300 |
2016/3/7 |
140 |
142 |
137 |
139 |
+0.72% |
44,200 |
2016/3/4 |
138 |
140 |
135 |
138 |
-1.43% |
52,400 |
2016/3/3 |
139 |
140 |
137 |
140 |
+11.11% |
29,600 |
2016/2/29 |
126 |
128 |
125 |
126 |
+0.80% |
35,700 |
2016/2/26 |
125 |
127 |
125 |
125 |
-2.34% |
46,900 |
2016/2/25 |
128 |
129 |
126 |
128 |
+0.00% |
23,200 |
2016/2/24 |
128 |
129 |
125 |
128 |
+0.79% |
11,300 |
2016/2/23 |
132 |
133 |
127 |
127 |
-3.79% |
18,800 |
2016/2/22 |
124 |
132 |
124 |
132 |
+2.33% |
59,800 |
2016/2/19 |
128 |
131 |
124 |
129 |
-4.44% |
106,200 |
2016/2/18 |
118 |
143 |
117 |
135 |
+19.47% |
472,300 |
2016/2/17 |
112 |
116 |
112 |
113 |
-2.59% |
49,900 |
2016/2/16 |
115 |
117 |
114 |
116 |
+0.87% |
42,000 |
2016/2/15 |
108 |
116 |
107 |
115 |
+11.65% |
110,100 |
2016/2/12 |
104 |
113 |
103 |
103 |
-8.85% |
165,500 |
2016/2/10 |
122 |
123 |
113 |
113 |
-8.13% |
90,600 |
2016/2/9 |
125 |
127 |
118 |
123 |
-4.65% |
71,000 |
2016/2/8 |
131 |
134 |
127 |
129 |
-1.53% |
34,600 |
2016/2/5 |
137 |
137 |
127 |
131 |
-6.43% |
156,600 |
2016/2/4 |
138 |
145 |
137 |
140 |
-1.41% |
227,000 |
2016/2/3 |
126 |
173 |
125 |
142 |
+8.40% |
1,597,200 |
2016/2/2 |
133 |
136 |
131 |
131 |
+0.77% |
64,300 |
2016/2/1 |
124 |
136 |
123 |
130 |
+7.44% |
169,200 |
2016/1/29 |
120 |
123 |
118 |
121 |
+0.83% |
234,500 |
2016/1/28 |
119 |
123 |
118 |
120 |
-0.83% |
58,500 |
2016/1/27 |
121 |
123 |
121 |
121 |
+0.83% |
11,200 |
2016/1/26 |
123 |
123 |
118 |
120 |
-1.64% |
46,900 |
2016/1/25 |
122 |
123 |
121 |
122 |
+1.67% |
64,000 |
2016/1/22 |
121 |
123 |
116 |
120 |
+0.00% |
145,900 |
2016/1/21 |
128 |
130 |
118 |
120 |
-7.69% |
178,100 |
|