日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/9/23 |
97 |
97 |
96 |
96 |
-1.03% |
25,000 |
2016/9/21 |
96 |
97 |
96 |
97 |
+1.04% |
11,000 |
2016/9/20 |
96 |
96 |
96 |
96 |
+0.00% |
27,000 |
2016/9/16 |
96 |
96 |
96 |
96 |
+0.00% |
2,000 |
2016/9/15 |
96 |
96 |
96 |
96 |
+0.00% |
29,000 |
2016/9/14 |
96 |
96 |
96 |
96 |
+0.00% |
16,000 |
2016/9/13 |
96 |
96 |
96 |
96 |
+0.00% |
4,000 |
2016/9/12 |
96 |
96 |
96 |
96 |
+0.00% |
17,000 |
2016/9/9 |
96 |
96 |
96 |
96 |
+0.00% |
31,000 |
2016/9/8 |
96 |
96 |
96 |
96 |
+0.00% |
12,000 |
2016/9/7 |
96 |
96 |
96 |
96 |
+0.00% |
12,000 |
2016/9/6 |
96 |
97 |
96 |
96 |
+0.00% |
20,000 |
2016/9/5 |
96 |
96 |
96 |
96 |
+0.00% |
34,000 |
2016/9/2 |
96 |
96 |
96 |
96 |
+0.00% |
108,000 |
2016/9/1 |
96 |
97 |
96 |
96 |
+0.00% |
11,000 |
2016/8/31 |
96 |
96 |
96 |
96 |
+0.00% |
4,000 |
2016/8/30 |
96 |
96 |
96 |
96 |
-1.03% |
1,000 |
2016/8/29 |
96 |
97 |
96 |
97 |
+1.04% |
3,000 |
2016/8/26 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/8/25 |
96 |
96 |
96 |
96 |
+0.00% |
3,000 |
2016/8/24 |
96 |
96 |
96 |
96 |
+0.00% |
13,000 |
2016/8/23 |
96 |
96 |
96 |
96 |
+0.00% |
9,000 |
2016/8/22 |
97 |
97 |
96 |
96 |
+0.00% |
15,000 |
2016/8/19 |
96 |
96 |
96 |
96 |
+0.00% |
9,000 |
2016/8/18 |
96 |
96 |
96 |
96 |
+0.00% |
4,000 |
2016/8/17 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/8/16 |
96 |
96 |
96 |
96 |
+0.00% |
11,000 |
2016/8/15 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/8/12 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/8/10 |
97 |
97 |
96 |
96 |
+0.00% |
2,000 |
2016/8/8 |
96 |
96 |
96 |
96 |
+0.00% |
4,000 |
2016/8/5 |
96 |
96 |
96 |
96 |
+0.00% |
2,000 |
2016/8/4 |
96 |
96 |
96 |
96 |
+0.00% |
2,000 |
2016/8/2 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/8/1 |
96 |
96 |
96 |
96 |
+0.00% |
3,000 |
2016/7/29 |
96 |
96 |
96 |
96 |
+0.00% |
4,000 |
2016/7/28 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/7/27 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/7/25 |
96 |
97 |
96 |
96 |
-1.03% |
3,000 |
2016/7/22 |
97 |
97 |
96 |
97 |
+0.00% |
6,000 |
2016/7/21 |
96 |
97 |
96 |
97 |
+1.04% |
6,000 |
2016/7/20 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/7/19 |
96 |
96 |
96 |
96 |
+0.00% |
9,000 |
2016/7/15 |
96 |
96 |
96 |
96 |
+0.00% |
38,000 |
2016/7/14 |
96 |
96 |
96 |
96 |
+0.00% |
6,000 |
2016/7/13 |
97 |
97 |
96 |
96 |
-1.03% |
11,000 |
2016/7/12 |
97 |
97 |
97 |
97 |
+0.00% |
1,000 |
2016/7/11 |
97 |
97 |
97 |
97 |
+1.04% |
2,000 |
2016/7/8 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/7/7 |
96 |
96 |
96 |
96 |
-1.03% |
1,000 |
2016/7/6 |
97 |
97 |
97 |
97 |
+1.04% |
1,000 |
2016/7/5 |
96 |
96 |
96 |
96 |
+0.00% |
23,000 |
2016/7/4 |
96 |
96 |
96 |
96 |
+0.00% |
12,000 |
2016/7/1 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2016/6/30 |
96 |
96 |
96 |
96 |
+0.00% |
7,000 |
2016/6/29 |
96 |
96 |
96 |
96 |
+0.00% |
2,000 |
2016/6/28 |
96 |
96 |
96 |
96 |
+0.00% |
23,000 |
2016/6/27 |
96 |
96 |
96 |
96 |
+0.00% |
18,000 |
2016/6/24 |
96 |
96 |
96 |
96 |
+0.00% |
82,000 |
2016/6/23 |
96 |
96 |
96 |
96 |
+0.00% |
23,000 |
2016/6/22 |
96 |
96 |
96 |
96 |
+0.00% |
13,000 |
2016/6/21 |
96 |
97 |
96 |
96 |
+0.00% |
159,000 |
2016/6/20 |
96 |
96 |
96 |
96 |
+0.00% |
74,000 |
2016/6/17 |
96 |
96 |
96 |
96 |
+0.00% |
11,000 |
2016/6/16 |
96 |
96 |
96 |
96 |
-1.03% |
25,000 |
2016/6/15 |
97 |
97 |
97 |
97 |
+1.04% |
28,000 |
2016/6/14 |
96 |
96 |
96 |
96 |
+0.00% |
184,000 |
2016/6/13 |
96 |
96 |
96 |
96 |
-1.03% |
43,000 |
2016/6/10 |
97 |
97 |
96 |
97 |
+1.04% |
60,000 |
2016/6/9 |
96 |
97 |
96 |
96 |
+0.00% |
78,000 |
2016/6/8 |
96 |
96 |
96 |
96 |
+0.00% |
25,000 |
2016/6/7 |
96 |
96 |
96 |
96 |
-1.03% |
39,000 |
2016/6/6 |
97 |
97 |
96 |
97 |
+1.04% |
50,000 |
2016/6/3 |
97 |
97 |
96 |
96 |
+0.00% |
105,000 |
2016/5/31 |
97 |
97 |
96 |
96 |
+0.00% |
52,000 |
2016/5/30 |
96 |
96 |
96 |
96 |
+0.00% |
151,000 |
2016/5/27 |
96 |
97 |
96 |
96 |
+0.00% |
40,000 |
2016/5/26 |
97 |
97 |
96 |
96 |
+0.00% |
46,000 |
2016/5/25 |
97 |
97 |
96 |
96 |
+0.00% |
118,000 |
2016/5/24 |
96 |
97 |
96 |
96 |
+0.00% |
214,000 |
2016/5/23 |
96 |
96 |
96 |
96 |
+0.00% |
121,000 |
2016/5/20 |
96 |
96 |
96 |
96 |
-1.03% |
25,000 |
2016/5/19 |
96 |
97 |
96 |
97 |
+1.04% |
72,000 |
2016/5/18 |
97 |
97 |
96 |
96 |
-1.03% |
145,000 |
2016/5/17 |
96 |
97 |
96 |
97 |
+1.04% |
259,000 |
2016/5/16 |
96 |
97 |
96 |
96 |
+11.63% |
824,000 |
2016/5/13 |
86 |
86 |
84 |
86 |
-2.27% |
29,000 |
2016/5/12 |
86 |
88 |
84 |
88 |
+0.00% |
58,000 |
2016/5/11 |
87 |
88 |
86 |
88 |
+2.33% |
9,000 |
2016/5/10 |
87 |
88 |
84 |
86 |
-2.27% |
25,000 |
2016/5/9 |
85 |
88 |
84 |
88 |
+1.15% |
9,000 |
2016/5/6 |
84 |
87 |
84 |
87 |
+2.35% |
11,000 |
2016/5/2 |
83 |
86 |
83 |
85 |
-2.30% |
19,000 |
2016/4/28 |
85 |
88 |
85 |
87 |
+1.16% |
33,000 |
2016/4/27 |
86 |
86 |
85 |
86 |
+0.00% |
8,000 |
2016/4/26 |
86 |
89 |
85 |
86 |
-4.44% |
96,000 |
2016/4/25 |
89 |
91 |
85 |
90 |
+1.12% |
113,000 |
2016/4/22 |
88 |
90 |
88 |
89 |
-1.11% |
56,000 |
2016/4/21 |
92 |
92 |
89 |
90 |
-2.17% |
56,000 |
2016/4/20 |
90 |
93 |
89 |
92 |
+1.10% |
45,000 |
2016/4/19 |
93 |
93 |
87 |
91 |
-1.09% |
79,000 |
2016/4/18 |
93 |
96 |
89 |
92 |
-4.17% |
58,000 |
2016/4/15 |
97 |
100 |
95 |
96 |
-4.95% |
35,000 |
2016/4/14 |
99 |
101 |
95 |
101 |
+2.02% |
103,000 |
2016/4/13 |
98 |
99 |
95 |
99 |
+1.02% |
59,000 |
2016/4/12 |
98 |
102 |
97 |
98 |
-2.00% |
144,000 |
2016/4/11 |
102 |
111 |
99 |
100 |
-1.96% |
512,000 |
2016/4/8 |
95 |
104 |
95 |
102 |
+6.25% |
253,000 |
2016/4/7 |
93 |
97 |
92 |
96 |
+4.35% |
75,000 |
2016/4/6 |
90 |
92 |
89 |
92 |
+0.00% |
14,000 |
2016/4/5 |
91 |
93 |
90 |
92 |
+0.00% |
60,000 |
2016/4/4 |
90 |
92 |
87 |
92 |
+2.22% |
56,000 |
2016/4/1 |
91 |
92 |
89 |
90 |
-1.10% |
36,000 |
2016/3/31 |
92 |
92 |
90 |
91 |
+0.00% |
23,000 |
2016/3/30 |
92 |
92 |
91 |
91 |
-2.15% |
10,000 |
2016/3/29 |
93 |
94 |
91 |
93 |
+1.09% |
38,000 |
2016/3/28 |
90 |
97 |
87 |
92 |
+3.37% |
380,000 |
2016/3/25 |
89 |
91 |
87 |
89 |
+1.14% |
74,000 |
2016/3/24 |
90 |
92 |
87 |
88 |
-2.22% |
138,000 |
2016/3/23 |
92 |
92 |
87 |
90 |
-3.23% |
301,000 |
2016/3/22 |
77 |
96 |
77 |
93 |
+22.37% |
1,288,000 |
2016/3/18 |
78 |
78 |
76 |
76 |
-3.80% |
4,000 |
2016/3/17 |
80 |
80 |
79 |
79 |
-1.25% |
18,000 |
|