日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/1/20 |
793 |
797 |
792 |
792 |
-0.13% |
5,000 |
2016/1/19 |
793 |
793 |
793 |
793 |
+0.13% |
2,000 |
2016/1/18 |
792 |
792 |
792 |
792 |
+0.00% |
1,000 |
2016/1/15 |
792 |
792 |
792 |
792 |
+0.00% |
2,000 |
2016/1/14 |
792 |
792 |
792 |
792 |
-0.25% |
6,000 |
2016/1/13 |
794 |
794 |
794 |
794 |
+0.00% |
3,000 |
2016/1/12 |
794 |
794 |
794 |
794 |
+0.00% |
6,000 |
2016/1/8 |
794 |
794 |
794 |
794 |
+0.00% |
5,000 |
2016/1/7 |
793 |
794 |
793 |
794 |
+0.13% |
2,000 |
2016/1/6 |
793 |
793 |
793 |
793 |
+0.25% |
1,000 |
2016/1/5 |
794 |
794 |
791 |
791 |
-0.38% |
5,000 |
2016/1/4 |
794 |
794 |
794 |
794 |
+0.13% |
1,000 |
2015/12/30 |
793 |
793 |
793 |
793 |
+0.00% |
2,000 |
2015/12/29 |
793 |
793 |
793 |
793 |
+0.00% |
2,000 |
2015/12/28 |
793 |
793 |
793 |
793 |
+0.00% |
1,000 |
2015/12/25 |
792 |
793 |
792 |
793 |
+0.13% |
4,000 |
2015/12/24 |
792 |
792 |
792 |
792 |
-0.13% |
2,000 |
2015/12/22 |
792 |
793 |
792 |
793 |
+0.13% |
14,000 |
2015/12/21 |
792 |
792 |
792 |
792 |
-0.75% |
3,000 |
2015/12/14 |
798 |
798 |
798 |
798 |
+0.76% |
1,000 |
2015/12/11 |
792 |
792 |
792 |
792 |
+0.13% |
1,000 |
2015/12/10 |
790 |
791 |
790 |
791 |
-0.13% |
7,000 |
2015/12/9 |
792 |
792 |
792 |
792 |
-0.88% |
1,000 |
2015/12/7 |
799 |
799 |
799 |
799 |
+0.00% |
1,000 |
2015/12/4 |
798 |
799 |
798 |
799 |
+0.13% |
4,000 |
2015/12/3 |
798 |
798 |
798 |
798 |
+0.00% |
43,000 |
2015/12/2 |
798 |
798 |
798 |
798 |
+0.00% |
10,000 |
2015/12/1 |
798 |
798 |
798 |
798 |
+0.00% |
11,000 |
2015/11/30 |
798 |
798 |
798 |
798 |
+0.00% |
1,000 |
2015/11/27 |
798 |
798 |
798 |
798 |
+0.00% |
3,000 |
2015/11/26 |
798 |
798 |
798 |
798 |
+0.00% |
9,000 |
2015/11/25 |
798 |
798 |
798 |
798 |
+0.00% |
11,000 |
2015/11/24 |
798 |
799 |
798 |
798 |
+0.00% |
5,000 |
2015/11/20 |
798 |
798 |
798 |
798 |
-0.13% |
7,000 |
2015/11/19 |
798 |
799 |
798 |
799 |
+0.13% |
10,000 |
2015/11/18 |
798 |
798 |
798 |
798 |
+0.00% |
4,000 |
2015/11/17 |
798 |
799 |
798 |
798 |
+0.00% |
8,000 |
2015/11/16 |
798 |
799 |
798 |
798 |
+0.00% |
56,000 |
2015/11/13 |
798 |
798 |
798 |
798 |
+0.00% |
6,000 |
2015/11/12 |
798 |
798 |
798 |
798 |
-0.13% |
25,000 |
2015/11/11 |
798 |
799 |
798 |
799 |
+0.13% |
4,000 |
2015/11/10 |
798 |
798 |
798 |
798 |
+0.00% |
17,000 |
2015/11/9 |
798 |
798 |
798 |
798 |
+0.00% |
21,000 |
2015/11/6 |
798 |
799 |
798 |
798 |
+0.13% |
58,000 |
2015/11/5 |
798 |
799 |
797 |
797 |
+0.00% |
166,000 |
2015/11/4 |
798 |
798 |
797 |
797 |
+2.84% |
239,000 |
2015/11/2 |
775 |
775 |
775 |
775 |
+34.78% |
20,000 |
2015/10/30 |
575 |
575 |
575 |
575 |
+16.16% |
4,000 |
2015/10/29 |
495 |
495 |
495 |
495 |
+19.28% |
3,000 |
2015/10/28 |
415 |
415 |
415 |
415 |
+23.88% |
2,000 |
2015/10/27 |
334 |
335 |
334 |
335 |
+0.90% |
6,000 |
2015/10/26 |
332 |
332 |
332 |
332 |
+0.61% |
2,000 |
2015/10/19 |
330 |
330 |
330 |
330 |
+0.00% |
1,000 |
2015/10/15 |
330 |
330 |
330 |
330 |
+0.30% |
1,000 |
2015/10/14 |
329 |
329 |
329 |
329 |
+0.00% |
1,000 |
2015/10/13 |
330 |
330 |
329 |
329 |
-1.50% |
3,000 |
2015/10/7 |
334 |
334 |
334 |
334 |
+0.00% |
2,000 |
2015/9/29 |
334 |
334 |
334 |
334 |
-1.76% |
1,000 |
2015/9/28 |
340 |
340 |
340 |
340 |
+0.00% |
2,000 |
2015/9/16 |
340 |
340 |
340 |
340 |
+1.19% |
4,000 |
2015/9/15 |
336 |
336 |
336 |
336 |
-0.59% |
2,000 |
2015/9/14 |
338 |
338 |
338 |
338 |
+0.00% |
1,000 |
2015/9/11 |
338 |
338 |
338 |
338 |
+0.00% |
2,000 |
2015/9/9 |
338 |
338 |
338 |
338 |
+0.00% |
4,000 |
2015/9/3 |
338 |
338 |
338 |
338 |
+0.30% |
2,000 |
2015/9/2 |
337 |
337 |
337 |
337 |
+0.00% |
1,000 |
2015/9/1 |
337 |
337 |
337 |
337 |
+0.00% |
1,000 |
2015/8/31 |
337 |
337 |
337 |
337 |
+1.81% |
1,000 |
2015/8/24 |
332 |
332 |
327 |
331 |
-1.78% |
7,000 |
2015/8/21 |
335 |
337 |
335 |
337 |
+0.00% |
3,000 |
2015/8/19 |
340 |
340 |
337 |
337 |
-1.17% |
6,000 |
2015/8/17 |
341 |
342 |
341 |
341 |
+2.10% |
7,000 |
2015/8/12 |
335 |
335 |
334 |
334 |
-0.30% |
3,000 |
2015/8/11 |
335 |
335 |
335 |
335 |
+0.60% |
1,000 |
2015/8/10 |
333 |
333 |
333 |
333 |
+0.00% |
2,000 |
2015/8/7 |
333 |
333 |
333 |
333 |
+0.60% |
1,000 |
2015/7/31 |
334 |
334 |
331 |
331 |
-0.30% |
10,000 |
2015/7/30 |
332 |
332 |
332 |
332 |
-1.19% |
1,000 |
2015/7/29 |
336 |
336 |
336 |
336 |
-2.33% |
2,000 |
2015/7/27 |
344 |
344 |
344 |
344 |
+0.00% |
5,000 |
2015/7/23 |
344 |
344 |
344 |
344 |
-6.78% |
1,000 |
2015/7/17 |
369 |
369 |
369 |
369 |
-1.34% |
3,000 |
2015/7/16 |
374 |
374 |
374 |
374 |
+11.98% |
1,000 |
2015/7/15 |
334 |
334 |
334 |
334 |
+0.00% |
8,000 |
2015/7/14 |
334 |
334 |
334 |
334 |
+1.21% |
1,000 |
2015/7/13 |
330 |
330 |
330 |
330 |
-0.30% |
3,000 |
2015/7/8 |
331 |
331 |
331 |
331 |
+0.00% |
1,000 |
2015/7/6 |
331 |
331 |
331 |
331 |
+0.00% |
1,000 |
2015/7/1 |
334 |
334 |
329 |
331 |
-0.90% |
4,000 |
2015/6/29 |
334 |
334 |
334 |
334 |
+0.00% |
3,000 |
2015/6/26 |
334 |
334 |
334 |
334 |
+1.83% |
1,000 |
2015/6/23 |
334 |
334 |
325 |
328 |
+0.61% |
14,000 |
2015/6/22 |
326 |
326 |
326 |
326 |
-0.61% |
1,000 |
2015/6/19 |
329 |
329 |
328 |
328 |
-0.91% |
2,000 |
2015/6/18 |
331 |
331 |
331 |
331 |
-1.78% |
1,000 |
2015/6/17 |
337 |
337 |
337 |
337 |
+0.00% |
1,000 |
2015/6/16 |
337 |
337 |
337 |
337 |
+0.60% |
1,000 |
2015/6/12 |
324 |
336 |
324 |
335 |
+1.82% |
6,000 |
2015/6/10 |
329 |
329 |
329 |
329 |
+1.23% |
1,000 |
2015/6/8 |
327 |
327 |
325 |
325 |
-0.61% |
10,000 |
2015/6/5 |
336 |
336 |
327 |
327 |
-2.68% |
11,000 |
2015/6/1 |
336 |
336 |
335 |
336 |
+0.30% |
12,000 |
2015/5/29 |
335 |
335 |
335 |
335 |
-0.30% |
1,000 |
2015/5/28 |
336 |
336 |
336 |
336 |
+1.20% |
1,000 |
2015/5/27 |
332 |
332 |
332 |
332 |
-0.60% |
1,000 |
2015/5/26 |
334 |
334 |
334 |
334 |
+0.00% |
3,000 |
2015/5/25 |
334 |
334 |
334 |
334 |
+0.00% |
1,000 |
2015/5/21 |
334 |
334 |
334 |
334 |
+0.30% |
3,000 |
2015/5/19 |
336 |
336 |
333 |
333 |
-0.89% |
5,000 |
2015/5/15 |
336 |
336 |
336 |
336 |
-1.18% |
10,000 |
2015/5/1 |
350 |
350 |
332 |
340 |
-3.41% |
6,000 |
2015/4/30 |
352 |
352 |
352 |
352 |
-0.56% |
1,000 |
2015/4/28 |
360 |
360 |
354 |
354 |
-1.67% |
9,000 |
2015/4/24 |
360 |
361 |
360 |
360 |
+0.00% |
3,000 |
2015/4/14 |
365 |
365 |
360 |
360 |
-2.44% |
3,000 |
2015/4/13 |
369 |
369 |
369 |
369 |
-0.27% |
1,000 |
2015/4/10 |
370 |
370 |
370 |
370 |
-1.33% |
1,000 |
2015/4/8 |
375 |
375 |
375 |
375 |
+4.17% |
5,000 |
2015/4/7 |
359 |
360 |
359 |
360 |
+0.28% |
2,000 |
2015/4/6 |
359 |
359 |
359 |
359 |
+1.99% |
1,000 |
2015/4/3 |
352 |
352 |
352 |
352 |
-2.22% |
1,000 |
2015/4/2 |
360 |
360 |
360 |
360 |
-1.10% |
1,000 |
2015/3/31 |
364 |
364 |
364 |
364 |
+2.25% |
1,000 |
|