日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/8/26 |
269 |
269 |
260 |
267 |
-3.26% |
25,000 |
2015/8/25 |
276 |
276 |
276 |
276 |
+2.22% |
1,000 |
2015/8/24 |
283 |
283 |
270 |
270 |
-7.22% |
18,000 |
2015/8/21 |
292 |
292 |
287 |
291 |
-1.36% |
27,000 |
2015/8/20 |
301 |
301 |
295 |
295 |
-1.99% |
12,000 |
2015/8/19 |
302 |
303 |
300 |
301 |
-1.31% |
28,000 |
2015/8/18 |
304 |
307 |
304 |
305 |
+0.33% |
25,000 |
2015/8/17 |
305 |
307 |
303 |
304 |
+0.66% |
19,000 |
2015/8/14 |
305 |
305 |
302 |
302 |
-2.58% |
11,000 |
2015/8/13 |
308 |
313 |
308 |
310 |
+0.00% |
24,000 |
2015/8/12 |
315 |
317 |
309 |
310 |
-3.12% |
39,000 |
2015/8/11 |
317 |
325 |
317 |
320 |
+1.91% |
44,000 |
2015/8/10 |
314 |
314 |
310 |
314 |
-0.32% |
23,000 |
2015/8/7 |
313 |
316 |
312 |
315 |
+0.00% |
16,000 |
2015/8/6 |
330 |
330 |
313 |
315 |
+0.96% |
10,000 |
2015/8/5 |
304 |
314 |
304 |
312 |
+1.63% |
29,000 |
2015/8/4 |
308 |
312 |
307 |
307 |
-1.60% |
9,000 |
2015/8/3 |
316 |
316 |
312 |
312 |
-3.70% |
10,000 |
2015/7/31 |
323 |
324 |
323 |
324 |
-0.92% |
3,000 |
2015/7/30 |
308 |
327 |
308 |
327 |
+6.17% |
17,000 |
2015/7/29 |
310 |
310 |
308 |
308 |
-2.22% |
2,000 |
2015/7/28 |
314 |
315 |
305 |
315 |
+1.61% |
25,000 |
2015/7/27 |
313 |
313 |
306 |
310 |
-0.32% |
27,000 |
2015/7/24 |
308 |
313 |
308 |
311 |
-0.64% |
25,000 |
2015/7/23 |
316 |
317 |
311 |
313 |
-1.88% |
55,000 |
2015/7/22 |
318 |
319 |
317 |
319 |
-0.31% |
19,000 |
2015/7/21 |
323 |
323 |
320 |
320 |
-0.93% |
10,000 |
2015/7/17 |
322 |
333 |
322 |
323 |
+0.00% |
24,000 |
2015/7/16 |
321 |
326 |
320 |
323 |
-1.22% |
20,000 |
2015/7/15 |
331 |
339 |
327 |
327 |
-0.91% |
17,000 |
2015/7/14 |
329 |
335 |
329 |
330 |
+1.85% |
35,000 |
2015/7/13 |
317 |
325 |
317 |
324 |
+2.86% |
38,000 |
2015/7/10 |
314 |
319 |
309 |
315 |
+0.64% |
59,000 |
2015/7/9 |
311 |
313 |
304 |
313 |
-2.80% |
46,000 |
2015/7/8 |
330 |
330 |
319 |
322 |
-4.17% |
19,000 |
2015/7/7 |
346 |
346 |
332 |
336 |
-0.88% |
22,000 |
2015/7/3 |
341 |
341 |
335 |
339 |
-0.59% |
17,000 |
2015/7/2 |
340 |
347 |
340 |
341 |
-1.73% |
22,000 |
2015/6/30 |
343 |
347 |
343 |
347 |
-0.29% |
23,000 |
2015/6/29 |
347 |
348 |
346 |
348 |
-3.06% |
6,000 |
2015/6/26 |
361 |
362 |
359 |
359 |
-0.55% |
3,000 |
2015/6/25 |
360 |
364 |
360 |
361 |
-0.55% |
28,000 |
2015/6/24 |
362 |
365 |
362 |
363 |
+0.83% |
61,000 |
2015/6/23 |
354 |
360 |
354 |
360 |
+1.98% |
21,000 |
2015/6/22 |
346 |
353 |
346 |
353 |
+0.86% |
24,000 |
2015/6/19 |
352 |
352 |
348 |
350 |
+0.00% |
39,000 |
2015/6/18 |
349 |
351 |
348 |
350 |
-0.28% |
41,000 |
2015/6/17 |
357 |
357 |
351 |
351 |
-1.68% |
43,000 |
2015/6/16 |
360 |
364 |
356 |
357 |
-2.72% |
34,000 |
2015/6/15 |
363 |
367 |
360 |
367 |
+0.55% |
72,000 |
2015/6/12 |
367 |
369 |
365 |
365 |
-0.82% |
100,000 |
2015/6/11 |
367 |
371 |
367 |
368 |
+1.38% |
129,000 |
2015/6/10 |
366 |
370 |
363 |
363 |
-1.09% |
60,000 |
2015/6/9 |
370 |
371 |
364 |
367 |
-1.87% |
17,000 |
2015/6/8 |
372 |
378 |
372 |
374 |
-0.27% |
35,000 |
2015/6/5 |
372 |
376 |
372 |
375 |
-0.53% |
30,000 |
2015/6/4 |
380 |
382 |
377 |
377 |
-0.79% |
64,000 |
2015/6/3 |
374 |
382 |
374 |
380 |
+1.88% |
41,000 |
2015/5/29 |
368 |
375 |
368 |
373 |
-0.80% |
48,000 |
2015/5/28 |
372 |
376 |
370 |
376 |
+1.35% |
84,000 |
2015/5/27 |
365 |
377 |
365 |
371 |
+1.64% |
71,000 |
2015/5/26 |
354 |
367 |
354 |
365 |
+3.11% |
109,000 |
2015/5/25 |
354 |
356 |
352 |
354 |
+0.00% |
30,000 |
2015/5/22 |
346 |
354 |
346 |
354 |
+2.31% |
182,000 |
2015/5/21 |
348 |
351 |
346 |
346 |
+0.00% |
146,000 |
2015/5/20 |
349 |
349 |
344 |
346 |
-0.86% |
83,000 |
2015/5/19 |
352 |
352 |
349 |
349 |
-0.85% |
168,000 |
2015/5/18 |
347 |
354 |
347 |
352 |
+2.03% |
80,000 |
2015/5/15 |
349 |
349 |
343 |
345 |
+0.58% |
32,000 |
2015/5/14 |
345 |
350 |
342 |
343 |
-0.87% |
36,000 |
2015/5/13 |
345 |
348 |
345 |
346 |
+0.29% |
47,000 |
2015/5/12 |
342 |
345 |
342 |
345 |
+0.58% |
70,000 |
2015/5/11 |
341 |
346 |
341 |
343 |
+1.18% |
123,000 |
2015/5/8 |
340 |
341 |
337 |
339 |
+0.00% |
198,000 |
2015/5/7 |
333 |
341 |
333 |
339 |
+0.00% |
643,000 |
2015/5/1 |
335 |
339 |
333 |
339 |
+0.00% |
335,000 |
2015/4/30 |
335 |
344 |
335 |
339 |
+14.92% |
2,414,000 |
2015/4/28 |
297 |
298 |
295 |
295 |
+0.00% |
76,000 |
2015/4/27 |
290 |
296 |
290 |
295 |
+2.43% |
68,000 |
2015/4/24 |
290 |
290 |
286 |
288 |
-0.69% |
28,000 |
2015/4/23 |
290 |
292 |
290 |
290 |
+0.00% |
15,000 |
2015/4/22 |
287 |
291 |
286 |
290 |
+0.35% |
30,000 |
2015/4/21 |
288 |
289 |
288 |
289 |
+1.05% |
18,000 |
2015/4/20 |
285 |
286 |
284 |
286 |
+0.35% |
28,000 |
2015/4/17 |
285 |
285 |
281 |
285 |
+0.35% |
22,000 |
2015/4/16 |
285 |
285 |
282 |
284 |
-0.35% |
6,000 |
2015/4/15 |
284 |
285 |
283 |
285 |
+0.35% |
27,000 |
2015/4/14 |
284 |
284 |
281 |
284 |
+0.35% |
15,000 |
2015/4/13 |
282 |
283 |
278 |
283 |
+0.35% |
34,000 |
2015/4/10 |
280 |
283 |
280 |
282 |
+0.71% |
24,000 |
2015/4/9 |
285 |
285 |
280 |
280 |
-0.71% |
48,000 |
2015/4/8 |
279 |
282 |
277 |
282 |
+1.08% |
23,000 |
2015/4/7 |
276 |
279 |
273 |
279 |
+0.72% |
20,000 |
2015/4/6 |
275 |
280 |
275 |
277 |
+0.00% |
16,000 |
2015/4/3 |
280 |
280 |
276 |
277 |
-1.07% |
14,000 |
2015/4/2 |
274 |
280 |
274 |
280 |
+1.08% |
15,000 |
2015/3/31 |
275 |
277 |
275 |
277 |
+0.73% |
22,000 |
2015/3/30 |
276 |
280 |
273 |
275 |
-0.36% |
36,000 |
2015/3/27 |
280 |
285 |
276 |
276 |
-2.47% |
23,000 |
2015/3/26 |
285 |
285 |
281 |
283 |
+0.35% |
17,000 |
2015/3/25 |
283 |
285 |
282 |
282 |
+0.00% |
23,000 |
2015/3/24 |
282 |
283 |
282 |
282 |
+0.00% |
5,000 |
2015/3/23 |
284 |
287 |
282 |
282 |
+0.00% |
35,000 |
2015/3/20 |
277 |
283 |
277 |
282 |
+2.17% |
44,000 |
2015/3/19 |
275 |
277 |
275 |
276 |
+0.00% |
28,000 |
2015/3/18 |
277 |
277 |
276 |
276 |
-0.36% |
10,000 |
2015/3/17 |
278 |
278 |
274 |
277 |
+0.73% |
18,000 |
2015/3/16 |
278 |
278 |
274 |
275 |
+1.48% |
28,000 |
2015/3/13 |
274 |
276 |
271 |
271 |
-0.37% |
53,000 |
2015/3/12 |
270 |
277 |
270 |
272 |
+0.74% |
15,000 |
2015/3/11 |
270 |
275 |
269 |
270 |
+0.00% |
30,000 |
2015/3/10 |
271 |
273 |
270 |
270 |
-0.37% |
11,000 |
2015/3/9 |
272 |
273 |
270 |
271 |
-0.37% |
11,000 |
2015/3/6 |
273 |
274 |
272 |
272 |
-0.37% |
23,000 |
2015/3/5 |
274 |
274 |
271 |
273 |
-0.73% |
32,000 |
2015/3/4 |
274 |
275 |
274 |
275 |
-0.36% |
7,000 |
2015/2/27 |
276 |
277 |
276 |
276 |
+0.00% |
4,000 |
2015/2/26 |
276 |
276 |
275 |
276 |
+0.36% |
13,000 |
2015/2/25 |
275 |
277 |
274 |
275 |
-0.36% |
27,000 |
2015/2/24 |
280 |
280 |
276 |
276 |
-0.36% |
26,000 |
2015/2/23 |
278 |
280 |
277 |
277 |
+1.09% |
22,000 |
2015/2/20 |
271 |
275 |
271 |
274 |
-1.44% |
119,000 |
2015/2/19 |
281 |
281 |
276 |
278 |
-1.77% |
20,000 |
|