日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/3/16 |
218 |
221 |
217 |
219 |
+0.46% |
119,000 |
2016/3/15 |
214 |
218 |
214 |
218 |
+1.87% |
83,000 |
2016/3/14 |
205 |
216 |
205 |
214 |
+3.88% |
80,000 |
2016/3/11 |
202 |
210 |
202 |
206 |
+0.49% |
45,000 |
2016/3/10 |
206 |
209 |
203 |
205 |
+0.00% |
26,000 |
2016/3/9 |
204 |
205 |
201 |
205 |
-0.97% |
36,000 |
2016/3/8 |
207 |
209 |
200 |
207 |
-1.43% |
70,000 |
2016/3/7 |
204 |
211 |
204 |
210 |
+4.48% |
90,000 |
2016/3/4 |
193 |
201 |
193 |
201 |
+4.69% |
79,000 |
2016/3/3 |
191 |
193 |
191 |
192 |
+0.52% |
38,000 |
2016/3/2 |
192 |
192 |
190 |
191 |
-0.52% |
24,000 |
2016/3/1 |
194 |
194 |
190 |
192 |
+0.52% |
6,000 |
2016/2/29 |
194 |
195 |
190 |
191 |
-3.05% |
27,000 |
2016/2/26 |
199 |
199 |
196 |
197 |
-0.51% |
10,000 |
2016/2/25 |
187 |
198 |
187 |
198 |
+7.61% |
47,000 |
2016/2/24 |
181 |
186 |
179 |
184 |
+1.66% |
25,000 |
2016/2/23 |
185 |
187 |
181 |
181 |
-1.63% |
17,000 |
2016/2/22 |
180 |
185 |
180 |
184 |
+1.10% |
14,000 |
2016/2/19 |
182 |
183 |
180 |
182 |
-1.09% |
19,000 |
2016/2/18 |
183 |
188 |
183 |
184 |
+0.55% |
38,000 |
2016/2/17 |
177 |
185 |
177 |
183 |
+1.67% |
29,000 |
2016/2/16 |
173 |
181 |
173 |
180 |
+2.86% |
23,000 |
2016/2/15 |
168 |
178 |
168 |
175 |
+7.36% |
15,000 |
2016/2/12 |
171 |
171 |
163 |
163 |
-8.94% |
102,000 |
2016/2/10 |
188 |
190 |
179 |
179 |
-5.79% |
58,000 |
2016/2/9 |
200 |
200 |
190 |
190 |
-6.86% |
36,000 |
2016/2/8 |
208 |
208 |
203 |
204 |
-1.92% |
37,000 |
2016/2/5 |
207 |
210 |
207 |
208 |
-0.95% |
13,000 |
2016/2/4 |
212 |
214 |
208 |
210 |
-1.41% |
35,000 |
2016/2/3 |
211 |
215 |
207 |
213 |
-0.47% |
27,000 |
2016/2/2 |
221 |
221 |
213 |
214 |
-4.04% |
48,000 |
2016/2/1 |
226 |
233 |
222 |
223 |
-1.76% |
79,000 |
2016/1/29 |
218 |
227 |
213 |
227 |
+5.58% |
48,000 |
2016/1/28 |
216 |
218 |
212 |
215 |
+0.00% |
39,000 |
2016/1/27 |
207 |
215 |
207 |
215 |
+5.39% |
20,000 |
2016/1/26 |
210 |
210 |
204 |
204 |
-2.86% |
75,000 |
2016/1/25 |
213 |
213 |
210 |
210 |
-2.33% |
11,000 |
2016/1/22 |
213 |
216 |
205 |
215 |
+4.88% |
43,000 |
2016/1/21 |
212 |
216 |
205 |
205 |
-6.82% |
20,000 |
2016/1/20 |
223 |
223 |
218 |
220 |
-0.45% |
3,000 |
2016/1/19 |
222 |
224 |
213 |
221 |
-0.45% |
20,000 |
2016/1/18 |
218 |
222 |
214 |
222 |
+0.45% |
21,000 |
2016/1/15 |
231 |
231 |
221 |
221 |
-4.33% |
22,000 |
2016/1/14 |
232 |
232 |
227 |
231 |
-2.12% |
15,000 |
2016/1/13 |
239 |
239 |
236 |
236 |
-1.26% |
8,000 |
2016/1/12 |
238 |
241 |
231 |
239 |
+0.42% |
32,000 |
2016/1/8 |
235 |
245 |
233 |
238 |
+0.00% |
21,000 |
2016/1/7 |
243 |
243 |
238 |
238 |
-2.46% |
8,000 |
2016/1/6 |
247 |
247 |
243 |
244 |
-0.81% |
8,000 |
2016/1/5 |
248 |
248 |
246 |
246 |
-0.40% |
8,000 |
2016/1/4 |
248 |
251 |
246 |
247 |
-1.98% |
29,000 |
2015/12/30 |
250 |
253 |
249 |
252 |
+2.02% |
60,000 |
2015/12/29 |
253 |
253 |
243 |
247 |
-1.20% |
44,000 |
2015/12/28 |
239 |
251 |
239 |
250 |
+5.49% |
87,000 |
2015/12/25 |
241 |
242 |
237 |
237 |
-3.66% |
65,000 |
2015/12/24 |
249 |
249 |
230 |
246 |
-0.81% |
65,000 |
2015/12/22 |
249 |
249 |
246 |
248 |
+0.00% |
23,000 |
2015/12/21 |
248 |
249 |
241 |
248 |
-0.80% |
67,000 |
2015/12/18 |
250 |
252 |
249 |
250 |
+0.00% |
20,000 |
2015/12/17 |
251 |
251 |
250 |
250 |
-0.40% |
7,000 |
2015/12/16 |
252 |
252 |
250 |
251 |
+0.40% |
12,000 |
2015/12/15 |
252 |
252 |
248 |
250 |
-0.40% |
17,000 |
2015/12/14 |
251 |
251 |
249 |
251 |
+0.00% |
28,000 |
2015/12/11 |
249 |
251 |
249 |
251 |
+1.21% |
25,000 |
2015/12/10 |
246 |
248 |
246 |
248 |
+0.00% |
16,000 |
2015/12/9 |
249 |
249 |
248 |
248 |
-0.40% |
7,000 |
2015/12/8 |
250 |
250 |
248 |
249 |
-0.40% |
18,000 |
2015/12/7 |
252 |
252 |
249 |
250 |
-0.79% |
18,000 |
2015/12/4 |
252 |
252 |
248 |
252 |
+0.00% |
31,000 |
2015/12/3 |
253 |
253 |
247 |
252 |
-1.18% |
18,000 |
2015/12/2 |
255 |
255 |
253 |
255 |
-0.39% |
10,000 |
2015/11/30 |
256 |
256 |
254 |
256 |
+0.00% |
22,000 |
2015/11/27 |
255 |
256 |
251 |
256 |
+0.39% |
49,000 |
2015/11/26 |
252 |
255 |
250 |
255 |
+1.19% |
78,000 |
2015/11/25 |
249 |
252 |
248 |
252 |
+1.20% |
38,000 |
2015/11/24 |
250 |
250 |
245 |
249 |
-0.40% |
35,000 |
2015/11/20 |
252 |
252 |
247 |
250 |
-1.57% |
20,000 |
2015/11/19 |
256 |
256 |
250 |
254 |
-0.39% |
41,000 |
2015/11/18 |
255 |
256 |
250 |
255 |
+0.00% |
37,000 |
2015/11/17 |
259 |
259 |
255 |
255 |
-1.54% |
25,000 |
2015/11/16 |
257 |
260 |
257 |
259 |
-0.38% |
50,000 |
2015/11/13 |
257 |
260 |
255 |
260 |
+0.39% |
36,000 |
2015/11/12 |
258 |
259 |
253 |
259 |
+0.39% |
64,000 |
2015/11/11 |
256 |
260 |
255 |
258 |
+0.78% |
74,000 |
2015/11/10 |
252 |
256 |
252 |
256 |
+1.59% |
83,000 |
2015/11/9 |
252 |
254 |
249 |
252 |
+0.00% |
43,000 |
2015/11/6 |
250 |
254 |
247 |
252 |
+0.80% |
70,000 |
2015/11/5 |
248 |
250 |
242 |
250 |
+0.81% |
71,000 |
2015/11/4 |
243 |
250 |
243 |
248 |
+1.64% |
127,000 |
2015/11/2 |
240 |
244 |
238 |
244 |
+1.24% |
44,000 |
2015/10/30 |
237 |
241 |
236 |
241 |
+0.84% |
13,000 |
2015/10/29 |
243 |
243 |
238 |
239 |
+0.42% |
23,000 |
2015/10/28 |
236 |
238 |
235 |
238 |
+1.71% |
30,000 |
2015/10/27 |
249 |
250 |
233 |
234 |
-4.88% |
114,000 |
2015/10/26 |
236 |
261 |
235 |
246 |
+4.24% |
268,000 |
2015/10/23 |
233 |
236 |
233 |
236 |
+0.85% |
47,000 |
2015/10/22 |
234 |
235 |
232 |
234 |
+0.00% |
13,000 |
2015/10/21 |
232 |
234 |
228 |
234 |
+0.86% |
51,000 |
2015/10/20 |
234 |
234 |
230 |
232 |
+0.87% |
13,000 |
2015/10/19 |
234 |
234 |
228 |
230 |
-0.86% |
26,000 |
2015/10/16 |
229 |
233 |
229 |
232 |
+1.31% |
30,000 |
2015/10/15 |
224 |
229 |
224 |
229 |
+0.88% |
12,000 |
2015/10/14 |
234 |
235 |
226 |
227 |
-3.40% |
62,000 |
2015/10/13 |
235 |
236 |
235 |
235 |
+0.00% |
12,000 |
2015/10/9 |
234 |
236 |
230 |
235 |
+0.43% |
26,000 |
2015/10/8 |
234 |
234 |
234 |
234 |
+0.00% |
1,000 |
2015/10/7 |
230 |
234 |
230 |
234 |
+0.43% |
7,000 |
2015/10/6 |
230 |
235 |
228 |
233 |
+1.75% |
49,000 |
2015/10/5 |
225 |
232 |
225 |
229 |
+0.88% |
38,000 |
2015/10/2 |
225 |
228 |
225 |
227 |
+2.25% |
19,000 |
2015/9/30 |
220 |
224 |
220 |
222 |
+1.83% |
14,000 |
2015/9/29 |
227 |
227 |
217 |
218 |
-3.11% |
22,000 |
2015/9/28 |
227 |
227 |
225 |
225 |
+1.81% |
3,000 |
2015/9/25 |
221 |
221 |
221 |
221 |
+0.00% |
4,000 |
2015/9/24 |
225 |
226 |
221 |
221 |
-1.78% |
79,000 |
2015/9/18 |
225 |
226 |
224 |
225 |
+0.00% |
13,000 |
2015/9/17 |
227 |
227 |
224 |
225 |
+1.35% |
19,000 |
2015/9/16 |
228 |
228 |
220 |
222 |
-0.89% |
37,000 |
2015/9/15 |
224 |
235 |
221 |
224 |
+0.45% |
80,000 |
2015/9/14 |
216 |
223 |
216 |
223 |
+2.29% |
89,000 |
2015/9/11 |
210 |
218 |
209 |
218 |
+2.83% |
55,000 |
2015/9/10 |
212 |
213 |
207 |
212 |
-0.47% |
17,000 |
2015/9/9 |
212 |
214 |
207 |
213 |
+4.41% |
44,000 |
|