日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/10/20 |
782 |
782 |
778 |
782 |
+0.13% |
40,000 |
2016/10/19 |
777 |
781 |
777 |
781 |
-0.13% |
20,000 |
2016/10/18 |
779 |
782 |
779 |
782 |
-0.26% |
78,000 |
2016/10/17 |
778 |
784 |
778 |
784 |
+0.38% |
33,000 |
2016/10/14 |
778 |
781 |
777 |
781 |
-0.51% |
8,000 |
2016/10/13 |
785 |
785 |
781 |
785 |
+0.64% |
42,000 |
2016/10/12 |
777 |
781 |
777 |
780 |
-0.38% |
11,000 |
2016/10/11 |
776 |
783 |
776 |
783 |
+0.51% |
81,000 |
2016/10/7 |
776 |
779 |
776 |
779 |
+0.13% |
45,000 |
2016/10/6 |
776 |
778 |
776 |
778 |
+0.26% |
7,000 |
2016/10/5 |
776 |
779 |
776 |
776 |
+0.00% |
33,000 |
2016/10/4 |
775 |
778 |
775 |
776 |
+0.13% |
22,000 |
2016/10/3 |
775 |
778 |
775 |
775 |
+0.00% |
20,000 |
2016/9/30 |
776 |
777 |
775 |
775 |
-0.77% |
35,000 |
2016/9/29 |
777 |
781 |
775 |
781 |
+0.77% |
129,000 |
2016/9/28 |
775 |
778 |
775 |
775 |
+0.00% |
114,000 |
2016/9/27 |
775 |
777 |
775 |
775 |
+0.00% |
70,000 |
2016/9/26 |
776 |
776 |
774 |
775 |
+0.00% |
119,000 |
2016/9/23 |
775 |
775 |
775 |
775 |
-0.13% |
56,000 |
2016/9/21 |
774 |
777 |
773 |
776 |
+0.13% |
80,000 |
2016/9/20 |
775 |
775 |
774 |
775 |
+0.13% |
37,000 |
2016/9/16 |
774 |
775 |
774 |
774 |
-0.13% |
79,000 |
2016/9/15 |
775 |
777 |
775 |
775 |
+0.00% |
185,000 |
2016/9/14 |
775 |
776 |
775 |
775 |
-0.26% |
182,000 |
2016/9/13 |
775 |
777 |
775 |
777 |
+0.26% |
221,000 |
2016/9/12 |
775 |
776 |
775 |
775 |
+0.00% |
104,000 |
2016/9/9 |
775 |
777 |
775 |
775 |
-0.26% |
77,000 |
2016/9/8 |
775 |
777 |
775 |
777 |
+0.26% |
86,000 |
2016/9/7 |
775 |
776 |
775 |
775 |
+0.00% |
85,000 |
2016/9/6 |
776 |
776 |
775 |
775 |
+0.00% |
96,000 |
2016/9/5 |
775 |
777 |
775 |
775 |
+0.00% |
110,000 |
2016/9/2 |
775 |
776 |
774 |
775 |
+0.00% |
197,000 |
2016/9/1 |
776 |
776 |
772 |
775 |
-0.26% |
49,000 |
2016/8/31 |
767 |
777 |
767 |
777 |
+1.97% |
197,000 |
2016/8/30 |
771 |
773 |
761 |
762 |
-1.04% |
316,000 |
2016/8/29 |
770 |
772 |
770 |
770 |
+0.00% |
91,000 |
2016/8/26 |
774 |
774 |
770 |
770 |
-0.52% |
52,000 |
2016/8/25 |
771 |
774 |
771 |
774 |
-0.13% |
171,000 |
2016/8/24 |
777 |
777 |
771 |
775 |
-0.26% |
523,000 |
2016/8/23 |
778 |
779 |
777 |
777 |
-0.13% |
483,000 |
2016/8/22 |
778 |
779 |
778 |
778 |
+0.13% |
142,000 |
2016/8/19 |
778 |
779 |
777 |
777 |
-0.13% |
242,000 |
2016/8/18 |
778 |
779 |
778 |
778 |
-0.13% |
125,000 |
2016/8/17 |
778 |
779 |
778 |
779 |
+0.13% |
213,000 |
2016/8/16 |
778 |
779 |
778 |
778 |
-0.13% |
137,000 |
2016/8/15 |
778 |
779 |
778 |
779 |
+0.00% |
47,000 |
2016/8/12 |
778 |
779 |
778 |
779 |
+0.26% |
107,000 |
2016/8/10 |
778 |
779 |
777 |
777 |
+0.00% |
670,000 |
2016/8/9 |
777 |
778 |
777 |
777 |
+0.00% |
171,000 |
2016/8/8 |
778 |
778 |
777 |
777 |
+0.00% |
150,000 |
2016/8/5 |
777 |
778 |
777 |
777 |
-0.13% |
244,000 |
2016/8/4 |
778 |
778 |
777 |
778 |
+0.13% |
93,000 |
2016/8/3 |
777 |
778 |
777 |
777 |
-0.13% |
146,000 |
2016/7/29 |
777 |
778 |
777 |
778 |
+0.00% |
450,000 |
2016/7/28 |
777 |
778 |
777 |
778 |
-0.13% |
121,000 |
2016/7/27 |
778 |
779 |
777 |
779 |
+0.26% |
237,000 |
2016/7/26 |
778 |
778 |
777 |
777 |
-0.13% |
172,000 |
2016/7/25 |
778 |
779 |
777 |
778 |
-0.13% |
263,000 |
2016/7/22 |
778 |
779 |
777 |
779 |
+0.13% |
569,000 |
2016/7/21 |
778 |
778 |
777 |
778 |
+0.00% |
164,000 |
2016/7/20 |
777 |
778 |
777 |
778 |
+0.13% |
139,000 |
2016/7/19 |
778 |
778 |
777 |
777 |
+0.13% |
1,376,000 |
2016/7/15 |
777 |
778 |
775 |
776 |
-0.13% |
477,000 |
2016/7/14 |
776 |
777 |
775 |
777 |
+0.13% |
407,000 |
2016/7/13 |
778 |
778 |
775 |
776 |
+0.00% |
781,000 |
2016/7/12 |
777 |
778 |
776 |
776 |
+0.00% |
307,000 |
2016/7/11 |
777 |
777 |
776 |
776 |
+0.00% |
121,000 |
2016/7/8 |
777 |
777 |
776 |
776 |
+0.00% |
135,000 |
2016/7/7 |
776 |
777 |
776 |
776 |
-0.13% |
131,000 |
2016/7/6 |
776 |
777 |
775 |
777 |
+0.13% |
297,000 |
2016/7/5 |
774 |
776 |
773 |
776 |
+0.39% |
421,000 |
2016/7/4 |
774 |
775 |
773 |
773 |
+0.00% |
134,000 |
2016/7/1 |
773 |
775 |
773 |
773 |
+0.00% |
148,000 |
2016/6/30 |
774 |
775 |
773 |
773 |
+0.00% |
187,000 |
2016/6/29 |
774 |
774 |
773 |
773 |
-0.13% |
136,000 |
2016/6/28 |
773 |
775 |
772 |
774 |
+0.39% |
1,005,000 |
2016/6/27 |
771 |
772 |
771 |
771 |
+0.00% |
561,000 |
2016/6/24 |
773 |
773 |
767 |
771 |
-0.26% |
843,000 |
2016/6/23 |
772 |
773 |
772 |
773 |
+0.13% |
91,000 |
2016/6/22 |
773 |
773 |
772 |
772 |
+0.00% |
165,000 |
2016/6/21 |
773 |
774 |
772 |
772 |
-0.13% |
145,000 |
2016/6/20 |
774 |
774 |
773 |
773 |
+0.00% |
354,000 |
2016/6/17 |
774 |
775 |
773 |
773 |
+0.00% |
183,000 |
2016/6/16 |
774 |
775 |
773 |
773 |
+0.00% |
124,000 |
2016/6/15 |
773 |
775 |
773 |
773 |
+0.00% |
106,000 |
2016/6/14 |
773 |
774 |
773 |
773 |
-0.13% |
95,000 |
2016/6/13 |
774 |
775 |
774 |
774 |
+0.00% |
457,000 |
2016/6/10 |
775 |
775 |
774 |
774 |
+0.00% |
163,000 |
2016/6/9 |
774 |
775 |
774 |
774 |
+0.00% |
76,000 |
2016/6/8 |
775 |
775 |
774 |
774 |
+0.00% |
119,000 |
2016/6/7 |
774 |
775 |
774 |
774 |
+0.00% |
80,000 |
2016/6/6 |
774 |
775 |
774 |
774 |
+0.00% |
149,000 |
2016/6/3 |
774 |
775 |
774 |
774 |
-0.26% |
116,000 |
2016/5/31 |
773 |
776 |
772 |
776 |
+0.39% |
649,000 |
2016/5/30 |
773 |
773 |
771 |
773 |
+0.26% |
83,000 |
2016/5/27 |
771 |
773 |
771 |
771 |
+0.00% |
505,000 |
2016/5/26 |
772 |
773 |
771 |
771 |
-0.13% |
701,000 |
2016/5/25 |
773 |
773 |
772 |
772 |
+0.00% |
82,000 |
2016/5/24 |
773 |
773 |
772 |
772 |
-0.13% |
158,000 |
2016/5/23 |
772 |
773 |
772 |
773 |
+0.00% |
222,000 |
2016/5/20 |
773 |
773 |
772 |
773 |
+0.00% |
285,000 |
2016/5/19 |
773 |
773 |
772 |
773 |
+0.00% |
150,000 |
2016/5/18 |
772 |
773 |
772 |
773 |
+0.00% |
348,000 |
2016/5/17 |
772 |
773 |
771 |
773 |
+0.26% |
238,000 |
2016/5/16 |
771 |
773 |
771 |
771 |
-0.13% |
1,158,000 |
2016/5/13 |
771 |
772 |
770 |
772 |
+0.26% |
786,000 |
2016/5/12 |
770 |
771 |
770 |
770 |
-0.13% |
604,000 |
2016/5/11 |
771 |
772 |
770 |
771 |
+0.00% |
922,000 |
2016/5/10 |
771 |
771 |
770 |
771 |
+0.13% |
445,000 |
2016/5/9 |
770 |
772 |
769 |
770 |
+0.13% |
500,000 |
2016/5/6 |
766 |
771 |
766 |
769 |
+0.26% |
815,000 |
2016/5/2 |
766 |
767 |
765 |
767 |
+0.13% |
800,000 |
2016/4/28 |
767 |
767 |
766 |
766 |
-0.13% |
1,094,000 |
2016/4/27 |
766 |
767 |
766 |
767 |
+0.13% |
626,000 |
2016/4/26 |
766 |
767 |
766 |
766 |
-0.13% |
316,000 |
2016/4/25 |
766 |
767 |
766 |
767 |
+0.13% |
367,000 |
2016/4/22 |
766 |
766 |
765 |
766 |
+0.13% |
470,000 |
2016/4/21 |
766 |
766 |
765 |
765 |
+0.00% |
470,000 |
2016/4/20 |
766 |
766 |
765 |
765 |
+0.00% |
333,000 |
2016/4/19 |
765 |
766 |
765 |
765 |
+0.00% |
282,000 |
2016/4/18 |
765 |
766 |
765 |
765 |
+0.00% |
403,000 |
2016/4/15 |
765 |
766 |
764 |
765 |
-0.13% |
470,000 |
2016/4/14 |
767 |
767 |
764 |
766 |
+0.00% |
1,044,000 |
|