日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/9/27 |
634 |
655 |
630 |
644 |
-1.53% |
82,700 |
2016/9/26 |
652 |
694 |
649 |
654 |
+1.40% |
127,300 |
2016/9/23 |
630 |
663 |
630 |
645 |
+2.71% |
91,700 |
2016/9/21 |
628 |
641 |
620 |
628 |
-1.57% |
86,400 |
2016/9/20 |
593 |
642 |
586 |
638 |
+7.23% |
95,700 |
2016/9/16 |
575 |
610 |
575 |
595 |
+2.94% |
87,200 |
2016/9/15 |
570 |
588 |
570 |
578 |
+0.87% |
107,400 |
2016/9/14 |
587 |
599 |
570 |
573 |
-5.60% |
198,000 |
2016/9/13 |
606 |
615 |
587 |
607 |
-1.46% |
128,900 |
2016/9/12 |
620 |
634 |
614 |
616 |
-2.22% |
109,700 |
2016/9/9 |
625 |
631 |
621 |
630 |
+0.64% |
32,600 |
2016/9/8 |
652 |
653 |
623 |
626 |
-2.49% |
56,100 |
2016/9/7 |
638 |
652 |
634 |
642 |
-0.93% |
66,700 |
2016/9/6 |
638 |
648 |
623 |
648 |
+2.05% |
78,200 |
2016/9/5 |
678 |
680 |
635 |
635 |
-6.34% |
77,800 |
2016/9/2 |
655 |
703 |
652 |
678 |
+2.26% |
373,500 |
2016/9/1 |
651 |
679 |
644 |
663 |
+0.45% |
115,100 |
2016/8/31 |
635 |
663 |
625 |
660 |
+3.61% |
77,400 |
2016/8/30 |
649 |
650 |
628 |
637 |
-0.31% |
35,000 |
2016/8/29 |
657 |
679 |
634 |
639 |
-1.24% |
62,300 |
2016/8/26 |
661 |
661 |
646 |
647 |
-1.37% |
47,900 |
2016/8/25 |
689 |
689 |
650 |
656 |
-3.39% |
85,600 |
2016/8/24 |
694 |
697 |
667 |
679 |
-3.82% |
71,000 |
2016/8/23 |
679 |
712 |
675 |
706 |
+3.98% |
65,300 |
2016/8/22 |
687 |
700 |
672 |
679 |
-2.30% |
65,000 |
2016/8/19 |
666 |
704 |
651 |
695 |
+2.81% |
226,500 |
2016/8/18 |
705 |
712 |
671 |
676 |
-6.89% |
157,300 |
2016/8/17 |
768 |
792 |
726 |
726 |
-7.28% |
177,100 |
2016/8/16 |
754 |
805 |
754 |
783 |
+2.76% |
178,800 |
2016/8/15 |
734 |
775 |
732 |
762 |
-0.26% |
107,200 |
2016/8/12 |
712 |
765 |
707 |
764 |
+5.09% |
192,800 |
2016/8/10 |
700 |
745 |
700 |
727 |
+5.52% |
113,100 |
2016/8/9 |
723 |
724 |
672 |
689 |
-4.70% |
244,400 |
2016/8/8 |
751 |
755 |
710 |
723 |
-3.60% |
144,700 |
2016/8/5 |
781 |
803 |
707 |
750 |
-10.71% |
310,500 |
2016/8/4 |
868 |
868 |
830 |
840 |
-2.44% |
124,700 |
2016/8/3 |
905 |
908 |
861 |
861 |
-2.05% |
104,100 |
2016/7/29 |
860 |
879 |
829 |
879 |
+1.50% |
145,700 |
2016/7/28 |
866 |
874 |
847 |
866 |
+1.76% |
78,100 |
2016/7/27 |
883 |
887 |
847 |
851 |
-1.50% |
83,100 |
2016/7/26 |
850 |
899 |
850 |
864 |
+0.00% |
64,100 |
2016/7/25 |
905 |
907 |
863 |
864 |
-2.92% |
71,400 |
2016/7/22 |
900 |
932 |
877 |
890 |
-1.33% |
126,900 |
2016/7/21 |
920 |
935 |
892 |
902 |
-2.17% |
171,000 |
2016/7/20 |
860 |
925 |
853 |
922 |
+6.71% |
165,200 |
2016/7/19 |
850 |
876 |
828 |
864 |
-0.92% |
230,600 |
2016/7/15 |
930 |
947 |
860 |
872 |
-7.04% |
222,100 |
2016/7/14 |
918 |
965 |
910 |
938 |
+2.18% |
178,700 |
2016/7/13 |
979 |
979 |
891 |
918 |
-5.26% |
488,100 |
2016/7/12 |
1,014 |
1,014 |
935 |
969 |
-3.96% |
280,500 |
2016/7/11 |
1,033 |
1,034 |
990 |
1,009 |
+0.50% |
151,400 |
2016/7/8 |
1,010 |
1,036 |
983 |
1,004 |
+0.60% |
235,700 |
2016/7/7 |
1,066 |
1,072 |
994 |
998 |
-6.99% |
422,000 |
2016/7/6 |
1,001 |
1,077 |
985 |
1,073 |
+6.03% |
327,600 |
2016/7/5 |
1,030 |
1,031 |
996 |
1,012 |
-0.69% |
126,900 |
2016/7/4 |
1,024 |
1,069 |
1,015 |
1,019 |
-0.20% |
396,100 |
2016/7/1 |
939 |
1,030 |
935 |
1,021 |
+9.55% |
491,000 |
2016/6/30 |
978 |
978 |
915 |
932 |
-2.10% |
377,700 |
2016/6/29 |
1,015 |
1,015 |
932 |
952 |
-3.25% |
408,400 |
2016/6/28 |
903 |
1,015 |
903 |
984 |
+6.15% |
411,400 |
2016/6/27 |
887 |
950 |
886 |
927 |
+4.86% |
288,600 |
2016/6/24 |
942 |
968 |
827 |
884 |
-2.75% |
592,400 |
2016/6/23 |
880 |
934 |
875 |
909 |
+5.09% |
338,900 |
2016/6/22 |
866 |
934 |
856 |
865 |
-1.03% |
295,900 |
2016/6/21 |
850 |
893 |
843 |
874 |
+4.05% |
311,000 |
2016/6/20 |
810 |
854 |
809 |
840 |
+3.70% |
166,200 |
2016/6/17 |
861 |
869 |
810 |
810 |
-4.14% |
175,500 |
2016/6/16 |
870 |
895 |
834 |
845 |
-4.30% |
288,200 |
2016/6/15 |
821 |
885 |
805 |
883 |
+5.62% |
278,900 |
2016/6/14 |
880 |
885 |
810 |
836 |
-4.46% |
329,800 |
2016/6/13 |
868 |
891 |
843 |
875 |
+0.57% |
314,500 |
2016/6/10 |
892 |
898 |
864 |
870 |
+0.12% |
217,900 |
2016/6/9 |
840 |
899 |
833 |
869 |
+4.95% |
413,400 |
2016/6/8 |
840 |
844 |
813 |
828 |
-1.43% |
189,700 |
2016/6/7 |
833 |
848 |
829 |
840 |
+0.96% |
224,800 |
2016/6/6 |
781 |
843 |
781 |
832 |
+5.72% |
409,300 |
2016/6/3 |
766 |
792 |
766 |
787 |
+7.51% |
325,900 |
2016/5/31 |
725 |
744 |
716 |
732 |
+3.10% |
276,400 |
2016/5/30 |
696 |
720 |
696 |
710 |
+3.50% |
128,900 |
2016/5/27 |
687 |
704 |
684 |
686 |
+0.73% |
111,700 |
2016/5/26 |
706 |
706 |
667 |
681 |
-3.95% |
178,400 |
2016/5/25 |
727 |
727 |
703 |
709 |
-0.70% |
110,700 |
2016/5/24 |
722 |
722 |
702 |
714 |
-0.56% |
174,400 |
2016/5/23 |
707 |
721 |
704 |
718 |
+1.84% |
168,400 |
2016/5/20 |
681 |
710 |
677 |
705 |
+3.68% |
200,400 |
2016/5/19 |
650 |
687 |
645 |
680 |
+4.45% |
181,400 |
2016/5/18 |
679 |
710 |
645 |
651 |
-4.96% |
360,300 |
2016/5/17 |
692 |
710 |
685 |
685 |
-4.20% |
416,400 |
2016/5/16 |
762 |
773 |
708 |
715 |
-7.14% |
543,100 |
2016/5/13 |
737 |
794 |
730 |
770 |
+4.05% |
658,500 |
2016/5/12 |
745 |
760 |
734 |
740 |
-4.39% |
703,800 |
2016/5/11 |
756 |
782 |
742 |
774 |
+3.48% |
279,900 |
2016/5/10 |
785 |
785 |
738 |
748 |
-4.59% |
270,000 |
2016/5/9 |
745 |
789 |
742 |
784 |
+4.53% |
227,600 |
2016/5/6 |
716 |
761 |
705 |
750 |
+2.60% |
160,200 |
2016/5/2 |
700 |
741 |
695 |
731 |
-1.08% |
102,100 |
2016/4/28 |
750 |
754 |
700 |
739 |
-1.73% |
283,600 |
2016/4/27 |
705 |
757 |
705 |
752 |
+6.67% |
390,500 |
2016/4/26 |
724 |
735 |
677 |
705 |
-3.16% |
308,900 |
2016/4/25 |
741 |
758 |
722 |
728 |
-0.95% |
178,500 |
2016/4/22 |
764 |
767 |
721 |
735 |
-4.55% |
346,100 |
2016/4/21 |
735 |
775 |
729 |
770 |
+6.06% |
427,500 |
2016/4/20 |
735 |
735 |
700 |
726 |
-0.55% |
326,500 |
2016/4/19 |
713 |
736 |
699 |
730 |
+2.82% |
354,600 |
2016/4/18 |
663 |
723 |
647 |
710 |
+6.77% |
759,600 |
2016/4/15 |
622 |
670 |
620 |
665 |
+5.22% |
334,200 |
2016/4/14 |
642 |
642 |
610 |
632 |
+0.64% |
221,500 |
2016/4/13 |
637 |
659 |
621 |
628 |
-0.16% |
310,500 |
2016/4/12 |
666 |
669 |
620 |
629 |
-6.95% |
449,600 |
2016/4/11 |
625 |
678 |
625 |
676 |
+8.86% |
714,400 |
2016/4/8 |
595 |
626 |
592 |
621 |
+1.47% |
405,900 |
2016/4/7 |
593 |
620 |
591 |
612 |
+3.20% |
537,600 |
2016/4/6 |
589 |
610 |
580 |
593 |
-2.63% |
547,600 |
2016/4/5 |
613 |
619 |
571 |
609 |
-3.64% |
824,600 |
2016/4/4 |
588 |
654 |
582 |
632 |
+5.33% |
1,583,700 |
2016/4/1 |
601 |
636 |
565 |
600 |
+6.95% |
3,071,300 |
2016/3/31 |
561 |
561 |
561 |
561 |
+16.63% |
65,400 |
2016/3/30 |
482 |
495 |
480 |
481 |
+0.21% |
159,800 |
2016/3/29 |
465 |
483 |
465 |
480 |
+1.48% |
76,400 |
2016/3/28 |
480 |
481 |
455 |
473 |
+1.28% |
149,600 |
2016/3/25 |
500 |
500 |
466 |
467 |
-4.89% |
164,100 |
2016/3/24 |
470 |
494 |
461 |
491 |
+4.47% |
146,200 |
2016/3/23 |
475 |
475 |
455 |
470 |
-1.47% |
233,700 |
|