日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/12/25 |
228 |
229 |
227 |
229 |
+0.44% |
8,600 |
2015/12/24 |
227 |
229 |
227 |
228 |
+0.00% |
13,800 |
2015/12/22 |
228 |
229 |
227 |
228 |
+0.00% |
20,400 |
2015/12/21 |
227 |
228 |
227 |
228 |
+0.44% |
15,800 |
2015/12/18 |
228 |
229 |
227 |
227 |
+0.00% |
19,200 |
2015/12/17 |
228 |
228 |
227 |
227 |
-0.44% |
5,800 |
2015/12/16 |
228 |
228 |
227 |
228 |
+0.00% |
4,900 |
2015/12/15 |
227 |
228 |
227 |
228 |
+0.44% |
4,000 |
2015/12/14 |
228 |
228 |
227 |
227 |
-0.44% |
7,200 |
2015/12/11 |
228 |
228 |
227 |
228 |
+0.00% |
7,800 |
2015/12/10 |
228 |
228 |
227 |
228 |
+0.00% |
14,800 |
2015/12/9 |
227 |
228 |
227 |
228 |
-0.44% |
10,800 |
2015/12/8 |
228 |
229 |
227 |
229 |
+0.88% |
4,900 |
2015/12/7 |
228 |
228 |
227 |
227 |
-0.44% |
1,500 |
2015/12/4 |
228 |
228 |
227 |
228 |
+0.00% |
1,300 |
2015/12/3 |
228 |
228 |
227 |
228 |
+0.00% |
3,600 |
2015/12/2 |
227 |
228 |
227 |
228 |
+0.44% |
4,300 |
2015/12/1 |
227 |
227 |
227 |
227 |
+0.00% |
900 |
2015/11/30 |
227 |
228 |
227 |
227 |
+0.00% |
13,700 |
2015/11/27 |
227 |
227 |
226 |
227 |
+0.00% |
16,100 |
2015/11/26 |
229 |
229 |
227 |
227 |
-0.87% |
1,100 |
2015/11/25 |
229 |
229 |
229 |
229 |
+0.00% |
15,000 |
2015/11/24 |
229 |
229 |
229 |
229 |
+0.00% |
6,500 |
2015/11/20 |
229 |
230 |
229 |
229 |
+0.00% |
7,500 |
2015/11/19 |
229 |
229 |
229 |
229 |
+0.00% |
6,700 |
2015/11/18 |
229 |
229 |
229 |
229 |
+0.00% |
31,100 |
2015/11/17 |
229 |
229 |
229 |
229 |
+0.00% |
4,000 |
2015/11/16 |
229 |
229 |
229 |
229 |
+0.00% |
10,700 |
2015/11/13 |
229 |
230 |
229 |
229 |
+0.00% |
4,300 |
2015/11/12 |
230 |
230 |
229 |
229 |
+0.00% |
23,700 |
2015/11/11 |
229 |
230 |
229 |
229 |
+0.00% |
7,400 |
2015/11/10 |
229 |
230 |
229 |
229 |
+0.00% |
7,200 |
2015/11/9 |
229 |
230 |
229 |
229 |
+0.00% |
22,400 |
2015/11/6 |
229 |
229 |
229 |
229 |
+0.00% |
17,100 |
2015/11/5 |
229 |
230 |
229 |
229 |
+0.00% |
20,400 |
2015/11/4 |
229 |
229 |
229 |
229 |
+0.00% |
40,600 |
2015/11/2 |
229 |
229 |
229 |
229 |
+0.00% |
29,500 |
2015/10/30 |
229 |
230 |
229 |
229 |
+0.00% |
15,800 |
2015/10/29 |
229 |
230 |
229 |
229 |
+0.00% |
17,100 |
2015/10/28 |
229 |
230 |
229 |
229 |
+0.00% |
41,600 |
2015/10/27 |
229 |
229 |
229 |
229 |
+0.00% |
46,400 |
2015/10/26 |
229 |
229 |
229 |
229 |
+0.00% |
70,800 |
2015/10/23 |
229 |
230 |
229 |
229 |
+0.00% |
87,400 |
2015/10/22 |
229 |
229 |
229 |
229 |
+0.00% |
34,400 |
2015/10/21 |
229 |
229 |
229 |
229 |
+0.00% |
16,900 |
2015/10/20 |
229 |
229 |
229 |
229 |
+0.00% |
53,100 |
2015/10/19 |
229 |
230 |
229 |
229 |
+0.00% |
44,200 |
2015/10/16 |
229 |
229 |
229 |
229 |
+0.00% |
17,100 |
2015/10/15 |
229 |
230 |
229 |
229 |
+0.00% |
73,400 |
2015/10/14 |
229 |
230 |
228 |
229 |
+0.44% |
78,400 |
2015/10/13 |
228 |
229 |
228 |
228 |
+0.00% |
101,700 |
2015/10/9 |
245 |
246 |
228 |
228 |
-6.17% |
319,500 |
2015/10/8 |
243 |
243 |
238 |
243 |
+0.00% |
11,300 |
2015/10/7 |
241 |
244 |
235 |
243 |
+3.40% |
29,600 |
2015/10/6 |
241 |
241 |
233 |
235 |
-0.42% |
12,800 |
2015/10/5 |
232 |
238 |
230 |
236 |
+2.61% |
17,000 |
2015/10/2 |
221 |
231 |
221 |
230 |
+6.98% |
15,500 |
2015/9/30 |
218 |
219 |
213 |
215 |
+1.90% |
8,000 |
2015/9/29 |
215 |
216 |
211 |
211 |
-4.09% |
15,000 |
2015/9/28 |
215 |
220 |
211 |
220 |
+4.27% |
9,300 |
2015/9/25 |
215 |
220 |
211 |
211 |
+0.00% |
27,600 |
2015/9/24 |
212 |
239 |
210 |
211 |
+1.44% |
93,900 |
2015/9/18 |
209 |
235 |
208 |
208 |
-0.95% |
74,800 |
2015/9/17 |
212 |
212 |
208 |
210 |
-0.47% |
8,400 |
2015/9/16 |
215 |
223 |
211 |
211 |
-1.86% |
8,100 |
2015/9/15 |
206 |
246 |
206 |
215 |
+5.91% |
119,600 |
2015/9/14 |
219 |
219 |
203 |
203 |
-1.46% |
4,700 |
2015/9/11 |
203 |
220 |
203 |
206 |
+1.48% |
27,400 |
2015/9/10 |
202 |
203 |
202 |
203 |
-0.49% |
4,000 |
2015/9/9 |
201 |
205 |
201 |
204 |
+3.55% |
7,000 |
2015/9/8 |
200 |
203 |
197 |
197 |
-1.99% |
14,600 |
2015/9/7 |
196 |
207 |
196 |
201 |
-1.95% |
11,000 |
2015/9/4 |
214 |
220 |
199 |
205 |
-4.21% |
31,900 |
2015/9/3 |
216 |
220 |
212 |
214 |
+1.90% |
8,400 |
2015/9/2 |
214 |
214 |
206 |
210 |
-2.78% |
10,600 |
2015/9/1 |
219 |
219 |
215 |
216 |
-4.00% |
8,000 |
2015/8/31 |
220 |
225 |
218 |
225 |
+2.27% |
6,100 |
2015/8/28 |
226 |
226 |
218 |
220 |
+2.33% |
9,800 |
2015/8/27 |
215 |
223 |
212 |
215 |
+4.37% |
16,300 |
2015/8/26 |
208 |
225 |
203 |
206 |
+3.00% |
35,200 |
2015/8/25 |
183 |
243 |
180 |
200 |
+3.09% |
79,000 |
2015/8/24 |
225 |
225 |
194 |
194 |
-14.16% |
88,000 |
2015/8/21 |
233 |
234 |
226 |
226 |
-7.38% |
40,100 |
2015/8/20 |
231 |
286 |
231 |
244 |
+6.09% |
286,400 |
2015/8/19 |
235 |
240 |
230 |
230 |
-2.95% |
8,200 |
2015/8/18 |
237 |
239 |
231 |
237 |
-0.42% |
5,700 |
2015/8/17 |
241 |
243 |
238 |
238 |
-1.24% |
10,400 |
2015/8/14 |
235 |
242 |
234 |
241 |
-0.41% |
4,900 |
2015/8/13 |
235 |
242 |
234 |
242 |
+2.11% |
8,500 |
2015/8/12 |
241 |
243 |
236 |
237 |
-1.25% |
3,600 |
2015/8/11 |
237 |
252 |
237 |
240 |
+1.69% |
8,500 |
2015/8/10 |
246 |
248 |
235 |
236 |
-3.67% |
10,300 |
2015/8/7 |
245 |
250 |
245 |
245 |
-1.21% |
5,400 |
2015/8/6 |
245 |
256 |
245 |
248 |
+2.90% |
9,700 |
2015/8/5 |
236 |
245 |
235 |
241 |
+2.12% |
10,300 |
2015/8/4 |
236 |
246 |
236 |
236 |
-3.67% |
13,200 |
2015/7/31 |
243 |
245 |
238 |
245 |
+0.41% |
15,100 |
2015/7/30 |
255 |
257 |
242 |
244 |
-4.69% |
31,900 |
2015/7/29 |
262 |
264 |
256 |
256 |
-3.76% |
21,900 |
2015/7/28 |
264 |
275 |
254 |
266 |
-2.92% |
45,500 |
2015/7/27 |
264 |
280 |
251 |
274 |
+3.79% |
66,100 |
2015/7/24 |
272 |
272 |
261 |
264 |
-3.30% |
52,100 |
2015/7/23 |
281 |
285 |
270 |
273 |
-8.08% |
162,200 |
2015/7/22 |
300 |
344 |
281 |
297 |
+12.50% |
1,370,200 |
2015/7/21 |
280 |
287 |
261 |
264 |
-7.37% |
203,500 |
2015/7/17 |
281 |
366 |
271 |
285 |
-5.94% |
1,263,200 |
2015/7/16 |
303 |
303 |
303 |
303 |
+35.87% |
136,100 |
2015/7/15 |
217 |
223 |
211 |
223 |
+8.78% |
122,200 |
2015/7/14 |
202 |
207 |
202 |
205 |
+3.54% |
16,700 |
2015/7/13 |
197 |
204 |
197 |
198 |
-0.50% |
9,200 |
2015/7/10 |
193 |
200 |
187 |
199 |
+2.05% |
12,100 |
2015/7/9 |
194 |
195 |
184 |
195 |
-2.50% |
29,600 |
2015/7/8 |
207 |
207 |
195 |
200 |
-2.91% |
25,400 |
2015/7/7 |
208 |
211 |
204 |
206 |
+0.00% |
15,100 |
2015/7/6 |
204 |
210 |
200 |
206 |
-0.96% |
17,000 |
2015/7/3 |
213 |
213 |
204 |
208 |
+5.58% |
21,600 |
2015/6/30 |
194 |
204 |
194 |
197 |
+1.55% |
12,000 |
2015/6/29 |
203 |
203 |
193 |
194 |
-4.90% |
35,500 |
2015/6/26 |
196 |
223 |
192 |
204 |
+4.62% |
208,600 |
2015/6/25 |
191 |
199 |
191 |
195 |
+1.56% |
13,400 |
2015/6/24 |
194 |
194 |
190 |
192 |
-1.03% |
25,200 |
2015/6/23 |
196 |
204 |
191 |
194 |
+0.52% |
64,500 |
2015/6/22 |
200 |
214 |
193 |
193 |
+0.00% |
142,600 |
|