日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2016/8/19 |
670 |
672 |
670 |
670 |
+0.30% |
2,800 |
2016/8/18 |
672 |
672 |
668 |
668 |
-0.60% |
3,100 |
2016/8/17 |
671 |
672 |
671 |
672 |
+0.30% |
200 |
2016/8/16 |
671 |
671 |
670 |
670 |
+0.00% |
500 |
2016/8/15 |
670 |
670 |
670 |
670 |
+0.00% |
1,700 |
2016/8/12 |
670 |
671 |
670 |
670 |
+0.00% |
1,800 |
2016/8/10 |
670 |
671 |
670 |
670 |
+0.30% |
1,400 |
2016/8/9 |
670 |
670 |
668 |
668 |
-0.30% |
3,200 |
2016/8/8 |
670 |
670 |
670 |
670 |
-0.15% |
200 |
2016/8/5 |
670 |
671 |
670 |
671 |
+0.15% |
300 |
2016/8/3 |
671 |
671 |
665 |
670 |
+0.00% |
10,200 |
2016/8/2 |
670 |
670 |
670 |
670 |
+0.00% |
4,000 |
2016/8/1 |
671 |
671 |
670 |
670 |
+0.00% |
2,100 |
2016/7/29 |
670 |
670 |
670 |
670 |
-0.15% |
2,500 |
2016/7/28 |
671 |
671 |
671 |
671 |
+0.00% |
2,600 |
2016/7/26 |
671 |
671 |
671 |
671 |
+0.15% |
12,200 |
2016/7/25 |
671 |
671 |
670 |
670 |
+0.00% |
15,100 |
2016/7/22 |
670 |
671 |
670 |
670 |
-0.15% |
5,200 |
2016/7/21 |
671 |
672 |
670 |
671 |
-0.15% |
14,100 |
2016/7/20 |
670 |
672 |
670 |
672 |
+0.15% |
1,800 |
2016/7/19 |
670 |
671 |
670 |
671 |
+0.15% |
400 |
2016/7/15 |
670 |
670 |
670 |
670 |
+0.15% |
2,300 |
2016/7/13 |
669 |
669 |
669 |
669 |
-0.15% |
1,300 |
2016/7/12 |
670 |
670 |
670 |
670 |
+0.00% |
100 |
2016/7/11 |
670 |
675 |
670 |
670 |
+0.00% |
1,200 |
2016/7/8 |
670 |
674 |
670 |
670 |
+0.00% |
4,600 |
2016/7/7 |
670 |
670 |
670 |
670 |
+0.00% |
6,100 |
2016/7/6 |
670 |
670 |
670 |
670 |
+0.30% |
1,900 |
2016/7/5 |
668 |
668 |
668 |
668 |
-1.04% |
2,000 |
2016/7/4 |
674 |
675 |
673 |
675 |
+0.15% |
8,400 |
2016/7/1 |
673 |
674 |
673 |
674 |
+0.15% |
3,400 |
2016/6/30 |
674 |
675 |
673 |
673 |
-0.15% |
6,900 |
2016/6/29 |
674 |
675 |
674 |
674 |
+0.00% |
43,800 |
2016/6/28 |
674 |
675 |
674 |
674 |
+0.00% |
2,600 |
2016/6/27 |
674 |
674 |
674 |
674 |
+0.00% |
3,500 |
2016/6/24 |
674 |
674 |
674 |
674 |
+0.00% |
14,800 |
2016/6/23 |
674 |
674 |
674 |
674 |
+0.00% |
32,100 |
2016/6/22 |
674 |
674 |
674 |
674 |
+0.00% |
4,800 |
2016/6/21 |
674 |
675 |
674 |
674 |
+0.00% |
14,100 |
2016/6/20 |
674 |
674 |
674 |
674 |
+0.00% |
25,400 |
2016/6/17 |
674 |
674 |
674 |
674 |
+0.00% |
4,200 |
2016/6/16 |
674 |
674 |
674 |
674 |
+0.00% |
1,800 |
2016/6/15 |
674 |
674 |
674 |
674 |
+0.00% |
5,000 |
2016/6/14 |
674 |
674 |
674 |
674 |
+0.00% |
14,100 |
2016/6/13 |
674 |
674 |
674 |
674 |
+0.00% |
7,300 |
2016/6/10 |
674 |
674 |
674 |
674 |
+0.00% |
8,300 |
2016/6/9 |
674 |
674 |
674 |
674 |
+0.00% |
8,600 |
2016/6/8 |
675 |
675 |
674 |
674 |
+0.00% |
11,300 |
2016/6/7 |
674 |
675 |
674 |
674 |
+0.00% |
11,200 |
2016/6/6 |
674 |
675 |
673 |
674 |
+0.15% |
42,900 |
2016/6/3 |
673 |
674 |
673 |
673 |
+0.00% |
27,300 |
2016/5/31 |
672 |
673 |
672 |
673 |
+0.15% |
41,200 |
2016/5/30 |
673 |
673 |
672 |
672 |
+0.00% |
18,200 |
2016/5/27 |
672 |
673 |
672 |
672 |
+0.00% |
11,400 |
2016/5/26 |
673 |
673 |
672 |
672 |
+0.00% |
25,600 |
2016/5/25 |
673 |
673 |
672 |
672 |
-0.15% |
37,600 |
2016/5/24 |
673 |
673 |
672 |
673 |
+0.15% |
252,600 |
2016/5/23 |
673 |
673 |
672 |
672 |
-0.15% |
31,400 |
2016/5/20 |
673 |
673 |
672 |
673 |
+0.00% |
98,400 |
2016/5/19 |
673 |
673 |
672 |
673 |
+0.15% |
44,200 |
2016/5/18 |
673 |
673 |
672 |
672 |
+0.00% |
65,000 |
2016/5/17 |
672 |
673 |
672 |
672 |
+0.00% |
59,600 |
2016/5/16 |
672 |
673 |
672 |
672 |
+0.00% |
274,900 |
2016/5/13 |
673 |
673 |
672 |
672 |
+0.00% |
217,400 |
2016/5/12 |
672 |
673 |
672 |
672 |
+16.46% |
740,400 |
2016/5/11 |
577 |
577 |
577 |
577 |
+16.10% |
1,100 |
2016/5/10 |
481 |
497 |
481 |
497 |
+3.33% |
2,000 |
2016/5/9 |
491 |
491 |
481 |
481 |
-2.04% |
1,100 |
2016/5/6 |
468 |
500 |
468 |
491 |
+4.25% |
5,100 |
2016/5/2 |
460 |
471 |
460 |
471 |
-3.88% |
2,100 |
2016/4/28 |
477 |
490 |
470 |
490 |
+2.73% |
19,000 |
2016/4/27 |
486 |
486 |
477 |
477 |
-1.85% |
2,100 |
2016/4/26 |
481 |
486 |
481 |
486 |
+1.04% |
1,800 |
2016/4/25 |
486 |
494 |
481 |
481 |
+0.84% |
7,500 |
2016/4/22 |
466 |
478 |
466 |
477 |
+2.58% |
11,700 |
2016/4/21 |
472 |
472 |
462 |
465 |
+0.22% |
3,500 |
2016/4/20 |
466 |
467 |
460 |
464 |
+0.43% |
3,600 |
2016/4/19 |
449 |
500 |
449 |
462 |
+2.67% |
14,200 |
2016/4/18 |
450 |
450 |
450 |
450 |
+1.58% |
700 |
2016/4/15 |
443 |
443 |
443 |
443 |
+0.00% |
100 |
2016/4/14 |
442 |
445 |
441 |
443 |
+0.45% |
4,000 |
2016/4/13 |
439 |
445 |
429 |
441 |
-3.08% |
3,500 |
2016/4/11 |
455 |
455 |
455 |
455 |
+4.12% |
100 |
2016/4/8 |
425 |
437 |
421 |
437 |
+2.82% |
600 |
2016/4/7 |
418 |
425 |
418 |
425 |
+0.00% |
3,400 |
2016/4/6 |
444 |
444 |
415 |
425 |
-4.49% |
4,000 |
2016/4/5 |
454 |
454 |
445 |
445 |
-1.98% |
1,800 |
2016/4/4 |
455 |
455 |
450 |
454 |
-0.22% |
3,300 |
2016/4/1 |
457 |
457 |
453 |
455 |
+1.34% |
10,100 |
2016/3/31 |
445 |
449 |
445 |
449 |
+0.00% |
13,000 |
2016/3/30 |
464 |
464 |
442 |
449 |
-1.54% |
10,000 |
2016/3/29 |
452 |
456 |
452 |
456 |
-1.30% |
300 |
2016/3/28 |
459 |
462 |
456 |
462 |
-1.07% |
700 |
2016/3/25 |
470 |
470 |
465 |
467 |
+1.52% |
3,800 |
2016/3/24 |
454 |
460 |
454 |
460 |
+1.32% |
1,000 |
2016/3/23 |
453 |
457 |
453 |
454 |
+0.22% |
1,600 |
2016/3/22 |
453 |
453 |
450 |
453 |
+1.12% |
1,400 |
2016/3/18 |
449 |
453 |
446 |
448 |
-0.22% |
1,600 |
2016/3/17 |
450 |
456 |
449 |
449 |
-0.22% |
3,900 |
2016/3/16 |
446 |
450 |
443 |
450 |
-0.44% |
3,300 |
2016/3/15 |
454 |
454 |
452 |
452 |
+0.00% |
300 |
2016/3/14 |
441 |
452 |
441 |
452 |
+2.49% |
1,500 |
2016/3/11 |
444 |
444 |
441 |
441 |
-0.68% |
900 |
2016/3/10 |
444 |
444 |
444 |
444 |
+0.00% |
700 |
2016/3/9 |
444 |
444 |
444 |
444 |
+1.37% |
100 |
2016/3/8 |
440 |
444 |
437 |
438 |
-0.45% |
1,000 |
2016/3/7 |
436 |
444 |
436 |
440 |
+0.92% |
1,600 |
2016/3/4 |
434 |
444 |
429 |
436 |
+0.46% |
4,600 |
2016/3/3 |
429 |
447 |
429 |
434 |
+0.93% |
4,400 |
2016/2/29 |
438 |
446 |
430 |
430 |
+0.00% |
2,500 |
2016/2/26 |
439 |
439 |
430 |
430 |
-0.92% |
1,200 |
2016/2/25 |
429 |
436 |
428 |
434 |
+1.17% |
4,700 |
2016/2/24 |
420 |
429 |
419 |
429 |
+0.00% |
3,900 |
2016/2/23 |
428 |
429 |
427 |
429 |
-0.23% |
1,200 |
2016/2/22 |
420 |
430 |
420 |
430 |
+2.38% |
700 |
2016/2/19 |
430 |
430 |
409 |
420 |
-1.87% |
5,100 |
2016/2/18 |
412 |
428 |
412 |
428 |
+3.88% |
2,000 |
2016/2/17 |
422 |
422 |
403 |
412 |
-2.37% |
6,200 |
2016/2/16 |
424 |
424 |
420 |
422 |
+0.24% |
5,000 |
2016/2/15 |
426 |
426 |
421 |
421 |
+0.72% |
3,000 |
2016/2/12 |
406 |
430 |
402 |
418 |
-2.79% |
8,000 |
2016/2/10 |
435 |
435 |
422 |
430 |
-1.15% |
1,100 |
2016/2/9 |
445 |
467 |
411 |
435 |
-4.19% |
6,600 |
|