日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/12/25 |
701 |
745 |
701 |
708 |
+0.43% |
116,000 |
2013/12/24 |
701 |
710 |
701 |
705 |
-0.28% |
114,000 |
2013/12/20 |
712 |
725 |
706 |
707 |
-2.75% |
90,000 |
2013/12/19 |
740 |
747 |
725 |
727 |
+0.28% |
109,000 |
2013/12/18 |
707 |
725 |
706 |
725 |
+0.69% |
104,000 |
2013/12/17 |
730 |
733 |
715 |
720 |
-1.23% |
195,000 |
2013/12/16 |
749 |
755 |
727 |
729 |
-3.57% |
155,000 |
2013/12/13 |
747 |
761 |
747 |
756 |
+0.53% |
124,000 |
2013/12/12 |
753 |
754 |
746 |
752 |
-0.79% |
83,000 |
2013/12/11 |
754 |
762 |
754 |
758 |
-0.92% |
59,000 |
2013/12/10 |
766 |
766 |
756 |
765 |
-0.13% |
96,000 |
2013/12/9 |
750 |
769 |
750 |
766 |
+1.59% |
96,000 |
2013/12/6 |
749 |
757 |
749 |
754 |
+0.27% |
65,000 |
2013/12/5 |
743 |
758 |
743 |
752 |
+0.40% |
108,000 |
2013/12/4 |
756 |
760 |
741 |
749 |
-1.96% |
113,000 |
2013/12/3 |
760 |
780 |
757 |
764 |
+1.73% |
148,000 |
2013/12/2 |
748 |
758 |
747 |
751 |
+0.67% |
56,000 |
2013/11/29 |
740 |
749 |
731 |
746 |
+0.13% |
38,000 |
2013/11/28 |
747 |
750 |
743 |
745 |
-0.13% |
48,000 |
2013/11/27 |
751 |
755 |
743 |
746 |
-1.06% |
66,000 |
2013/11/26 |
762 |
762 |
750 |
754 |
-0.53% |
110,000 |
2013/11/25 |
746 |
760 |
746 |
758 |
+1.34% |
98,000 |
2013/11/22 |
737 |
754 |
737 |
748 |
+2.75% |
149,000 |
2013/11/21 |
716 |
734 |
716 |
728 |
+2.10% |
107,000 |
2013/11/20 |
713 |
713 |
700 |
713 |
+0.99% |
109,000 |
2013/11/19 |
707 |
710 |
700 |
706 |
+0.28% |
48,000 |
2013/11/18 |
693 |
710 |
693 |
704 |
+1.73% |
82,000 |
2013/11/15 |
675 |
692 |
675 |
692 |
+3.44% |
91,000 |
2013/11/14 |
660 |
669 |
657 |
669 |
+2.92% |
88,000 |
2013/11/13 |
658 |
665 |
650 |
650 |
-1.22% |
92,000 |
2013/11/12 |
653 |
660 |
650 |
658 |
+0.77% |
81,000 |
2013/11/11 |
670 |
680 |
650 |
653 |
-3.69% |
147,000 |
2013/11/8 |
697 |
700 |
663 |
678 |
-3.28% |
131,000 |
2013/11/7 |
698 |
710 |
696 |
701 |
+0.43% |
39,000 |
2013/11/6 |
698 |
701 |
689 |
698 |
+1.01% |
36,000 |
2013/11/5 |
693 |
696 |
691 |
691 |
-0.29% |
23,000 |
2013/11/1 |
696 |
696 |
682 |
693 |
+0.14% |
55,000 |
2013/10/31 |
700 |
700 |
691 |
692 |
-2.54% |
73,000 |
2013/10/30 |
721 |
721 |
710 |
710 |
-1.53% |
53,000 |
2013/10/29 |
720 |
726 |
710 |
721 |
-1.23% |
52,000 |
2013/10/28 |
739 |
739 |
717 |
730 |
-1.48% |
48,000 |
2013/10/25 |
743 |
743 |
732 |
741 |
-0.27% |
33,000 |
2013/10/24 |
736 |
748 |
726 |
743 |
+1.36% |
27,000 |
2013/10/23 |
740 |
740 |
732 |
733 |
-0.27% |
31,000 |
2013/10/22 |
726 |
740 |
726 |
735 |
-0.27% |
19,000 |
2013/10/21 |
738 |
738 |
733 |
737 |
+0.14% |
19,000 |
2013/10/18 |
734 |
740 |
722 |
736 |
+0.68% |
32,000 |
2013/10/17 |
730 |
740 |
725 |
731 |
+0.41% |
53,000 |
2013/10/16 |
735 |
736 |
711 |
728 |
-0.95% |
51,000 |
2013/10/15 |
732 |
740 |
717 |
735 |
-0.27% |
46,000 |
2013/10/11 |
739 |
751 |
721 |
737 |
-0.27% |
43,000 |
2013/10/10 |
737 |
741 |
735 |
739 |
+0.41% |
14,000 |
2013/10/9 |
730 |
739 |
730 |
736 |
-1.21% |
25,000 |
2013/10/8 |
721 |
745 |
721 |
745 |
+2.48% |
22,000 |
2013/10/7 |
749 |
749 |
722 |
727 |
-2.94% |
45,000 |
2013/10/4 |
742 |
754 |
742 |
749 |
-0.40% |
69,000 |
2013/10/3 |
746 |
764 |
746 |
752 |
-1.18% |
54,000 |
2013/10/2 |
756 |
774 |
756 |
761 |
+0.66% |
64,000 |
2013/10/1 |
761 |
776 |
754 |
756 |
+0.13% |
49,000 |
2013/9/30 |
751 |
760 |
745 |
755 |
-0.13% |
52,000 |
2013/9/27 |
759 |
761 |
750 |
756 |
-0.66% |
45,000 |
2013/9/26 |
746 |
764 |
744 |
761 |
+0.00% |
38,000 |
2013/9/25 |
760 |
781 |
750 |
761 |
-1.55% |
38,000 |
2013/9/24 |
765 |
784 |
758 |
773 |
+1.71% |
46,000 |
2013/9/20 |
783 |
785 |
760 |
760 |
-2.94% |
89,000 |
2013/9/19 |
781 |
791 |
779 |
783 |
+0.38% |
49,000 |
2013/9/18 |
774 |
784 |
774 |
780 |
-0.26% |
26,000 |
2013/9/17 |
786 |
787 |
770 |
782 |
-2.01% |
34,000 |
2013/9/13 |
775 |
798 |
775 |
798 |
+1.66% |
81,000 |
2013/9/12 |
782 |
786 |
754 |
785 |
+1.03% |
60,000 |
2013/9/11 |
770 |
784 |
770 |
777 |
+0.91% |
69,000 |
2013/9/10 |
761 |
770 |
761 |
770 |
+1.85% |
51,000 |
2013/9/9 |
760 |
760 |
741 |
756 |
+0.13% |
53,000 |
2013/9/6 |
755 |
755 |
745 |
755 |
+0.67% |
67,000 |
2013/9/5 |
741 |
755 |
740 |
750 |
+1.08% |
90,000 |
2013/9/4 |
745 |
755 |
740 |
742 |
-0.40% |
98,000 |
2013/9/3 |
745 |
756 |
741 |
745 |
+2.34% |
81,000 |
2013/9/2 |
713 |
728 |
706 |
728 |
+4.75% |
57,000 |
2013/8/30 |
701 |
701 |
688 |
695 |
+0.00% |
60,000 |
2013/8/29 |
696 |
707 |
694 |
695 |
+0.58% |
39,000 |
2013/8/28 |
693 |
693 |
688 |
691 |
-0.43% |
25,000 |
2013/8/27 |
690 |
694 |
688 |
694 |
+0.43% |
71,000 |
2013/8/26 |
681 |
691 |
681 |
691 |
+1.02% |
36,000 |
2013/8/23 |
692 |
693 |
682 |
684 |
+1.03% |
37,000 |
2013/8/22 |
680 |
681 |
668 |
677 |
+0.59% |
32,000 |
2013/8/21 |
687 |
687 |
667 |
673 |
-2.18% |
60,000 |
2013/8/20 |
698 |
698 |
688 |
688 |
-1.43% |
42,000 |
2013/8/19 |
698 |
707 |
679 |
698 |
+0.00% |
136,000 |
2013/8/16 |
713 |
719 |
698 |
698 |
-2.10% |
90,000 |
2013/8/15 |
730 |
730 |
711 |
713 |
-2.46% |
48,000 |
2013/8/14 |
733 |
733 |
715 |
731 |
+0.83% |
61,000 |
2013/8/13 |
710 |
729 |
710 |
725 |
+0.42% |
91,000 |
2013/8/12 |
723 |
738 |
715 |
722 |
+1.98% |
120,000 |
2013/8/9 |
774 |
774 |
707 |
708 |
-9.00% |
288,000 |
2013/8/8 |
788 |
803 |
764 |
778 |
-0.26% |
140,000 |
2013/8/7 |
780 |
787 |
766 |
780 |
-0.76% |
73,000 |
2013/8/6 |
790 |
790 |
775 |
786 |
-0.51% |
57,000 |
2013/8/5 |
786 |
805 |
786 |
790 |
+0.51% |
60,000 |
2013/8/2 |
826 |
839 |
784 |
786 |
-2.00% |
208,000 |
2013/8/1 |
826 |
826 |
769 |
802 |
-3.14% |
131,000 |
2013/7/31 |
801 |
839 |
792 |
828 |
+3.63% |
327,000 |
2013/7/30 |
764 |
800 |
764 |
799 |
+4.58% |
125,000 |
2013/7/29 |
781 |
791 |
755 |
764 |
-2.18% |
190,000 |
2013/7/26 |
771 |
789 |
751 |
781 |
+1.43% |
181,000 |
2013/7/25 |
780 |
784 |
770 |
770 |
-1.41% |
65,000 |
2013/7/24 |
775 |
782 |
769 |
781 |
+0.00% |
79,000 |
2013/7/23 |
782 |
789 |
780 |
781 |
-0.13% |
48,000 |
2013/7/22 |
791 |
791 |
773 |
782 |
+0.13% |
81,000 |
2013/7/19 |
791 |
794 |
766 |
781 |
-1.64% |
132,000 |
2013/7/18 |
793 |
803 |
790 |
794 |
+0.25% |
135,000 |
2013/7/17 |
780 |
795 |
757 |
792 |
+1.54% |
193,000 |
2013/7/16 |
808 |
810 |
773 |
780 |
-3.47% |
179,000 |
2013/7/12 |
812 |
814 |
788 |
808 |
-0.98% |
154,000 |
2013/7/11 |
818 |
836 |
812 |
816 |
-0.73% |
221,000 |
2013/7/10 |
844 |
849 |
814 |
822 |
-3.29% |
550,000 |
2013/7/9 |
809 |
850 |
803 |
850 |
+7.73% |
764,000 |
2013/7/8 |
765 |
802 |
763 |
789 |
+5.62% |
498,000 |
2013/7/5 |
726 |
767 |
725 |
747 |
+3.32% |
481,000 |
2013/7/4 |
699 |
727 |
695 |
723 |
+3.73% |
281,000 |
2013/7/3 |
679 |
698 |
678 |
697 |
+2.65% |
108,000 |
2013/7/2 |
692 |
692 |
674 |
679 |
-1.31% |
67,000 |
2013/7/1 |
679 |
708 |
679 |
688 |
+2.38% |
175,000 |
2013/6/28 |
663 |
679 |
661 |
672 |
+3.54% |
204,000 |
|