日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
327 |
327 |
327 |
327 |
-2.39% |
1,000 |
2013/7/25 |
335 |
335 |
335 |
335 |
+0.00% |
2,000 |
2013/7/24 |
330 |
335 |
330 |
335 |
+0.60% |
10,000 |
2013/7/22 |
328 |
335 |
327 |
333 |
+2.78% |
7,000 |
2013/7/19 |
324 |
332 |
324 |
324 |
-0.92% |
3,000 |
2013/7/18 |
330 |
330 |
323 |
327 |
-2.39% |
3,000 |
2013/7/17 |
335 |
335 |
335 |
335 |
+0.60% |
1,000 |
2013/7/16 |
325 |
333 |
325 |
333 |
+0.00% |
8,000 |
2013/7/12 |
333 |
333 |
333 |
333 |
+1.52% |
1,000 |
2013/7/11 |
330 |
330 |
328 |
328 |
-2.09% |
3,000 |
2013/7/10 |
330 |
335 |
330 |
335 |
+1.52% |
5,000 |
2013/7/9 |
320 |
330 |
320 |
330 |
+1.85% |
8,000 |
2013/7/8 |
324 |
324 |
324 |
324 |
+0.00% |
1,000 |
2013/7/5 |
324 |
324 |
324 |
324 |
+0.31% |
1,000 |
2013/7/4 |
322 |
323 |
322 |
323 |
+0.31% |
2,000 |
2013/7/3 |
313 |
322 |
313 |
322 |
+0.62% |
7,000 |
2013/7/2 |
315 |
320 |
313 |
320 |
-0.62% |
5,000 |
2013/7/1 |
315 |
322 |
315 |
322 |
-0.31% |
6,000 |
2013/6/28 |
318 |
323 |
318 |
323 |
-0.62% |
3,000 |
2013/6/27 |
311 |
326 |
311 |
325 |
+1.88% |
38,000 |
2013/6/26 |
311 |
319 |
307 |
319 |
+0.63% |
32,000 |
2013/6/25 |
315 |
317 |
310 |
317 |
-1.86% |
5,000 |
2013/6/24 |
327 |
327 |
323 |
323 |
+1.25% |
3,000 |
2013/6/21 |
310 |
320 |
310 |
319 |
+2.57% |
10,000 |
2013/6/20 |
303 |
311 |
303 |
311 |
+2.64% |
7,000 |
2013/6/19 |
298 |
303 |
293 |
303 |
+3.41% |
18,000 |
2013/6/18 |
293 |
293 |
293 |
293 |
+0.00% |
1,000 |
2013/6/17 |
290 |
293 |
290 |
293 |
-0.68% |
6,000 |
2013/6/14 |
295 |
295 |
295 |
295 |
+1.72% |
1,000 |
2013/6/10 |
293 |
293 |
290 |
290 |
-1.02% |
6,000 |
2013/6/7 |
293 |
300 |
293 |
293 |
-2.01% |
4,000 |
2013/6/6 |
305 |
305 |
299 |
299 |
-9.12% |
3,000 |
2013/6/3 |
325 |
329 |
320 |
329 |
+1.54% |
26,000 |
2013/5/31 |
320 |
324 |
320 |
324 |
+1.25% |
22,000 |
2013/5/30 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2013/5/29 |
315 |
320 |
315 |
320 |
+1.59% |
8,000 |
2013/5/28 |
305 |
315 |
305 |
315 |
+3.28% |
21,000 |
2013/5/27 |
305 |
305 |
305 |
305 |
-2.87% |
20,000 |
2013/5/24 |
312 |
320 |
312 |
314 |
-1.57% |
55,000 |
2013/5/23 |
320 |
320 |
312 |
319 |
-1.24% |
32,000 |
2013/5/22 |
318 |
323 |
317 |
323 |
+1.57% |
23,000 |
2013/5/21 |
313 |
318 |
312 |
318 |
+0.95% |
20,000 |
2013/5/20 |
317 |
317 |
315 |
315 |
-0.63% |
30,000 |
2013/5/17 |
313 |
320 |
313 |
317 |
-0.31% |
32,000 |
2013/5/16 |
327 |
327 |
315 |
318 |
-3.05% |
29,000 |
2013/5/15 |
325 |
328 |
325 |
328 |
-0.30% |
3,000 |
2013/5/14 |
330 |
330 |
322 |
329 |
+0.00% |
28,000 |
2013/5/13 |
322 |
329 |
322 |
329 |
+2.17% |
28,000 |
2013/5/10 |
322 |
322 |
322 |
322 |
+0.31% |
4,000 |
2013/5/9 |
324 |
324 |
320 |
321 |
+0.63% |
14,000 |
2013/5/8 |
320 |
320 |
319 |
319 |
-0.31% |
11,000 |
2013/5/7 |
320 |
320 |
320 |
320 |
+0.31% |
4,000 |
2013/5/2 |
318 |
319 |
318 |
319 |
+0.31% |
6,000 |
2013/5/1 |
315 |
318 |
315 |
318 |
+0.95% |
6,000 |
2013/4/30 |
317 |
318 |
314 |
315 |
-0.63% |
8,000 |
2013/4/26 |
315 |
317 |
315 |
317 |
+0.96% |
12,000 |
2013/4/25 |
317 |
318 |
314 |
314 |
-0.95% |
10,000 |
2013/4/24 |
315 |
317 |
311 |
317 |
+2.59% |
122,000 |
2013/4/23 |
300 |
311 |
300 |
309 |
+1.98% |
126,000 |
2013/4/22 |
291 |
304 |
291 |
303 |
+4.84% |
21,000 |
2013/4/18 |
289 |
289 |
289 |
289 |
-1.03% |
1,000 |
2013/4/17 |
293 |
294 |
292 |
292 |
+1.04% |
4,000 |
2013/4/16 |
292 |
292 |
288 |
289 |
-2.69% |
4,000 |
2013/4/15 |
298 |
299 |
297 |
297 |
-0.34% |
19,000 |
2013/4/12 |
299 |
299 |
298 |
298 |
-1.32% |
6,000 |
2013/4/11 |
302 |
302 |
301 |
302 |
+1.34% |
12,000 |
2013/4/10 |
300 |
304 |
298 |
298 |
-1.97% |
19,000 |
2013/4/9 |
298 |
304 |
298 |
304 |
+3.05% |
34,000 |
2013/4/8 |
294 |
299 |
294 |
295 |
+0.34% |
23,000 |
2013/4/5 |
290 |
295 |
290 |
294 |
+5.00% |
17,000 |
2013/4/4 |
278 |
284 |
278 |
280 |
+0.00% |
18,000 |
2013/4/3 |
274 |
280 |
274 |
280 |
+0.36% |
16,000 |
2013/4/2 |
277 |
279 |
270 |
279 |
+0.00% |
8,000 |
2013/4/1 |
284 |
284 |
279 |
279 |
-4.12% |
16,000 |
2013/3/29 |
289 |
292 |
288 |
291 |
-0.68% |
11,000 |
2013/3/28 |
293 |
295 |
290 |
293 |
+0.00% |
17,000 |
2013/3/27 |
285 |
299 |
285 |
293 |
-3.30% |
44,000 |
2013/3/26 |
303 |
305 |
303 |
303 |
-0.66% |
46,000 |
2013/3/25 |
303 |
305 |
302 |
305 |
+0.66% |
71,000 |
2013/3/22 |
300 |
308 |
298 |
303 |
+0.00% |
187,000 |
2013/3/21 |
311 |
317 |
299 |
303 |
+17.44% |
285,000 |
2013/3/18 |
266 |
266 |
258 |
258 |
-5.84% |
5,000 |
2013/3/13 |
275 |
280 |
265 |
274 |
+1.48% |
23,000 |
2013/3/12 |
256 |
270 |
256 |
270 |
+6.30% |
18,000 |
2013/3/11 |
254 |
256 |
252 |
254 |
+0.79% |
13,000 |
2013/3/8 |
248 |
252 |
248 |
252 |
+1.20% |
5,000 |
2013/3/7 |
250 |
250 |
249 |
249 |
+0.40% |
8,000 |
2013/3/6 |
250 |
250 |
248 |
248 |
-0.80% |
6,000 |
2013/3/5 |
251 |
253 |
237 |
250 |
+0.40% |
25,000 |
2013/3/4 |
249 |
249 |
249 |
249 |
+0.00% |
2,000 |
2013/3/1 |
247 |
249 |
246 |
249 |
+0.81% |
6,000 |
2013/2/28 |
242 |
247 |
240 |
247 |
+1.23% |
13,000 |
2013/2/27 |
240 |
244 |
240 |
244 |
+1.67% |
3,000 |
2013/2/26 |
237 |
240 |
237 |
240 |
+1.27% |
2,000 |
2013/2/25 |
235 |
237 |
235 |
237 |
+2.16% |
3,000 |
2013/2/22 |
231 |
232 |
231 |
232 |
-2.93% |
5,000 |
2013/2/20 |
236 |
239 |
236 |
239 |
+2.58% |
2,000 |
2013/2/19 |
233 |
233 |
233 |
233 |
-0.85% |
22,000 |
2013/2/18 |
232 |
235 |
230 |
235 |
+1.29% |
22,000 |
2013/2/15 |
233 |
233 |
232 |
232 |
-2.93% |
6,000 |
2013/2/14 |
239 |
239 |
237 |
239 |
-0.42% |
6,000 |
2013/2/13 |
247 |
247 |
230 |
240 |
-4.76% |
27,000 |
2013/2/12 |
256 |
256 |
252 |
252 |
-1.18% |
11,000 |
2013/2/8 |
255 |
256 |
255 |
255 |
-1.92% |
5,000 |
2013/2/7 |
253 |
260 |
253 |
260 |
-0.38% |
8,000 |
2013/2/6 |
251 |
261 |
250 |
261 |
+5.24% |
16,000 |
2013/2/5 |
245 |
250 |
245 |
248 |
+0.00% |
5,000 |
2013/2/4 |
252 |
252 |
248 |
248 |
-1.20% |
8,000 |
2013/2/1 |
252 |
252 |
251 |
251 |
+1.62% |
2,000 |
2013/1/31 |
256 |
256 |
247 |
247 |
-3.52% |
10,000 |
2013/1/30 |
252 |
257 |
252 |
256 |
+0.39% |
12,000 |
2013/1/29 |
259 |
259 |
255 |
255 |
-3.04% |
2,000 |
2013/1/28 |
263 |
263 |
263 |
263 |
+0.00% |
3,000 |
2013/1/25 |
263 |
269 |
263 |
263 |
-2.59% |
7,000 |
2013/1/24 |
260 |
270 |
256 |
270 |
+3.85% |
23,000 |
2013/1/23 |
256 |
260 |
255 |
260 |
+1.96% |
17,000 |
2013/1/22 |
253 |
255 |
250 |
255 |
+4.94% |
20,000 |
2013/1/21 |
245 |
251 |
243 |
243 |
-0.82% |
17,000 |
2013/1/18 |
238 |
250 |
238 |
245 |
+2.94% |
15,000 |
2013/1/17 |
240 |
250 |
237 |
238 |
-4.80% |
16,000 |
2013/1/16 |
250 |
250 |
250 |
250 |
+0.00% |
7,000 |
2013/1/15 |
243 |
250 |
243 |
250 |
+4.17% |
18,000 |
2013/1/11 |
241 |
241 |
237 |
240 |
+0.42% |
10,000 |
|