日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/6 |
318 |
319 |
318 |
318 |
+0.00% |
56,700 |
2013/6/5 |
318 |
319 |
318 |
318 |
+0.00% |
86,800 |
2013/6/4 |
318 |
318 |
318 |
318 |
+0.00% |
14,700 |
2013/6/3 |
318 |
318 |
318 |
318 |
+0.00% |
15,600 |
2013/5/31 |
318 |
318 |
318 |
318 |
+0.00% |
4,600 |
2013/5/30 |
318 |
318 |
318 |
318 |
+0.00% |
12,900 |
2013/5/29 |
318 |
318 |
318 |
318 |
-0.31% |
800 |
2013/5/28 |
318 |
319 |
318 |
319 |
+0.31% |
15,800 |
2013/5/27 |
318 |
319 |
318 |
318 |
+0.00% |
26,000 |
2013/5/24 |
318 |
318 |
318 |
318 |
+0.00% |
22,000 |
2013/5/23 |
318 |
319 |
318 |
318 |
+0.00% |
10,300 |
2013/5/22 |
318 |
318 |
318 |
318 |
+0.00% |
8,900 |
2013/5/21 |
318 |
318 |
318 |
318 |
+0.00% |
18,900 |
2013/5/20 |
318 |
318 |
318 |
318 |
+0.00% |
23,700 |
2013/5/17 |
318 |
318 |
318 |
318 |
+0.00% |
62,800 |
2013/5/16 |
318 |
319 |
318 |
318 |
+0.00% |
60,900 |
2013/5/15 |
318 |
319 |
318 |
318 |
+0.00% |
20,700 |
2013/5/14 |
318 |
318 |
318 |
318 |
+0.00% |
16,200 |
2013/5/13 |
318 |
319 |
318 |
318 |
+0.00% |
71,100 |
2013/5/10 |
318 |
318 |
318 |
318 |
+0.00% |
50,400 |
2013/5/9 |
318 |
319 |
318 |
318 |
+0.00% |
29,300 |
2013/5/8 |
318 |
319 |
318 |
318 |
+0.00% |
8,700 |
2013/5/7 |
318 |
318 |
318 |
318 |
+0.00% |
6,400 |
2013/5/2 |
318 |
318 |
318 |
318 |
+0.00% |
6,600 |
2013/5/1 |
318 |
319 |
318 |
318 |
+0.00% |
4,300 |
2013/4/30 |
319 |
319 |
318 |
318 |
+0.00% |
24,800 |
2013/4/26 |
318 |
318 |
318 |
318 |
+0.00% |
7,500 |
2013/4/25 |
318 |
318 |
318 |
318 |
-0.31% |
21,500 |
2013/4/24 |
318 |
319 |
318 |
319 |
+0.31% |
6,200 |
2013/4/23 |
318 |
319 |
318 |
318 |
+0.00% |
15,900 |
2013/4/22 |
317 |
318 |
317 |
318 |
+0.32% |
38,800 |
2013/4/19 |
317 |
317 |
317 |
317 |
+0.00% |
12,800 |
2013/4/18 |
317 |
317 |
317 |
317 |
+0.00% |
85,900 |
2013/4/17 |
317 |
317 |
317 |
317 |
+0.00% |
4,000 |
2013/4/16 |
317 |
317 |
317 |
317 |
+0.00% |
6,900 |
2013/4/15 |
317 |
317 |
317 |
317 |
+0.00% |
5,900 |
2013/4/12 |
317 |
317 |
317 |
317 |
+0.00% |
13,900 |
2013/4/11 |
317 |
318 |
317 |
317 |
-0.31% |
6,900 |
2013/4/10 |
318 |
318 |
317 |
318 |
+0.00% |
5,900 |
2013/4/9 |
317 |
318 |
317 |
318 |
+0.32% |
28,000 |
2013/4/8 |
317 |
318 |
317 |
317 |
+0.00% |
12,900 |
2013/4/5 |
319 |
319 |
317 |
317 |
-0.31% |
19,600 |
2013/4/4 |
317 |
318 |
317 |
318 |
+0.32% |
7,500 |
2013/4/3 |
317 |
318 |
317 |
317 |
+0.00% |
1,700 |
2013/4/2 |
317 |
317 |
317 |
317 |
+0.00% |
17,200 |
2013/4/1 |
316 |
317 |
316 |
317 |
+0.32% |
16,300 |
2013/3/29 |
317 |
317 |
316 |
316 |
+0.00% |
15,300 |
2013/3/28 |
317 |
317 |
316 |
316 |
+0.00% |
4,800 |
2013/3/27 |
313 |
317 |
312 |
316 |
+0.64% |
40,400 |
2013/3/26 |
312 |
314 |
312 |
314 |
+0.64% |
42,600 |
2013/3/25 |
313 |
314 |
312 |
312 |
+0.00% |
39,900 |
2013/3/22 |
316 |
316 |
312 |
312 |
-1.27% |
47,300 |
2013/3/21 |
316 |
317 |
316 |
316 |
+0.00% |
113,100 |
2013/3/19 |
317 |
318 |
312 |
316 |
-0.63% |
64,000 |
2013/3/18 |
318 |
319 |
318 |
318 |
-0.31% |
73,000 |
2013/3/15 |
319 |
319 |
318 |
319 |
+0.00% |
20,200 |
2013/3/14 |
319 |
319 |
318 |
319 |
+0.00% |
135,300 |
2013/3/13 |
319 |
319 |
318 |
319 |
+0.00% |
61,900 |
2013/3/12 |
318 |
319 |
318 |
319 |
+0.00% |
154,900 |
2013/3/11 |
318 |
319 |
318 |
319 |
+0.00% |
156,500 |
2013/3/8 |
318 |
319 |
318 |
319 |
+0.00% |
409,700 |
2013/3/7 |
319 |
319 |
318 |
319 |
+0.00% |
108,400 |
2013/3/6 |
318 |
319 |
318 |
319 |
+0.31% |
104,100 |
2013/3/5 |
319 |
319 |
318 |
318 |
-0.31% |
200,600 |
2013/3/4 |
319 |
319 |
318 |
319 |
+0.00% |
223,700 |
2013/3/1 |
318 |
319 |
318 |
319 |
+0.31% |
90,700 |
2013/2/28 |
318 |
319 |
318 |
318 |
+0.00% |
131,400 |
2013/2/27 |
319 |
319 |
318 |
318 |
+0.00% |
66,600 |
2013/2/26 |
318 |
319 |
318 |
318 |
+0.00% |
129,400 |
2013/2/25 |
318 |
319 |
318 |
318 |
+0.00% |
337,200 |
2013/2/22 |
318 |
319 |
318 |
318 |
-0.31% |
152,600 |
2013/2/21 |
318 |
319 |
318 |
319 |
+0.31% |
64,500 |
2013/2/20 |
318 |
319 |
318 |
318 |
+0.00% |
148,700 |
2013/2/19 |
317 |
319 |
317 |
318 |
+0.32% |
232,700 |
2013/2/18 |
317 |
319 |
317 |
317 |
-0.31% |
232,500 |
2013/2/15 |
318 |
318 |
317 |
318 |
+0.00% |
376,400 |
2013/2/14 |
317 |
319 |
317 |
318 |
+0.00% |
800,900 |
2013/2/13 |
317 |
318 |
317 |
318 |
+0.32% |
912,000 |
2013/2/12 |
318 |
319 |
317 |
317 |
+7.82% |
2,112,900 |
2013/2/8 |
297 |
300 |
290 |
294 |
-1.34% |
54,200 |
2013/2/7 |
305 |
305 |
297 |
298 |
-0.67% |
75,200 |
2013/2/6 |
293 |
300 |
293 |
300 |
+1.69% |
50,500 |
2013/2/5 |
300 |
303 |
291 |
295 |
-0.67% |
109,700 |
2013/2/4 |
286 |
303 |
283 |
297 |
+5.32% |
120,500 |
2013/2/1 |
270 |
287 |
268 |
282 |
+4.44% |
194,600 |
2013/1/31 |
264 |
270 |
264 |
270 |
+1.89% |
51,100 |
2013/1/30 |
264 |
267 |
262 |
265 |
+0.38% |
74,300 |
2013/1/29 |
260 |
267 |
260 |
264 |
+1.15% |
59,400 |
2013/1/28 |
266 |
266 |
259 |
261 |
-1.51% |
53,800 |
2013/1/25 |
267 |
267 |
264 |
265 |
-0.75% |
36,000 |
2013/1/24 |
263 |
267 |
263 |
267 |
+1.52% |
20,900 |
2013/1/23 |
268 |
268 |
262 |
263 |
-1.50% |
24,900 |
2013/1/22 |
267 |
269 |
262 |
267 |
+0.00% |
43,600 |
2013/1/21 |
270 |
270 |
266 |
267 |
-1.11% |
33,600 |
2013/1/18 |
267 |
270 |
265 |
270 |
+1.12% |
80,100 |
2013/1/17 |
266 |
267 |
257 |
267 |
-1.11% |
58,400 |
2013/1/16 |
269 |
273 |
263 |
270 |
+1.12% |
78,300 |
2013/1/15 |
265 |
268 |
259 |
267 |
+2.69% |
137,600 |
2013/1/11 |
255 |
260 |
253 |
260 |
+3.17% |
129,900 |
2013/1/10 |
252 |
254 |
250 |
252 |
+1.61% |
76,700 |
2013/1/9 |
245 |
250 |
245 |
248 |
+0.00% |
21,700 |
2013/1/8 |
249 |
250 |
245 |
248 |
-0.40% |
18,200 |
2013/1/7 |
256 |
256 |
248 |
249 |
-1.58% |
69,000 |
2013/1/4 |
236 |
255 |
236 |
253 |
+5.42% |
116,200 |
2012/12/28 |
232 |
242 |
232 |
240 |
+3.00% |
66,600 |
2012/12/27 |
231 |
234 |
230 |
233 |
+0.87% |
25,300 |
2012/12/26 |
231 |
235 |
230 |
231 |
-0.43% |
27,300 |
2012/12/25 |
234 |
238 |
231 |
232 |
-2.93% |
49,800 |
2012/12/21 |
238 |
239 |
234 |
239 |
-0.42% |
43,400 |
2012/12/20 |
239 |
240 |
237 |
240 |
-0.41% |
29,900 |
2012/12/19 |
240 |
242 |
238 |
241 |
+0.42% |
22,100 |
2012/12/18 |
239 |
240 |
235 |
240 |
+0.84% |
18,400 |
2012/12/17 |
238 |
239 |
235 |
238 |
+0.42% |
13,200 |
2012/12/14 |
233 |
239 |
233 |
237 |
+1.28% |
8,400 |
2012/12/13 |
232 |
239 |
232 |
234 |
-1.27% |
20,300 |
2012/12/12 |
234 |
237 |
232 |
237 |
+2.16% |
14,400 |
2012/12/11 |
232 |
238 |
231 |
232 |
-1.69% |
16,800 |
2012/12/10 |
235 |
239 |
234 |
236 |
-0.42% |
5,800 |
2012/12/7 |
237 |
237 |
236 |
237 |
+0.42% |
3,500 |
2012/12/6 |
235 |
238 |
234 |
236 |
-1.26% |
9,700 |
2012/12/5 |
238 |
246 |
232 |
239 |
-2.45% |
20,400 |
2012/12/4 |
245 |
247 |
242 |
245 |
+0.41% |
7,100 |
2012/12/3 |
249 |
249 |
242 |
244 |
-1.61% |
3,600 |
|