日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/10/11 |
44,850 |
44,850 |
44,800 |
44,850 |
+0.11% |
768 |
2013/10/10 |
44,800 |
44,900 |
44,800 |
44,800 |
+0.00% |
517 |
2013/10/9 |
44,800 |
44,850 |
44,800 |
44,800 |
-0.22% |
517 |
2013/10/8 |
44,800 |
44,900 |
44,800 |
44,900 |
+0.22% |
481 |
2013/10/7 |
44,800 |
44,800 |
44,750 |
44,800 |
+0.00% |
111 |
2013/10/4 |
44,800 |
44,900 |
44,800 |
44,800 |
+0.00% |
89 |
2013/10/3 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.00% |
75 |
2013/10/2 |
44,800 |
44,900 |
44,750 |
44,800 |
+0.11% |
326 |
2013/10/1 |
44,850 |
44,900 |
44,750 |
44,750 |
-0.11% |
462 |
2013/9/30 |
44,800 |
44,900 |
44,750 |
44,800 |
-0.11% |
808 |
2013/9/27 |
44,750 |
44,850 |
44,750 |
44,850 |
+0.00% |
1,104 |
2013/9/26 |
44,750 |
44,850 |
44,750 |
44,850 |
+0.11% |
546 |
2013/9/25 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.00% |
79 |
2013/9/24 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.00% |
675 |
2013/9/20 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.00% |
628 |
2013/9/19 |
44,750 |
44,850 |
44,750 |
44,800 |
+0.11% |
709 |
2013/9/18 |
44,750 |
44,850 |
44,750 |
44,750 |
+0.00% |
811 |
2013/9/17 |
44,750 |
44,850 |
44,750 |
44,750 |
-0.11% |
1,177 |
2013/9/13 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.11% |
588 |
2013/9/12 |
44,750 |
44,850 |
44,750 |
44,750 |
+0.00% |
570 |
2013/9/11 |
44,750 |
44,850 |
44,750 |
44,750 |
-0.22% |
210 |
2013/9/10 |
44,750 |
44,850 |
44,750 |
44,850 |
+0.22% |
1,768 |
2013/9/9 |
44,800 |
44,800 |
44,750 |
44,750 |
+0.00% |
3,486 |
2013/9/6 |
44,800 |
44,800 |
44,750 |
44,750 |
+0.00% |
1,170 |
2013/9/5 |
44,750 |
44,800 |
44,750 |
44,750 |
-0.11% |
609 |
2013/9/4 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.00% |
1,844 |
2013/9/3 |
44,750 |
44,800 |
44,750 |
44,800 |
+0.11% |
703 |
2013/9/2 |
44,800 |
44,850 |
44,750 |
44,750 |
+0.00% |
2,114 |
2013/8/30 |
44,800 |
44,850 |
44,750 |
44,750 |
-0.11% |
2,053 |
2013/8/29 |
44,750 |
44,850 |
44,750 |
44,800 |
+0.11% |
1,434 |
2013/8/28 |
44,800 |
44,850 |
44,750 |
44,750 |
-0.11% |
806 |
2013/8/27 |
44,800 |
44,850 |
44,800 |
44,800 |
+0.00% |
1,603 |
2013/8/26 |
44,800 |
44,850 |
44,750 |
44,800 |
+0.11% |
939 |
2013/8/23 |
44,850 |
44,900 |
44,750 |
44,750 |
-0.22% |
1,778 |
2013/8/22 |
44,800 |
44,850 |
44,750 |
44,850 |
+0.22% |
1,573 |
2013/8/21 |
44,800 |
44,850 |
44,750 |
44,750 |
+0.00% |
1,013 |
2013/8/20 |
44,750 |
44,850 |
44,750 |
44,750 |
-0.11% |
1,246 |
2013/8/19 |
44,800 |
44,900 |
44,750 |
44,800 |
+0.00% |
841 |
2013/8/16 |
44,800 |
45,000 |
44,750 |
44,800 |
+0.00% |
1,471 |
2013/8/15 |
44,950 |
44,950 |
44,700 |
44,800 |
-0.44% |
2,503 |
2013/8/14 |
44,800 |
45,000 |
44,750 |
45,000 |
+0.45% |
1,294 |
2013/8/13 |
44,750 |
44,800 |
44,700 |
44,800 |
+0.22% |
1,388 |
2013/8/12 |
44,750 |
44,800 |
44,700 |
44,700 |
+0.00% |
2,201 |
2013/8/9 |
44,700 |
44,800 |
44,700 |
44,700 |
-0.22% |
2,761 |
2013/8/8 |
44,600 |
44,800 |
44,600 |
44,800 |
+0.00% |
729 |
2013/8/7 |
44,500 |
44,800 |
44,500 |
44,800 |
+0.67% |
1,359 |
2013/8/6 |
44,500 |
44,700 |
44,500 |
44,500 |
+0.91% |
2,617 |
2013/8/5 |
44,500 |
44,500 |
44,100 |
44,100 |
-1.67% |
4,365 |
2013/8/2 |
44,450 |
44,850 |
44,450 |
44,850 |
+0.11% |
581 |
2013/8/1 |
44,700 |
44,850 |
44,400 |
44,800 |
-1.54% |
872 |
2013/7/31 |
44,900 |
45,500 |
44,900 |
45,500 |
+1.11% |
1,871 |
2013/7/30 |
44,900 |
45,000 |
44,900 |
45,000 |
+0.22% |
3,904 |
2013/7/29 |
44,900 |
45,000 |
44,900 |
44,900 |
+0.00% |
4,136 |
2013/7/26 |
44,900 |
44,950 |
44,900 |
44,900 |
+0.00% |
10,224 |
2013/7/25 |
44,950 |
44,950 |
44,900 |
44,900 |
+0.00% |
4,880 |
2013/7/24 |
44,900 |
44,950 |
44,900 |
44,900 |
+0.00% |
3,518 |
2013/7/23 |
44,900 |
44,950 |
44,900 |
44,900 |
+0.00% |
2,636 |
2013/7/22 |
44,950 |
44,950 |
44,900 |
44,900 |
-0.11% |
3,017 |
2013/7/19 |
44,900 |
44,950 |
44,900 |
44,950 |
+0.00% |
6,617 |
2013/7/18 |
44,900 |
44,950 |
44,850 |
44,950 |
+0.22% |
2,382 |
2013/7/17 |
44,900 |
44,950 |
44,850 |
44,850 |
+0.00% |
5,770 |
2013/7/16 |
44,850 |
44,900 |
44,850 |
44,850 |
+0.00% |
4,630 |
2013/7/12 |
44,900 |
44,900 |
44,850 |
44,850 |
+0.00% |
2,783 |
2013/7/11 |
44,800 |
44,900 |
44,800 |
44,850 |
+0.00% |
6,861 |
2013/7/10 |
44,800 |
44,850 |
44,800 |
44,850 |
+0.11% |
2,780 |
2013/7/9 |
44,850 |
44,850 |
44,800 |
44,800 |
+0.00% |
4,486 |
2013/7/8 |
44,850 |
44,850 |
44,800 |
44,800 |
+0.00% |
3,462 |
2013/7/5 |
44,850 |
44,850 |
44,800 |
44,800 |
+0.00% |
4,145 |
2013/7/4 |
44,850 |
44,850 |
44,800 |
44,800 |
+0.00% |
2,382 |
2013/7/3 |
44,800 |
44,850 |
44,800 |
44,800 |
-0.11% |
3,491 |
2013/7/2 |
44,800 |
44,850 |
44,800 |
44,850 |
+0.11% |
3,674 |
2013/7/1 |
44,800 |
44,850 |
44,800 |
44,800 |
-0.11% |
6,379 |
2013/6/28 |
44,800 |
44,850 |
44,800 |
44,850 |
+0.00% |
7,292 |
2013/6/27 |
44,800 |
44,850 |
44,800 |
44,850 |
+0.11% |
9,441 |
2013/6/26 |
44,800 |
44,850 |
44,800 |
44,800 |
-0.11% |
3,939 |
2013/6/25 |
44,800 |
44,850 |
44,800 |
44,850 |
+0.11% |
6,128 |
2013/6/24 |
44,850 |
44,850 |
44,800 |
44,800 |
+0.00% |
6,699 |
2013/6/21 |
44,850 |
44,900 |
44,800 |
44,800 |
+0.00% |
9,817 |
2013/6/20 |
44,850 |
44,850 |
44,800 |
44,800 |
+0.00% |
8,491 |
2013/6/19 |
44,800 |
44,850 |
44,800 |
44,800 |
+0.00% |
20,522 |
2013/6/18 |
44,800 |
44,800 |
44,750 |
44,800 |
+0.00% |
22,355 |
2013/6/17 |
44,800 |
44,850 |
44,750 |
44,800 |
+17.74% |
52,318 |
2013/6/14 |
38,050 |
38,050 |
38,050 |
38,050 |
+22.54% |
724 |
2013/6/13 |
32,600 |
32,600 |
30,700 |
31,050 |
-4.75% |
2,616 |
2013/6/12 |
33,000 |
33,600 |
32,550 |
32,600 |
-2.54% |
1,606 |
2013/6/11 |
34,500 |
34,550 |
33,450 |
33,450 |
-2.62% |
1,073 |
2013/6/10 |
34,800 |
35,600 |
33,950 |
34,350 |
+1.63% |
1,403 |
2013/6/7 |
32,850 |
34,950 |
31,100 |
33,800 |
+3.05% |
2,668 |
2013/6/6 |
35,700 |
35,700 |
32,700 |
32,800 |
-8.76% |
2,608 |
2013/6/5 |
36,000 |
38,450 |
35,900 |
35,950 |
-1.91% |
1,693 |
2013/6/4 |
36,700 |
37,250 |
35,600 |
36,650 |
-3.17% |
2,388 |
2013/6/3 |
37,850 |
39,400 |
37,400 |
37,850 |
+0.13% |
1,353 |
2013/5/31 |
37,550 |
38,750 |
37,550 |
37,800 |
-1.18% |
1,143 |
2013/5/30 |
38,750 |
39,900 |
38,000 |
38,250 |
-4.85% |
1,160 |
2013/5/29 |
39,800 |
41,000 |
39,400 |
40,200 |
+3.47% |
1,220 |
2013/5/28 |
37,750 |
39,500 |
37,750 |
38,850 |
+0.39% |
1,085 |
2013/5/27 |
38,000 |
39,150 |
37,300 |
38,700 |
-1.65% |
1,626 |
2013/5/24 |
38,500 |
40,400 |
38,050 |
39,350 |
+0.38% |
3,580 |
2013/5/23 |
42,000 |
42,600 |
39,200 |
39,200 |
-7.11% |
2,904 |
2013/5/22 |
41,700 |
42,900 |
41,350 |
42,200 |
-0.24% |
1,460 |
2013/5/21 |
43,850 |
43,850 |
41,950 |
42,300 |
-3.86% |
1,936 |
2013/5/20 |
43,700 |
44,000 |
43,300 |
44,000 |
+3.17% |
3,872 |
2013/5/17 |
41,150 |
43,650 |
40,650 |
42,650 |
+3.77% |
2,815 |
2013/5/16 |
42,050 |
42,200 |
39,000 |
41,100 |
-2.03% |
3,578 |
2013/5/15 |
44,750 |
44,800 |
41,300 |
41,950 |
-5.41% |
5,338 |
2013/5/14 |
41,900 |
44,650 |
41,550 |
44,350 |
+7.65% |
6,219 |
2013/5/13 |
41,300 |
42,500 |
40,500 |
41,200 |
-0.24% |
3,215 |
2013/5/10 |
40,000 |
41,800 |
39,750 |
41,300 |
+5.09% |
5,705 |
2013/5/9 |
39,950 |
40,350 |
39,000 |
39,300 |
-1.63% |
5,107 |
2013/5/8 |
38,700 |
40,900 |
38,300 |
39,950 |
+1.40% |
11,251 |
2013/5/7 |
36,600 |
39,750 |
36,200 |
39,400 |
+10.36% |
21,054 |
2013/5/2 |
36,000 |
36,400 |
34,300 |
35,700 |
+0.14% |
14,630 |
2013/5/1 |
37,650 |
38,300 |
35,250 |
35,650 |
-5.81% |
13,370 |
2013/4/30 |
39,250 |
39,350 |
37,300 |
37,850 |
-4.18% |
12,263 |
2013/4/26 |
39,500 |
39,800 |
39,500 |
39,500 |
-15.05% |
9,459 |
2013/4/25 |
46,000 |
47,350 |
44,350 |
46,500 |
+1.75% |
6,469 |
2013/4/24 |
47,700 |
47,700 |
45,100 |
45,700 |
-3.48% |
3,991 |
2013/4/23 |
47,200 |
47,900 |
46,700 |
47,350 |
+0.53% |
2,490 |
2013/4/22 |
47,450 |
48,000 |
46,950 |
47,100 |
+0.75% |
2,250 |
2013/4/19 |
47,050 |
47,900 |
46,450 |
46,750 |
+0.32% |
3,098 |
2013/4/18 |
45,500 |
49,500 |
45,250 |
46,600 |
+3.21% |
4,843 |
2013/4/17 |
43,000 |
45,350 |
42,800 |
45,150 |
+5.99% |
2,938 |
2013/4/16 |
42,500 |
43,350 |
42,300 |
42,600 |
-1.05% |
2,397 |
|