日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
138 |
143 |
138 |
143 |
+0.70% |
48,000 |
2013/7/25 |
137 |
143 |
137 |
142 |
+2.90% |
53,000 |
2013/7/24 |
137 |
138 |
136 |
138 |
+1.47% |
40,000 |
2013/7/23 |
138 |
138 |
136 |
136 |
-0.73% |
23,000 |
2013/7/22 |
136 |
139 |
136 |
137 |
-0.72% |
27,000 |
2013/7/19 |
136 |
140 |
136 |
138 |
-0.72% |
57,000 |
2013/7/18 |
139 |
140 |
138 |
139 |
+0.00% |
54,000 |
2013/7/17 |
142 |
142 |
138 |
139 |
-2.11% |
4,000 |
2013/7/16 |
141 |
142 |
140 |
142 |
+0.00% |
26,000 |
2013/7/12 |
136 |
142 |
136 |
142 |
+1.43% |
40,000 |
2013/7/11 |
140 |
142 |
139 |
140 |
+0.00% |
35,000 |
2013/7/10 |
141 |
144 |
140 |
140 |
-0.71% |
17,000 |
2013/7/9 |
140 |
141 |
139 |
141 |
+2.92% |
44,000 |
2013/7/8 |
140 |
141 |
137 |
137 |
-4.86% |
64,000 |
2013/7/5 |
137 |
144 |
137 |
144 |
+2.13% |
21,000 |
2013/7/4 |
138 |
141 |
137 |
141 |
+1.44% |
5,000 |
2013/7/3 |
140 |
141 |
137 |
139 |
-0.71% |
21,000 |
2013/7/2 |
140 |
140 |
137 |
140 |
-3.45% |
33,000 |
2013/7/1 |
145 |
145 |
138 |
145 |
+2.11% |
19,000 |
2013/6/28 |
135 |
145 |
135 |
142 |
+5.97% |
166,000 |
2013/6/27 |
125 |
134 |
125 |
134 |
-0.74% |
68,000 |
2013/6/26 |
132 |
135 |
132 |
135 |
+0.75% |
39,000 |
2013/6/25 |
135 |
135 |
132 |
134 |
-0.74% |
19,000 |
2013/6/24 |
132 |
140 |
132 |
135 |
+7.14% |
122,000 |
2013/6/21 |
126 |
128 |
125 |
126 |
+1.61% |
20,000 |
2013/6/20 |
124 |
124 |
124 |
124 |
+0.00% |
5,000 |
2013/6/19 |
122 |
126 |
122 |
124 |
+2.48% |
43,000 |
2013/6/18 |
122 |
122 |
121 |
121 |
+0.00% |
7,000 |
2013/6/17 |
114 |
121 |
114 |
121 |
+1.68% |
15,000 |
2013/6/14 |
125 |
125 |
118 |
119 |
+0.00% |
40,000 |
2013/6/13 |
131 |
133 |
119 |
119 |
-7.03% |
44,000 |
2013/6/12 |
125 |
131 |
123 |
128 |
-1.54% |
35,000 |
2013/6/11 |
125 |
130 |
125 |
130 |
+4.00% |
36,000 |
2013/6/10 |
118 |
126 |
118 |
125 |
+12.61% |
14,000 |
2013/6/7 |
119 |
119 |
110 |
111 |
-9.02% |
49,000 |
2013/6/6 |
120 |
126 |
120 |
122 |
-3.94% |
14,000 |
2013/6/5 |
123 |
128 |
121 |
127 |
+1.60% |
37,000 |
2013/6/4 |
126 |
126 |
122 |
125 |
+0.00% |
23,000 |
2013/6/3 |
123 |
127 |
123 |
125 |
-2.34% |
15,000 |
2013/5/31 |
131 |
131 |
115 |
128 |
-3.03% |
58,000 |
2013/5/30 |
136 |
136 |
130 |
132 |
-4.35% |
36,000 |
2013/5/29 |
135 |
142 |
133 |
138 |
+3.76% |
134,000 |
2013/5/28 |
133 |
137 |
130 |
133 |
+2.31% |
231,000 |
2013/5/27 |
144 |
188 |
130 |
130 |
-6.47% |
796,000 |
2013/5/24 |
133 |
144 |
133 |
139 |
+5.30% |
84,000 |
2013/5/23 |
150 |
150 |
132 |
132 |
-12.00% |
61,000 |
2013/5/22 |
144 |
151 |
144 |
150 |
+3.45% |
57,000 |
2013/5/21 |
148 |
151 |
143 |
145 |
+0.00% |
48,000 |
2013/5/20 |
138 |
159 |
137 |
145 |
+5.07% |
270,000 |
2013/5/17 |
130 |
140 |
130 |
138 |
+2.22% |
162,000 |
2013/5/16 |
139 |
140 |
134 |
135 |
-2.17% |
32,000 |
2013/5/15 |
133 |
140 |
133 |
138 |
+3.76% |
109,000 |
2013/5/14 |
134 |
134 |
132 |
133 |
-0.75% |
16,000 |
2013/5/13 |
131 |
137 |
131 |
134 |
+1.52% |
76,000 |
2013/5/10 |
132 |
138 |
131 |
132 |
+2.33% |
174,000 |
2013/5/9 |
125 |
139 |
124 |
129 |
+3.20% |
533,000 |
2013/5/8 |
125 |
125 |
124 |
125 |
+0.81% |
10,000 |
2013/5/7 |
125 |
125 |
124 |
124 |
+0.00% |
9,000 |
2013/5/2 |
124 |
125 |
124 |
124 |
+0.00% |
53,000 |
2013/5/1 |
124 |
125 |
124 |
124 |
+0.00% |
20,000 |
2013/4/30 |
126 |
129 |
124 |
124 |
+0.00% |
102,000 |
2013/4/26 |
125 |
126 |
124 |
124 |
+0.00% |
32,000 |
2013/4/25 |
125 |
125 |
124 |
124 |
-0.80% |
31,000 |
2013/4/24 |
126 |
126 |
124 |
125 |
+0.00% |
7,000 |
2013/4/23 |
126 |
126 |
125 |
125 |
+0.00% |
22,000 |
2013/4/22 |
124 |
125 |
124 |
125 |
+0.81% |
16,000 |
2013/4/19 |
124 |
124 |
124 |
124 |
+0.00% |
3,000 |
2013/4/18 |
124 |
124 |
124 |
124 |
-1.59% |
9,000 |
2013/4/17 |
124 |
126 |
124 |
126 |
+1.61% |
8,000 |
2013/4/16 |
126 |
126 |
124 |
124 |
-1.59% |
10,000 |
2013/4/15 |
124 |
126 |
124 |
126 |
+1.61% |
8,000 |
2013/4/12 |
126 |
126 |
124 |
124 |
-1.59% |
4,000 |
2013/4/11 |
126 |
126 |
126 |
126 |
+0.00% |
4,000 |
2013/4/10 |
124 |
126 |
124 |
126 |
+1.61% |
9,000 |
2013/4/9 |
126 |
126 |
124 |
124 |
-0.80% |
32,000 |
2013/4/8 |
124 |
125 |
124 |
125 |
+0.81% |
27,000 |
2013/4/5 |
124 |
125 |
124 |
124 |
-0.80% |
26,000 |
2013/4/4 |
124 |
125 |
124 |
125 |
+0.81% |
25,000 |
2013/4/3 |
124 |
125 |
124 |
124 |
+0.00% |
15,000 |
2013/4/2 |
125 |
125 |
124 |
124 |
+0.00% |
18,000 |
2013/4/1 |
124 |
124 |
124 |
124 |
+0.00% |
38,000 |
2013/3/29 |
123 |
125 |
123 |
124 |
-0.80% |
32,000 |
2013/3/28 |
124 |
125 |
124 |
125 |
+0.81% |
8,000 |
2013/3/27 |
125 |
126 |
124 |
124 |
-1.59% |
13,000 |
2013/3/26 |
125 |
126 |
125 |
126 |
+0.80% |
16,000 |
2013/3/25 |
125 |
126 |
125 |
125 |
+1.63% |
86,000 |
2013/3/22 |
123 |
126 |
123 |
123 |
-0.81% |
223,000 |
2013/3/21 |
123 |
124 |
123 |
124 |
+0.81% |
42,000 |
2013/3/19 |
124 |
124 |
123 |
123 |
-0.81% |
14,000 |
2013/3/18 |
123 |
124 |
123 |
124 |
-0.80% |
66,000 |
2013/3/15 |
124 |
125 |
123 |
125 |
+0.81% |
461,000 |
2013/3/14 |
124 |
125 |
124 |
124 |
+0.00% |
396,000 |
2013/3/13 |
125 |
125 |
124 |
124 |
+0.00% |
37,000 |
2013/3/12 |
124 |
124 |
124 |
124 |
+0.00% |
179,000 |
2013/3/11 |
124 |
125 |
124 |
124 |
+0.00% |
126,000 |
2013/3/8 |
124 |
124 |
124 |
124 |
+0.00% |
149,000 |
2013/3/7 |
124 |
125 |
124 |
124 |
+0.00% |
170,000 |
2013/3/6 |
124 |
124 |
124 |
124 |
+0.00% |
73,000 |
2013/3/5 |
124 |
125 |
124 |
124 |
+0.00% |
280,000 |
2013/3/4 |
124 |
125 |
124 |
124 |
+0.00% |
163,000 |
2013/3/1 |
125 |
125 |
124 |
124 |
+0.00% |
128,000 |
2013/2/28 |
124 |
125 |
124 |
124 |
-0.80% |
241,000 |
2013/2/27 |
124 |
125 |
124 |
125 |
+0.81% |
129,000 |
2013/2/26 |
125 |
125 |
124 |
124 |
-0.80% |
120,000 |
2013/2/25 |
124 |
125 |
124 |
125 |
+0.81% |
281,000 |
2013/2/22 |
124 |
124 |
124 |
124 |
+0.00% |
67,000 |
2013/2/21 |
124 |
125 |
124 |
124 |
+0.00% |
98,000 |
2013/2/20 |
124 |
125 |
124 |
124 |
-0.80% |
150,000 |
2013/2/19 |
124 |
125 |
124 |
125 |
+0.81% |
148,000 |
2013/2/18 |
124 |
125 |
124 |
124 |
+0.00% |
446,000 |
2013/2/15 |
124 |
125 |
124 |
124 |
+0.00% |
604,000 |
2013/2/14 |
124 |
124 |
124 |
124 |
+0.00% |
522,000 |
2013/2/13 |
124 |
124 |
124 |
124 |
+0.00% |
607,000 |
2013/2/12 |
124 |
125 |
124 |
124 |
+0.00% |
833,000 |
2013/2/8 |
125 |
125 |
124 |
124 |
+0.00% |
1,613,000 |
2013/2/7 |
125 |
125 |
124 |
124 |
+1.64% |
3,025,000 |
2013/2/6 |
121 |
124 |
119 |
122 |
+3.39% |
757,000 |
2013/2/5 |
118 |
120 |
116 |
118 |
+0.00% |
580,000 |
2013/2/4 |
112 |
122 |
112 |
118 |
+8.26% |
2,033,000 |
2013/2/1 |
109 |
112 |
107 |
109 |
+0.93% |
513,000 |
2013/1/31 |
108 |
110 |
107 |
108 |
+0.00% |
156,000 |
2013/1/30 |
106 |
108 |
105 |
108 |
+1.89% |
250,000 |
2013/1/29 |
105 |
108 |
105 |
106 |
+1.92% |
342,000 |
|