日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/25 |
63,000 |
64,400 |
61,000 |
63,000 |
-2.33% |
268 |
2013/6/24 |
65,200 |
65,700 |
64,200 |
64,500 |
-2.57% |
250 |
2013/6/21 |
65,100 |
66,500 |
65,100 |
66,200 |
-1.63% |
78 |
2013/6/20 |
67,700 |
67,900 |
66,500 |
67,300 |
-0.88% |
120 |
2013/6/19 |
68,000 |
68,900 |
67,600 |
67,900 |
+0.59% |
187 |
2013/6/18 |
68,500 |
68,600 |
66,500 |
67,500 |
-2.03% |
125 |
2013/6/17 |
66,900 |
68,900 |
65,700 |
68,900 |
+2.68% |
124 |
2013/6/14 |
69,900 |
69,900 |
66,100 |
67,100 |
+3.23% |
145 |
2013/6/13 |
66,100 |
66,100 |
64,000 |
65,000 |
-0.76% |
131 |
2013/6/12 |
65,000 |
66,500 |
65,000 |
65,500 |
-1.95% |
64 |
2013/6/11 |
67,000 |
70,000 |
65,900 |
66,800 |
+2.77% |
124 |
2013/6/10 |
62,100 |
65,100 |
61,900 |
65,000 |
+15.86% |
306 |
2013/6/7 |
55,000 |
59,900 |
53,000 |
56,100 |
-10.95% |
1,054 |
2013/6/6 |
68,700 |
70,000 |
63,000 |
63,000 |
-9.61% |
284 |
2013/6/5 |
71,300 |
71,600 |
68,600 |
69,700 |
-1.13% |
141 |
2013/6/4 |
69,600 |
71,600 |
68,600 |
70,500 |
+0.57% |
123 |
2013/6/3 |
70,000 |
72,500 |
69,700 |
70,100 |
-0.85% |
182 |
2013/5/31 |
70,600 |
72,500 |
70,000 |
70,700 |
+0.43% |
114 |
2013/5/30 |
71,900 |
72,200 |
70,400 |
70,400 |
-3.56% |
146 |
2013/5/29 |
71,500 |
73,200 |
70,500 |
73,000 |
+5.04% |
165 |
2013/5/28 |
68,000 |
69,900 |
65,700 |
69,500 |
+1.91% |
214 |
2013/5/27 |
66,000 |
68,200 |
63,700 |
68,200 |
-2.29% |
367 |
2013/5/24 |
73,900 |
74,500 |
65,000 |
69,800 |
-0.14% |
458 |
2013/5/23 |
75,700 |
83,000 |
69,600 |
69,900 |
-8.98% |
504 |
2013/5/22 |
80,000 |
80,000 |
76,600 |
76,800 |
-4.60% |
383 |
2013/5/21 |
84,000 |
84,100 |
80,300 |
80,500 |
-4.85% |
310 |
2013/5/20 |
84,500 |
86,000 |
83,000 |
84,600 |
+6.82% |
315 |
2013/5/17 |
75,500 |
80,000 |
75,000 |
79,200 |
+1.28% |
328 |
2013/5/16 |
78,000 |
79,900 |
68,900 |
78,200 |
-3.46% |
738 |
2013/5/15 |
87,000 |
88,000 |
80,000 |
81,000 |
-8.47% |
761 |
2013/5/14 |
90,000 |
90,000 |
85,100 |
88,500 |
-1.67% |
361 |
2013/5/13 |
94,500 |
94,500 |
89,500 |
90,000 |
-3.74% |
375 |
2013/5/10 |
94,900 |
94,900 |
90,100 |
93,500 |
-2.60% |
955 |
2013/5/9 |
90,000 |
100,100 |
90,000 |
96,000 |
+7.50% |
1,048 |
2013/5/8 |
88,000 |
89,900 |
86,100 |
89,300 |
+2.29% |
653 |
2013/5/7 |
88,800 |
89,700 |
85,100 |
87,300 |
+7.38% |
684 |
2013/5/2 |
78,000 |
81,300 |
77,800 |
81,300 |
+4.10% |
600 |
2013/5/1 |
78,700 |
79,300 |
76,500 |
78,100 |
-0.13% |
373 |
2013/4/30 |
76,400 |
78,800 |
75,000 |
78,200 |
+4.41% |
366 |
2013/4/26 |
76,100 |
76,700 |
73,900 |
74,900 |
-1.19% |
452 |
2013/4/25 |
77,000 |
77,700 |
75,800 |
75,800 |
-1.69% |
336 |
2013/4/24 |
78,600 |
79,000 |
76,800 |
77,100 |
-1.91% |
507 |
2013/4/23 |
78,900 |
79,800 |
78,100 |
78,600 |
+0.13% |
280 |
2013/4/22 |
80,500 |
81,000 |
78,300 |
78,500 |
+0.00% |
634 |
2013/4/19 |
77,100 |
78,500 |
76,600 |
78,500 |
+1.95% |
272 |
2013/4/18 |
77,000 |
79,000 |
75,000 |
77,000 |
-0.39% |
376 |
2013/4/17 |
76,100 |
77,300 |
75,900 |
77,300 |
+3.62% |
421 |
2013/4/16 |
70,300 |
75,300 |
70,300 |
74,600 |
+3.90% |
343 |
2013/4/15 |
75,100 |
75,100 |
70,500 |
71,800 |
-5.03% |
599 |
2013/4/12 |
76,000 |
77,500 |
75,500 |
75,600 |
-0.53% |
276 |
2013/4/11 |
75,800 |
80,500 |
72,800 |
76,000 |
+3.40% |
1,049 |
2013/4/10 |
73,600 |
78,000 |
73,000 |
73,500 |
-3.67% |
688 |
2013/4/9 |
80,100 |
82,000 |
73,500 |
76,300 |
+1.19% |
1,633 |
2013/4/8 |
72,500 |
75,400 |
70,100 |
75,400 |
+15.29% |
1,263 |
2013/4/5 |
68,900 |
69,000 |
65,200 |
65,400 |
+2.19% |
1,265 |
2013/4/4 |
60,000 |
64,000 |
57,000 |
64,000 |
+7.56% |
422 |
2013/4/3 |
62,900 |
62,900 |
59,000 |
59,500 |
+1.02% |
208 |
2013/4/2 |
53,200 |
59,200 |
50,800 |
58,900 |
-0.17% |
494 |
2013/4/1 |
64,700 |
65,400 |
57,600 |
59,000 |
-7.09% |
641 |
2013/3/29 |
65,800 |
66,000 |
62,000 |
63,500 |
-2.01% |
397 |
2013/3/28 |
63,500 |
67,900 |
62,200 |
64,800 |
+4.18% |
989 |
2013/3/27 |
57,000 |
62,200 |
57,000 |
62,200 |
+10.68% |
645 |
2013/3/26 |
56,700 |
57,100 |
56,100 |
56,200 |
-1.58% |
173 |
2013/3/25 |
57,200 |
58,000 |
56,600 |
57,100 |
-1.89% |
283 |
2013/3/22 |
59,000 |
59,400 |
58,000 |
58,200 |
-2.18% |
335 |
2013/3/21 |
60,000 |
61,900 |
58,000 |
59,500 |
+2.59% |
846 |
2013/3/19 |
58,600 |
58,600 |
57,300 |
58,000 |
+1.58% |
329 |
2013/3/18 |
57,000 |
58,800 |
56,000 |
57,100 |
+1.42% |
528 |
2013/3/15 |
55,500 |
57,400 |
55,200 |
56,300 |
+2.18% |
560 |
2013/3/14 |
54,000 |
55,300 |
52,400 |
55,100 |
+3.96% |
567 |
2013/3/13 |
52,200 |
53,400 |
51,500 |
53,000 |
+1.53% |
243 |
2013/3/12 |
55,000 |
55,300 |
52,200 |
52,200 |
+3.57% |
1,024 |
2013/3/11 |
50,900 |
53,000 |
50,100 |
50,400 |
-3.08% |
498 |
2013/3/8 |
52,500 |
53,500 |
51,000 |
52,000 |
-2.80% |
424 |
2013/3/7 |
57,800 |
59,800 |
50,100 |
53,500 |
-2.37% |
2,173 |
2013/3/6 |
47,800 |
54,800 |
47,800 |
54,800 |
+14.64% |
1,932 |
2013/3/5 |
48,900 |
49,600 |
47,800 |
47,800 |
-1.95% |
377 |
2013/3/4 |
49,900 |
50,000 |
47,500 |
48,750 |
+0.10% |
795 |
2013/3/1 |
46,000 |
51,700 |
46,000 |
48,700 |
+7.03% |
1,059 |
2013/2/28 |
44,050 |
45,500 |
44,000 |
45,500 |
+3.06% |
337 |
2013/2/27 |
44,200 |
44,350 |
43,900 |
44,150 |
+1.26% |
103 |
2013/2/26 |
43,450 |
44,250 |
43,450 |
43,600 |
-1.91% |
186 |
2013/2/25 |
44,050 |
45,000 |
44,000 |
44,450 |
+1.14% |
119 |
2013/2/22 |
43,950 |
44,050 |
43,100 |
43,950 |
-1.01% |
148 |
2013/2/21 |
44,450 |
45,000 |
44,350 |
44,400 |
+0.00% |
126 |
2013/2/20 |
44,350 |
45,300 |
44,100 |
44,400 |
+1.02% |
227 |
2013/2/19 |
42,000 |
44,000 |
41,050 |
43,950 |
+4.64% |
234 |
2013/2/18 |
41,250 |
42,000 |
40,650 |
42,000 |
+0.12% |
162 |
2013/2/15 |
43,150 |
43,600 |
38,650 |
41,950 |
-2.56% |
314 |
2013/2/14 |
42,600 |
43,200 |
42,200 |
43,050 |
-1.03% |
179 |
2013/2/13 |
45,000 |
45,350 |
42,600 |
43,500 |
-2.47% |
262 |
2013/2/12 |
45,000 |
45,300 |
44,000 |
44,600 |
+2.06% |
200 |
2013/2/8 |
44,550 |
48,000 |
43,700 |
43,700 |
-0.68% |
485 |
2013/2/7 |
44,500 |
44,500 |
43,100 |
44,000 |
-2.22% |
166 |
2013/2/6 |
45,100 |
45,600 |
44,000 |
45,000 |
+2.74% |
247 |
2013/2/5 |
44,750 |
44,900 |
43,600 |
43,800 |
-3.52% |
334 |
2013/2/4 |
47,000 |
47,000 |
44,500 |
45,400 |
-4.42% |
865 |
2013/2/1 |
49,100 |
50,000 |
47,350 |
47,500 |
-4.23% |
363 |
2013/1/31 |
46,700 |
49,600 |
45,500 |
49,600 |
+3.12% |
760 |
2013/1/30 |
43,100 |
48,100 |
43,100 |
48,100 |
+17.32% |
1,646 |
2013/1/29 |
41,100 |
44,500 |
40,800 |
41,000 |
+2.63% |
1,026 |
2013/1/28 |
40,000 |
40,400 |
39,550 |
39,950 |
+0.38% |
263 |
2013/1/25 |
40,450 |
40,850 |
39,400 |
39,800 |
+0.51% |
304 |
2013/1/24 |
39,000 |
40,150 |
39,000 |
39,600 |
+0.25% |
224 |
2013/1/23 |
39,850 |
40,650 |
39,100 |
39,500 |
-3.30% |
277 |
2013/1/22 |
41,300 |
41,800 |
40,000 |
40,850 |
-0.61% |
539 |
2013/1/21 |
42,000 |
43,850 |
41,050 |
41,100 |
+1.48% |
1,165 |
2013/1/18 |
37,950 |
41,000 |
37,750 |
40,500 |
+8.00% |
946 |
2013/1/17 |
36,950 |
38,100 |
36,850 |
37,500 |
+0.54% |
1,483 |
2013/1/16 |
37,800 |
38,000 |
37,250 |
37,300 |
-2.74% |
219 |
2013/1/15 |
37,500 |
38,900 |
37,200 |
38,350 |
+1.32% |
597 |
2013/1/11 |
38,900 |
39,800 |
37,550 |
37,850 |
-0.39% |
232 |
2013/1/10 |
37,200 |
40,000 |
37,200 |
38,000 |
+4.11% |
468 |
2013/1/9 |
35,300 |
36,500 |
35,200 |
36,500 |
+3.25% |
274 |
2013/1/8 |
35,700 |
36,100 |
35,000 |
35,350 |
+0.43% |
275 |
2013/1/7 |
34,400 |
35,750 |
34,400 |
35,200 |
+3.07% |
224 |
2013/1/4 |
34,450 |
34,500 |
33,800 |
34,150 |
+0.15% |
334 |
2012/12/28 |
34,100 |
34,450 |
33,300 |
34,100 |
+0.00% |
129 |
2012/12/27 |
34,500 |
34,500 |
33,700 |
34,100 |
-1.16% |
177 |
2012/12/26 |
34,050 |
34,500 |
32,950 |
34,500 |
+0.88% |
532 |
2012/12/25 |
33,300 |
34,250 |
33,200 |
34,200 |
+3.17% |
496 |
2012/12/21 |
33,200 |
33,500 |
33,150 |
33,150 |
+0.45% |
111 |
2012/12/20 |
33,500 |
33,700 |
32,950 |
33,000 |
-0.30% |
248 |
|