日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/1/24 |
498 |
498 |
497 |
497 |
-0.20% |
2,200 |
2014/1/23 |
497 |
499 |
497 |
498 |
+0.00% |
2,400 |
2014/1/22 |
497 |
499 |
497 |
498 |
+0.20% |
2,500 |
2014/1/21 |
497 |
498 |
497 |
497 |
+0.00% |
2,200 |
2014/1/20 |
497 |
497 |
497 |
497 |
+0.00% |
3,100 |
2014/1/17 |
497 |
497 |
497 |
497 |
+0.00% |
600 |
2014/1/16 |
497 |
497 |
497 |
497 |
+0.00% |
800 |
2014/1/15 |
497 |
497 |
497 |
497 |
+0.00% |
1,500 |
2014/1/14 |
497 |
497 |
497 |
497 |
+0.00% |
5,000 |
2014/1/10 |
497 |
497 |
497 |
497 |
+0.00% |
400 |
2014/1/9 |
497 |
497 |
497 |
497 |
+0.00% |
1,500 |
2014/1/8 |
497 |
497 |
497 |
497 |
+0.00% |
2,300 |
2014/1/7 |
497 |
497 |
496 |
497 |
+0.00% |
2,100 |
2014/1/6 |
497 |
497 |
497 |
497 |
+0.20% |
3,700 |
2013/12/30 |
497 |
497 |
496 |
496 |
+0.00% |
3,500 |
2013/12/27 |
496 |
497 |
496 |
496 |
+0.00% |
10,700 |
2013/12/26 |
497 |
497 |
496 |
496 |
-0.20% |
800 |
2013/12/25 |
497 |
498 |
497 |
497 |
+0.00% |
1,900 |
2013/12/24 |
497 |
497 |
497 |
497 |
+0.00% |
3,900 |
2013/12/20 |
497 |
497 |
497 |
497 |
+0.00% |
3,600 |
2013/12/19 |
497 |
497 |
497 |
497 |
+0.00% |
1,700 |
2013/12/18 |
497 |
497 |
497 |
497 |
+0.00% |
1,100 |
2013/12/17 |
498 |
498 |
497 |
497 |
+0.00% |
700 |
2013/12/16 |
497 |
497 |
497 |
497 |
+0.00% |
1,600 |
2013/12/13 |
497 |
497 |
497 |
497 |
+0.00% |
2,000 |
2013/12/12 |
497 |
497 |
497 |
497 |
+0.00% |
600 |
2013/12/11 |
497 |
498 |
497 |
497 |
+0.00% |
1,400 |
2013/12/10 |
498 |
498 |
497 |
497 |
+0.00% |
700 |
2013/12/9 |
497 |
497 |
497 |
497 |
+0.00% |
400 |
2013/12/6 |
497 |
497 |
497 |
497 |
+0.00% |
300 |
2013/12/5 |
497 |
498 |
496 |
497 |
+0.00% |
1,100 |
2013/12/4 |
497 |
497 |
497 |
497 |
+0.00% |
500 |
2013/12/3 |
497 |
497 |
497 |
497 |
+0.20% |
700 |
2013/12/2 |
496 |
496 |
496 |
496 |
-0.40% |
1,400 |
2013/11/28 |
498 |
498 |
498 |
498 |
+0.20% |
100 |
2013/11/26 |
497 |
497 |
497 |
497 |
+0.20% |
200 |
2013/11/25 |
496 |
496 |
496 |
496 |
-0.20% |
1,100 |
2013/11/22 |
497 |
497 |
497 |
497 |
+0.20% |
200 |
2013/11/20 |
497 |
497 |
496 |
496 |
-0.20% |
2,300 |
2013/11/19 |
497 |
497 |
497 |
497 |
+0.00% |
600 |
2013/11/18 |
497 |
497 |
497 |
497 |
+0.00% |
500 |
2013/11/15 |
497 |
497 |
497 |
497 |
+0.00% |
500 |
2013/11/14 |
497 |
499 |
497 |
497 |
+0.00% |
800 |
2013/11/13 |
497 |
497 |
497 |
497 |
+0.00% |
500 |
2013/11/12 |
497 |
497 |
497 |
497 |
+0.00% |
900 |
2013/11/11 |
497 |
497 |
497 |
497 |
+0.00% |
200 |
2013/11/8 |
498 |
498 |
497 |
497 |
+0.00% |
800 |
2013/11/7 |
497 |
497 |
497 |
497 |
+0.00% |
1,000 |
2013/11/6 |
497 |
497 |
497 |
497 |
+0.00% |
600 |
2013/11/5 |
496 |
497 |
496 |
497 |
+0.20% |
2,700 |
2013/11/1 |
496 |
496 |
496 |
496 |
+0.00% |
100 |
2013/10/31 |
496 |
496 |
496 |
496 |
+0.00% |
1,300 |
2013/10/30 |
496 |
496 |
496 |
496 |
+0.00% |
1,900 |
2013/10/29 |
496 |
496 |
496 |
496 |
+0.00% |
300 |
2013/10/25 |
496 |
496 |
496 |
496 |
+0.00% |
1,800 |
2013/10/24 |
496 |
498 |
496 |
496 |
+0.00% |
800 |
2013/10/23 |
496 |
496 |
496 |
496 |
+0.00% |
100 |
2013/10/22 |
496 |
496 |
496 |
496 |
-0.40% |
1,100 |
2013/10/21 |
498 |
498 |
498 |
498 |
+0.40% |
200 |
2013/10/18 |
496 |
496 |
496 |
496 |
+0.00% |
1,200 |
2013/10/17 |
496 |
496 |
496 |
496 |
+0.00% |
1,400 |
2013/10/16 |
496 |
496 |
496 |
496 |
-0.20% |
2,200 |
2013/10/15 |
496 |
497 |
496 |
497 |
+0.20% |
1,100 |
2013/10/11 |
497 |
498 |
496 |
496 |
-0.60% |
1,800 |
2013/10/10 |
496 |
499 |
496 |
499 |
+0.60% |
1,700 |
2013/10/9 |
496 |
497 |
496 |
496 |
-0.60% |
4,300 |
2013/10/8 |
499 |
499 |
499 |
499 |
+0.00% |
5,800 |
2013/10/7 |
495 |
499 |
495 |
499 |
+0.00% |
3,100 |
2013/10/4 |
499 |
499 |
499 |
499 |
+0.00% |
3,100 |
2013/10/3 |
499 |
499 |
499 |
499 |
+0.00% |
7,100 |
2013/10/2 |
499 |
500 |
499 |
499 |
+0.00% |
5,500 |
2013/10/1 |
499 |
500 |
499 |
499 |
+0.00% |
4,000 |
2013/9/30 |
499 |
499 |
499 |
499 |
-0.20% |
2,300 |
2013/9/27 |
499 |
500 |
499 |
500 |
+0.20% |
14,700 |
2013/9/26 |
499 |
499 |
499 |
499 |
+0.00% |
7,900 |
2013/9/25 |
499 |
499 |
499 |
499 |
+0.00% |
77 |
2013/9/24 |
499.5 |
499.5 |
499 |
499 |
-0.20% |
42 |
2013/9/20 |
499.5 |
500 |
499.5 |
500 |
+0.20% |
216 |
2013/9/19 |
499 |
499.5 |
499 |
499 |
+0.00% |
85 |
2013/9/18 |
498.5 |
499 |
498.5 |
499 |
+0.00% |
164 |
2013/9/17 |
499 |
499.5 |
499 |
499 |
+0.00% |
220 |
2013/9/13 |
499.5 |
499.5 |
498.5 |
499 |
+0.00% |
86 |
2013/9/12 |
499 |
499 |
499 |
499 |
+0.00% |
50 |
2013/9/11 |
499 |
499.5 |
499 |
499 |
+0.00% |
113 |
2013/9/10 |
499 |
499 |
499 |
499 |
+0.00% |
72 |
2013/9/9 |
499 |
499 |
499 |
499 |
+0.00% |
131 |
2013/9/6 |
499 |
499 |
498.5 |
499 |
+0.00% |
184 |
2013/9/5 |
499 |
499 |
499 |
499 |
+0.00% |
121 |
2013/9/4 |
499 |
499 |
498.5 |
499 |
+0.00% |
121 |
2013/9/3 |
499 |
499 |
498.5 |
499 |
+0.00% |
121 |
2013/9/2 |
499 |
499 |
499 |
499 |
+0.00% |
1,382 |
2013/8/30 |
498.5 |
499 |
498.5 |
499 |
+0.00% |
463 |
2013/8/29 |
499.5 |
499.5 |
499 |
499 |
+0.00% |
131 |
2013/8/28 |
499 |
499 |
498.5 |
499 |
+0.00% |
244 |
2013/8/27 |
499.5 |
499.5 |
499 |
499 |
+0.00% |
278 |
2013/8/26 |
498.5 |
499 |
498.5 |
499 |
+0.00% |
750 |
2013/8/23 |
499 |
499.5 |
499 |
499 |
+0.00% |
290 |
2013/8/22 |
499 |
499 |
499 |
499 |
+0.00% |
264 |
2013/8/21 |
499 |
499.5 |
499 |
499 |
+0.00% |
300 |
2013/8/20 |
499 |
499 |
499 |
499 |
+0.00% |
1,585 |
2013/8/19 |
498.5 |
499.5 |
498.5 |
499 |
+0.20% |
1,394 |
2013/8/16 |
498 |
498.5 |
498 |
498 |
+0.00% |
273 |
2013/8/15 |
498 |
498.5 |
498 |
498 |
+0.00% |
519 |
2013/8/14 |
498 |
498.5 |
498 |
498 |
+0.00% |
476 |
2013/8/13 |
498.5 |
499 |
498 |
498 |
-0.20% |
874 |
2013/8/12 |
498.5 |
499 |
498 |
499 |
+10.64% |
7,318 |
2013/8/9 |
451 |
451 |
451 |
451 |
+18.37% |
363 |
2013/8/8 |
376 |
381 |
376 |
381 |
+1.33% |
43 |
2013/8/7 |
375 |
376 |
375 |
376 |
+0.00% |
9 |
2013/8/6 |
376 |
376 |
376 |
376 |
-1.83% |
21 |
2013/8/5 |
371 |
385 |
371 |
383 |
+3.51% |
161 |
2013/8/2 |
360 |
371 |
360 |
370 |
+5.71% |
85 |
2013/8/1 |
337 |
355 |
337 |
350 |
+6.06% |
33 |
2013/7/31 |
336 |
336 |
330 |
330 |
-3.79% |
15 |
2013/7/30 |
344 |
344 |
343 |
343 |
-4.19% |
25 |
2013/7/29 |
379.5 |
379.5 |
330 |
358 |
-5.79% |
95 |
2013/7/26 |
366 |
380 |
360 |
380 |
+0.00% |
101 |
2013/7/25 |
352 |
380 |
352 |
380 |
+7.95% |
226 |
2013/7/24 |
330.5 |
352 |
330.5 |
352 |
+6.67% |
85 |
2013/7/23 |
330 |
330 |
330 |
330 |
+0.00% |
8 |
2013/7/22 |
330 |
330 |
330 |
330 |
-2.94% |
3 |
2013/7/19 |
330 |
345 |
330 |
340 |
-1.16% |
51 |
2013/7/18 |
320 |
350 |
320 |
344 |
+9.21% |
183 |
|