日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/25 |
1,142 |
1,190 |
1,100 |
1,153 |
-0.09% |
301,800 |
2013/6/24 |
1,146 |
1,158 |
1,145 |
1,154 |
+0.79% |
40,300 |
2013/6/21 |
1,110 |
1,147 |
1,110 |
1,145 |
+0.44% |
79,000 |
2013/6/20 |
1,121 |
1,144 |
1,121 |
1,140 |
+0.71% |
71,100 |
2013/6/19 |
1,090 |
1,134 |
1,090 |
1,132 |
+4.14% |
77,400 |
2013/6/18 |
1,090 |
1,092 |
1,076 |
1,087 |
+0.46% |
30,400 |
2013/6/17 |
1,042 |
1,085 |
1,023 |
1,082 |
+3.84% |
42,100 |
2013/6/14 |
1,035 |
1,053 |
1,026 |
1,042 |
+2.46% |
101,600 |
2013/6/13 |
1,046 |
1,060 |
1,016 |
1,017 |
-6.53% |
48,700 |
2013/6/12 |
1,044 |
1,092 |
1,040 |
1,088 |
+1.30% |
82,500 |
2013/6/11 |
1,118 |
1,119 |
1,055 |
1,074 |
-4.79% |
89,700 |
2013/6/10 |
1,058 |
1,132 |
1,058 |
1,128 |
+5.72% |
70,500 |
2013/6/7 |
1,098 |
1,111 |
1,054 |
1,067 |
-3.96% |
87,900 |
2013/6/6 |
1,123 |
1,137 |
1,106 |
1,111 |
-2.63% |
63,900 |
2013/6/5 |
1,141 |
1,179 |
1,141 |
1,141 |
-0.61% |
28,400 |
2013/6/4 |
1,147 |
1,166 |
1,115 |
1,148 |
-2.46% |
78,400 |
2013/6/3 |
1,176 |
1,185 |
1,161 |
1,177 |
-2.00% |
106,400 |
2013/5/31 |
1,173 |
1,201 |
1,173 |
1,201 |
+2.47% |
96,300 |
2013/5/30 |
1,173 |
1,191 |
1,144 |
1,172 |
-1.51% |
63,400 |
2013/5/29 |
1,174 |
1,205 |
1,168 |
1,190 |
+1.71% |
83,200 |
2013/5/28 |
1,116 |
1,171 |
1,116 |
1,170 |
+3.45% |
114,700 |
2013/5/27 |
1,165 |
1,196 |
1,120 |
1,131 |
-7.67% |
122,200 |
2013/5/24 |
1,207 |
1,232 |
1,181 |
1,225 |
+0.66% |
90,000 |
2013/5/23 |
1,231 |
1,250 |
1,203 |
1,217 |
-1.93% |
132,500 |
2013/5/22 |
1,240 |
1,242 |
1,232 |
1,241 |
+0.00% |
36,800 |
2013/5/21 |
1,238 |
1,244 |
1,229 |
1,241 |
+0.24% |
52,700 |
2013/5/20 |
1,230 |
1,246 |
1,212 |
1,238 |
+0.41% |
34,600 |
2013/5/17 |
1,218 |
1,240 |
1,181 |
1,233 |
+1.23% |
57,800 |
2013/5/16 |
1,237 |
1,237 |
1,176 |
1,218 |
-1.54% |
129,600 |
2013/5/15 |
1,246 |
1,249 |
1,216 |
1,237 |
-0.96% |
83,800 |
2013/5/14 |
1,251 |
1,255 |
1,200 |
1,249 |
-1.11% |
88,100 |
2013/5/13 |
1,278 |
1,278 |
1,235 |
1,263 |
-1.17% |
112,900 |
2013/5/10 |
1,280 |
1,282 |
1,264 |
1,278 |
+0.71% |
90,000 |
2013/5/9 |
1,277 |
1,288 |
1,264 |
1,269 |
+0.16% |
124,800 |
2013/5/8 |
1,234 |
1,271 |
1,234 |
1,267 |
+2.67% |
188,000 |
2013/5/7 |
1,200 |
1,238 |
1,195 |
1,234 |
+3.96% |
129,000 |
2013/5/2 |
1,160 |
1,193 |
1,159 |
1,187 |
+2.33% |
92,500 |
2013/5/1 |
1,169 |
1,170 |
1,145 |
1,160 |
+0.52% |
56,400 |
2013/4/30 |
1,138 |
1,160 |
1,137 |
1,154 |
+1.50% |
69,700 |
2013/4/26 |
1,144 |
1,150 |
1,135 |
1,137 |
-0.52% |
67,700 |
2013/4/25 |
1,130 |
1,148 |
1,129 |
1,143 |
+1.42% |
79,100 |
2013/4/24 |
1,086 |
1,128 |
1,086 |
1,127 |
+4.06% |
89,900 |
2013/4/23 |
1,050 |
1,088 |
1,049 |
1,083 |
+3.24% |
77,500 |
2013/4/22 |
1,020 |
1,055 |
1,020 |
1,049 |
+3.55% |
88,800 |
2013/4/19 |
993 |
1,019 |
983 |
1,013 |
+2.01% |
157,200 |
2013/4/18 |
993 |
1,000 |
988 |
993 |
-0.20% |
120,600 |
2013/4/17 |
995 |
998 |
990 |
995 |
+0.00% |
77,400 |
2013/4/16 |
978 |
995 |
976 |
995 |
+0.81% |
72,200 |
2013/4/15 |
993 |
995 |
984 |
987 |
-0.60% |
39,600 |
2013/4/12 |
977 |
996 |
977 |
993 |
+0.61% |
58,200 |
2013/4/11 |
983 |
989 |
971 |
987 |
+0.51% |
43,400 |
2013/4/10 |
972 |
985 |
972 |
982 |
+1.45% |
36,200 |
2013/4/9 |
987 |
990 |
966 |
968 |
-2.12% |
77,000 |
2013/4/8 |
982 |
994 |
974 |
989 |
+0.61% |
103,300 |
2013/4/5 |
978 |
988 |
973 |
983 |
+0.82% |
142,600 |
2013/4/4 |
961 |
975 |
956 |
975 |
+1.04% |
103,500 |
2013/4/3 |
944 |
965 |
944 |
965 |
+2.22% |
98,200 |
2013/4/2 |
942 |
953 |
912 |
944 |
+0.21% |
158,300 |
2013/4/1 |
949 |
959 |
937 |
942 |
-2.28% |
111,400 |
2013/3/29 |
961 |
966 |
949 |
964 |
+0.21% |
73,900 |
2013/3/28 |
945 |
965 |
943 |
962 |
+1.69% |
140,800 |
2013/3/27 |
917 |
948 |
911 |
946 |
+2.49% |
152,600 |
2013/3/26 |
919 |
925 |
917 |
923 |
-0.32% |
108,900 |
2013/3/25 |
936 |
937 |
917 |
926 |
-1.17% |
125,500 |
2013/3/22 |
946 |
946 |
937 |
937 |
-0.95% |
84,200 |
2013/3/21 |
951 |
959 |
943 |
946 |
-1.05% |
142,400 |
2013/3/19 |
958 |
964 |
955 |
956 |
-0.73% |
73,900 |
2013/3/18 |
975 |
985 |
961 |
963 |
-2.73% |
45,500 |
2013/3/15 |
974 |
990 |
970 |
990 |
+1.54% |
127,600 |
2013/3/14 |
966 |
980 |
962 |
975 |
+0.93% |
59,100 |
2013/3/13 |
965 |
970 |
962 |
966 |
+0.10% |
73,700 |
2013/3/12 |
985 |
985 |
965 |
965 |
-1.83% |
56,700 |
2013/3/11 |
980 |
987 |
970 |
983 |
+0.61% |
66,600 |
2013/3/8 |
957 |
980 |
957 |
977 |
+0.51% |
125,700 |
2013/3/7 |
973 |
978 |
961 |
972 |
-1.02% |
71,500 |
2013/3/6 |
982 |
986 |
977 |
982 |
+0.10% |
30,100 |
2013/3/5 |
993 |
995 |
977 |
981 |
-0.71% |
44,400 |
2013/3/4 |
992 |
995 |
985 |
988 |
+0.00% |
45,000 |
2013/3/1 |
982 |
991 |
980 |
988 |
-0.30% |
58,100 |
2013/2/28 |
990 |
996 |
986 |
991 |
+0.10% |
74,600 |
2013/2/27 |
983 |
990 |
975 |
990 |
+1.02% |
58,000 |
2013/2/26 |
961 |
984 |
961 |
980 |
+0.72% |
69,700 |
2013/2/25 |
975 |
987 |
967 |
973 |
-0.92% |
49,800 |
2013/2/22 |
972 |
983 |
963 |
982 |
+1.24% |
78,500 |
2013/2/21 |
963 |
984 |
958 |
970 |
-0.51% |
78,500 |
2013/2/20 |
971 |
980 |
966 |
975 |
+0.83% |
49,900 |
2013/2/19 |
952 |
970 |
946 |
967 |
+0.83% |
44,300 |
2013/2/18 |
935 |
962 |
928 |
959 |
+2.13% |
74,500 |
2013/2/15 |
949 |
950 |
915 |
939 |
-0.84% |
88,300 |
2013/2/14 |
971 |
978 |
947 |
947 |
-2.07% |
100,300 |
2013/2/13 |
950 |
980 |
948 |
967 |
+0.21% |
152,300 |
2013/2/12 |
980 |
988 |
965 |
965 |
-2.43% |
114,800 |
2013/2/8 |
991 |
993 |
978 |
989 |
+0.00% |
106,200 |
2013/2/7 |
992 |
1,000 |
983 |
989 |
-0.20% |
107,100 |
2013/2/6 |
983 |
998 |
983 |
991 |
+0.00% |
142,600 |
2013/2/5 |
961 |
1,002 |
961 |
991 |
+2.91% |
168,100 |
2013/2/4 |
964 |
980 |
961 |
963 |
-0.52% |
78,800 |
2013/2/1 |
950 |
970 |
949 |
968 |
+2.65% |
109,400 |
2013/1/31 |
952 |
952 |
934 |
943 |
-1.26% |
44,400 |
2013/1/30 |
928 |
960 |
927 |
955 |
+3.80% |
102,300 |
2013/1/29 |
927 |
930 |
916 |
920 |
-0.65% |
125,700 |
2013/1/28 |
930 |
942 |
925 |
926 |
+0.11% |
89,600 |
2013/1/25 |
900 |
926 |
894 |
925 |
+2.89% |
145,800 |
2013/1/24 |
867 |
900 |
863 |
899 |
+3.57% |
163,400 |
2013/1/23 |
860 |
873 |
858 |
868 |
+0.35% |
77,500 |
2013/1/22 |
870 |
874 |
861 |
865 |
+0.12% |
86,300 |
2013/1/21 |
851 |
866 |
850 |
864 |
+1.29% |
86,600 |
2013/1/18 |
845 |
853 |
843 |
853 |
+1.55% |
106,800 |
2013/1/17 |
832 |
842 |
832 |
840 |
+0.96% |
173,500 |
2013/1/16 |
829 |
834 |
828 |
832 |
+0.24% |
90,600 |
2013/1/15 |
830 |
834 |
829 |
830 |
+0.00% |
96,800 |
2013/1/11 |
827 |
832 |
823 |
830 |
+0.36% |
212,700 |
2013/1/10 |
822 |
829 |
816 |
827 |
-0.12% |
193,100 |
2013/1/9 |
822 |
831 |
822 |
828 |
+0.00% |
199,400 |
2013/1/8 |
823 |
831 |
821 |
828 |
+0.36% |
145,900 |
2013/1/7 |
820 |
825 |
818 |
825 |
+0.49% |
187,200 |
2013/1/4 |
815 |
822 |
814 |
821 |
+0.61% |
209,000 |
2012/12/28 |
817 |
818 |
810 |
816 |
+0.00% |
142,400 |
2012/12/27 |
802 |
819 |
802 |
816 |
+1.24% |
224,400 |
2012/12/26 |
791 |
810 |
785 |
806 |
-1.47% |
182,500 |
2012/12/25 |
816 |
821 |
815 |
818 |
+0.12% |
274,000 |
2012/12/21 |
813 |
820 |
811 |
817 |
+0.74% |
198,400 |
2012/12/20 |
797 |
817 |
797 |
811 |
+1.38% |
332,500 |
|