日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
1,120 |
1,125 |
1,072 |
1,083 |
-4.50% |
50,800 |
2013/7/25 |
1,150 |
1,152 |
1,130 |
1,134 |
-1.39% |
29,000 |
2013/7/24 |
1,157 |
1,157 |
1,128 |
1,150 |
-0.43% |
55,800 |
2013/7/23 |
1,130 |
1,170 |
1,129 |
1,155 |
+2.94% |
101,400 |
2013/7/22 |
1,118 |
1,130 |
1,114 |
1,122 |
+0.36% |
72,800 |
2013/7/19 |
1,132 |
1,138 |
1,104 |
1,118 |
-0.89% |
112,800 |
2013/7/18 |
1,134 |
1,136 |
1,123 |
1,128 |
-0.27% |
37,900 |
2013/7/17 |
1,108 |
1,136 |
1,108 |
1,131 |
+1.62% |
62,400 |
2013/7/16 |
1,115 |
1,125 |
1,108 |
1,113 |
+0.63% |
66,000 |
2013/7/12 |
1,077 |
1,118 |
1,045 |
1,106 |
+2.60% |
107,700 |
2013/7/11 |
1,086 |
1,087 |
1,066 |
1,078 |
-0.83% |
30,000 |
2013/7/10 |
1,085 |
1,090 |
1,074 |
1,087 |
+0.83% |
34,200 |
2013/7/9 |
1,074 |
1,085 |
1,065 |
1,078 |
+2.28% |
36,100 |
2013/7/8 |
1,085 |
1,098 |
1,053 |
1,054 |
-2.04% |
52,000 |
2013/7/5 |
1,045 |
1,079 |
1,045 |
1,076 |
+3.07% |
80,800 |
2013/7/4 |
1,036 |
1,047 |
1,034 |
1,044 |
-0.38% |
36,400 |
2013/7/3 |
1,042 |
1,050 |
1,031 |
1,048 |
+0.10% |
62,700 |
2013/7/2 |
1,003 |
1,050 |
1,003 |
1,047 |
+4.60% |
108,300 |
2013/7/1 |
1,000 |
1,030 |
989 |
1,001 |
+0.10% |
38,300 |
2013/6/28 |
967 |
1,005 |
961 |
1,000 |
+4.06% |
80,800 |
2013/6/27 |
939 |
969 |
939 |
961 |
+2.67% |
24,000 |
2013/6/26 |
946 |
971 |
934 |
936 |
-0.53% |
50,300 |
2013/6/25 |
937 |
960 |
925 |
941 |
-0.63% |
66,500 |
2013/6/24 |
958 |
989 |
939 |
947 |
-1.46% |
29,700 |
2013/6/21 |
940 |
969 |
929 |
961 |
-1.64% |
37,600 |
2013/6/20 |
979 |
996 |
977 |
977 |
-0.20% |
44,500 |
2013/6/19 |
950 |
983 |
950 |
979 |
+4.48% |
50,600 |
2013/6/18 |
942 |
969 |
930 |
937 |
-0.53% |
26,600 |
2013/6/17 |
900 |
950 |
900 |
942 |
+3.52% |
70,400 |
2013/6/14 |
912 |
941 |
908 |
910 |
+1.68% |
105,500 |
2013/6/13 |
908 |
915 |
885 |
895 |
-3.03% |
104,400 |
2013/6/12 |
889 |
941 |
889 |
923 |
+0.44% |
43,400 |
2013/6/11 |
951 |
961 |
916 |
919 |
-3.47% |
34,100 |
2013/6/10 |
915 |
959 |
907 |
952 |
+7.21% |
65,100 |
2013/6/7 |
929 |
929 |
840 |
888 |
-5.53% |
54,500 |
2013/6/6 |
919 |
952 |
919 |
940 |
-0.95% |
50,000 |
2013/6/5 |
973 |
980 |
946 |
949 |
-3.36% |
37,300 |
2013/6/4 |
923 |
993 |
915 |
982 |
+4.69% |
68,400 |
2013/6/3 |
957 |
961 |
931 |
938 |
-3.50% |
51,400 |
2013/5/31 |
1,000 |
1,009 |
964 |
972 |
-0.41% |
47,000 |
2013/5/30 |
998 |
1,016 |
962 |
976 |
-4.78% |
77,200 |
2013/5/29 |
1,060 |
1,066 |
1,025 |
1,025 |
-1.25% |
53,300 |
2013/5/28 |
1,005 |
1,046 |
993 |
1,038 |
+3.39% |
109,700 |
2013/5/27 |
1,020 |
1,069 |
1,001 |
1,004 |
-4.38% |
129,000 |
2013/5/24 |
1,071 |
1,100 |
1,009 |
1,050 |
-0.19% |
134,800 |
2013/5/23 |
1,098 |
1,161 |
1,050 |
1,052 |
-3.57% |
363,300 |
2013/5/22 |
1,095 |
1,155 |
1,084 |
1,091 |
-0.09% |
159,100 |
2013/5/21 |
1,034 |
1,116 |
1,034 |
1,092 |
+5.51% |
239,600 |
2013/5/20 |
995 |
1,042 |
995 |
1,035 |
+4.86% |
104,200 |
2013/5/17 |
973 |
995 |
973 |
987 |
-0.10% |
21,800 |
2013/5/16 |
992 |
999 |
971 |
988 |
+0.41% |
112,900 |
2013/5/15 |
991 |
1,030 |
975 |
984 |
+0.00% |
167,000 |
2013/5/14 |
980 |
991 |
969 |
984 |
+1.34% |
98,000 |
2013/5/13 |
975 |
980 |
964 |
971 |
+0.31% |
69,100 |
2013/5/10 |
963 |
988 |
960 |
968 |
+2.43% |
201,000 |
2013/5/9 |
975 |
985 |
942 |
945 |
-2.07% |
293,800 |
2013/5/8 |
949 |
969 |
946 |
965 |
+1.69% |
506,000 |
2013/5/7 |
936 |
953 |
936 |
949 |
+3.72% |
349,500 |
2013/5/2 |
943 |
943 |
912 |
915 |
-3.58% |
302,500 |
2013/5/1 |
953 |
957 |
940 |
949 |
-0.32% |
783,900 |
2013/4/30 |
950 |
969 |
947 |
952 |
+11.74% |
998,400 |
2013/4/26 |
862 |
869 |
844 |
852 |
-1.27% |
53,700 |
2013/4/25 |
850 |
868 |
823 |
863 |
+3.35% |
103,900 |
2013/4/24 |
811 |
840 |
809 |
835 |
+3.09% |
105,100 |
2013/4/23 |
811 |
814 |
806 |
810 |
+0.00% |
44,700 |
2013/4/22 |
794 |
815 |
792 |
810 |
+3.85% |
91,200 |
2013/4/19 |
769 |
784 |
764 |
780 |
+1.56% |
76,500 |
2013/4/18 |
768 |
774 |
760 |
768 |
-0.26% |
33,400 |
2013/4/17 |
744 |
776 |
744 |
770 |
+3.49% |
50,400 |
2013/4/16 |
738 |
749 |
737 |
744 |
-1.20% |
48,800 |
2013/4/15 |
757 |
757 |
747 |
753 |
-0.53% |
33,800 |
2013/4/12 |
770 |
770 |
751 |
757 |
-1.69% |
70,600 |
2013/4/11 |
760 |
770 |
753 |
770 |
+1.32% |
87,900 |
2013/4/10 |
770 |
784 |
750 |
760 |
-2.19% |
147,900 |
2013/4/9 |
773 |
784 |
766 |
777 |
+0.52% |
67,200 |
2013/4/8 |
767 |
774 |
750 |
773 |
+4.04% |
87,900 |
2013/4/5 |
760 |
769 |
727 |
743 |
+0.68% |
109,600 |
2013/4/4 |
703 |
738 |
693 |
738 |
+2.64% |
76,100 |
2013/4/3 |
702 |
721 |
695 |
719 |
+2.71% |
43,800 |
2013/4/2 |
702 |
711 |
692 |
700 |
-3.18% |
78,300 |
2013/4/1 |
737 |
740 |
716 |
723 |
-3.21% |
71,500 |
2013/3/29 |
754 |
757 |
737 |
747 |
-0.80% |
77,800 |
2013/3/28 |
746 |
757 |
744 |
753 |
+0.40% |
64,600 |
2013/3/27 |
746 |
753 |
745 |
750 |
-0.13% |
106,500 |
2013/3/26 |
740 |
755 |
740 |
751 |
-1.44% |
311,900 |
2013/3/25 |
766 |
774 |
762 |
762 |
-1.42% |
88,700 |
2013/3/22 |
780 |
780 |
773 |
773 |
-1.65% |
47,100 |
2013/3/21 |
785 |
794 |
783 |
786 |
+0.38% |
69,400 |
2013/3/19 |
787 |
793 |
783 |
783 |
+0.13% |
92,700 |
2013/3/18 |
795 |
795 |
782 |
782 |
-2.25% |
57,400 |
2013/3/15 |
810 |
812 |
795 |
800 |
-0.50% |
73,200 |
2013/3/14 |
801 |
809 |
795 |
804 |
+0.12% |
36,300 |
2013/3/13 |
810 |
812 |
799 |
803 |
-0.74% |
19,300 |
2013/3/12 |
811 |
828 |
806 |
809 |
+0.62% |
53,000 |
2013/3/11 |
805 |
807 |
798 |
804 |
+0.25% |
50,100 |
2013/3/8 |
785 |
804 |
785 |
802 |
+3.08% |
126,800 |
2013/3/7 |
781 |
790 |
765 |
778 |
-0.26% |
56,800 |
2013/3/6 |
777 |
780 |
770 |
780 |
+2.09% |
32,400 |
2013/3/5 |
770 |
774 |
761 |
764 |
-0.78% |
38,300 |
2013/3/4 |
774 |
782 |
761 |
770 |
+0.79% |
81,600 |
2013/3/1 |
754 |
768 |
752 |
764 |
+1.46% |
74,000 |
2013/2/28 |
747 |
758 |
745 |
753 |
+1.76% |
27,600 |
2013/2/27 |
753 |
755 |
739 |
740 |
-1.46% |
28,300 |
2013/2/26 |
750 |
762 |
745 |
751 |
-1.96% |
29,800 |
2013/2/25 |
760 |
768 |
757 |
766 |
+1.06% |
56,600 |
2013/2/22 |
746 |
760 |
736 |
758 |
+2.02% |
64,100 |
2013/2/21 |
754 |
754 |
736 |
743 |
-2.11% |
60,800 |
2013/2/20 |
741 |
762 |
736 |
759 |
+2.71% |
49,200 |
2013/2/19 |
740 |
746 |
736 |
739 |
+0.00% |
23,300 |
2013/2/18 |
730 |
742 |
730 |
739 |
+1.23% |
37,700 |
2013/2/15 |
745 |
745 |
690 |
730 |
-1.48% |
58,900 |
2013/2/14 |
741 |
757 |
735 |
741 |
+0.00% |
23,900 |
2013/2/13 |
760 |
760 |
737 |
741 |
-3.14% |
48,200 |
2013/2/12 |
753 |
768 |
753 |
765 |
+1.59% |
54,900 |
2013/2/8 |
761 |
762 |
745 |
753 |
-0.92% |
40,500 |
2013/2/7 |
750 |
760 |
749 |
760 |
+2.01% |
56,900 |
2013/2/6 |
740 |
749 |
738 |
745 |
+2.76% |
28,100 |
2013/2/5 |
746 |
749 |
725 |
725 |
-2.82% |
27,300 |
2013/2/4 |
750 |
759 |
743 |
746 |
-0.80% |
44,600 |
2013/2/1 |
756 |
759 |
721 |
752 |
-0.27% |
58,000 |
2013/1/31 |
722 |
755 |
715 |
754 |
+4.87% |
111,200 |
2013/1/30 |
710 |
722 |
706 |
719 |
+2.42% |
57,900 |
2013/1/29 |
702 |
710 |
701 |
702 |
-0.57% |
33,600 |
|