日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
983 |
1,015 |
982 |
1,005 |
+1.72% |
92,600 |
2013/9/24 |
981 |
989 |
975 |
988 |
+0.51% |
58,000 |
2013/9/20 |
981 |
991 |
971 |
983 |
-0.51% |
57,200 |
2013/9/19 |
950 |
988 |
948 |
988 |
+5.11% |
34,100 |
2013/9/18 |
930 |
949 |
929 |
940 |
+0.75% |
49,400 |
2013/9/17 |
950 |
954 |
898 |
933 |
-1.48% |
32,200 |
2013/9/13 |
942 |
953 |
934 |
947 |
+0.32% |
22,600 |
2013/9/12 |
961 |
961 |
940 |
944 |
-0.42% |
27,300 |
2013/9/11 |
963 |
966 |
943 |
948 |
-1.56% |
31,500 |
2013/9/10 |
980 |
980 |
943 |
963 |
-1.73% |
29,800 |
2013/9/9 |
969 |
980 |
957 |
980 |
+2.73% |
7,400 |
2013/9/6 |
967 |
967 |
947 |
954 |
-0.52% |
31,300 |
2013/9/5 |
974 |
975 |
951 |
959 |
-0.72% |
12,500 |
2013/9/4 |
957 |
967 |
952 |
966 |
+0.52% |
20,300 |
2013/9/3 |
935 |
967 |
935 |
961 |
+4.46% |
15,400 |
2013/9/2 |
922 |
927 |
915 |
920 |
+1.43% |
8,500 |
2013/8/30 |
937 |
940 |
905 |
907 |
-2.37% |
22,200 |
2013/8/29 |
936 |
943 |
927 |
929 |
-1.90% |
16,600 |
2013/8/28 |
953 |
964 |
938 |
947 |
-3.17% |
19,400 |
2013/8/27 |
965 |
987 |
952 |
978 |
+1.03% |
15,400 |
2013/8/26 |
993 |
993 |
965 |
968 |
-2.02% |
8,600 |
2013/8/23 |
970 |
1,000 |
970 |
988 |
+2.49% |
5,900 |
2013/8/22 |
971 |
971 |
948 |
964 |
-1.53% |
27,900 |
2013/8/21 |
990 |
1,002 |
979 |
979 |
-1.61% |
21,300 |
2013/8/20 |
1,003 |
1,011 |
995 |
995 |
-1.58% |
38,200 |
2013/8/19 |
991 |
1,013 |
991 |
1,011 |
+2.02% |
9,600 |
2013/8/16 |
992 |
994 |
983 |
991 |
-0.10% |
14,400 |
2013/8/15 |
1,015 |
1,015 |
990 |
992 |
-2.75% |
32,200 |
2013/8/14 |
1,011 |
1,021 |
1,000 |
1,020 |
+0.99% |
28,100 |
2013/8/13 |
993 |
1,013 |
974 |
1,010 |
+1.81% |
32,800 |
2013/8/12 |
993 |
1,008 |
967 |
992 |
-1.29% |
34,100 |
2013/8/9 |
1,007 |
1,018 |
1,000 |
1,005 |
+0.20% |
31,100 |
2013/8/8 |
1,006 |
1,031 |
956 |
1,003 |
-1.28% |
51,600 |
2013/8/7 |
1,033 |
1,034 |
1,016 |
1,016 |
-3.24% |
24,200 |
2013/8/6 |
1,026 |
1,050 |
1,006 |
1,050 |
+1.45% |
43,900 |
2013/8/5 |
1,047 |
1,048 |
1,030 |
1,035 |
-1.80% |
39,200 |
2013/8/2 |
1,029 |
1,056 |
1,016 |
1,054 |
+3.13% |
45,400 |
2013/8/1 |
992 |
1,022 |
991 |
1,022 |
+3.44% |
27,600 |
2013/7/31 |
1,008 |
1,008 |
981 |
988 |
-1.98% |
21,100 |
2013/7/30 |
984 |
1,013 |
984 |
1,008 |
+1.72% |
40,700 |
2013/7/29 |
1,000 |
1,010 |
989 |
991 |
-2.65% |
50,400 |
2013/7/26 |
1,014 |
1,031 |
997 |
1,018 |
-2.49% |
67,800 |
2013/7/25 |
1,014 |
1,058 |
1,012 |
1,044 |
+3.98% |
183,100 |
2013/7/24 |
968 |
1,014 |
965 |
1,004 |
+9.97% |
157,000 |
2013/7/23 |
881 |
914 |
881 |
913 |
+3.63% |
86,000 |
2013/7/22 |
874 |
896 |
871 |
881 |
+0.80% |
10,200 |
2013/7/19 |
896 |
902 |
873 |
874 |
-2.35% |
38,800 |
2013/7/18 |
891 |
900 |
890 |
895 |
+0.45% |
30,400 |
2013/7/17 |
892 |
898 |
887 |
891 |
+0.00% |
14,100 |
2013/7/16 |
887 |
895 |
875 |
891 |
+2.18% |
21,800 |
2013/7/12 |
862 |
878 |
861 |
872 |
+1.28% |
31,700 |
2013/7/11 |
856 |
863 |
851 |
861 |
+0.00% |
6,800 |
2013/7/10 |
865 |
869 |
858 |
861 |
-0.58% |
62,500 |
2013/7/9 |
860 |
871 |
860 |
866 |
+1.41% |
20,700 |
2013/7/8 |
878 |
890 |
851 |
854 |
-1.95% |
36,000 |
2013/7/5 |
851 |
874 |
851 |
871 |
+2.71% |
29,000 |
2013/7/4 |
858 |
858 |
838 |
848 |
-1.17% |
16,600 |
2013/7/3 |
856 |
861 |
853 |
858 |
+0.35% |
17,500 |
2013/7/2 |
852 |
865 |
846 |
855 |
+0.35% |
20,900 |
2013/7/1 |
850 |
860 |
830 |
852 |
+0.00% |
12,400 |
2013/6/28 |
830 |
858 |
820 |
852 |
+3.65% |
74,600 |
2013/6/27 |
819 |
822 |
806 |
822 |
+1.73% |
19,600 |
2013/6/26 |
830 |
844 |
804 |
808 |
-1.94% |
40,200 |
2013/6/25 |
812 |
838 |
812 |
824 |
+1.60% |
37,900 |
2013/6/24 |
803 |
828 |
803 |
811 |
-0.86% |
40,100 |
2013/6/21 |
764 |
818 |
750 |
818 |
+6.79% |
50,700 |
2013/6/20 |
777 |
777 |
757 |
766 |
-0.78% |
35,100 |
2013/6/19 |
793 |
793 |
767 |
772 |
-0.77% |
5,600 |
2013/6/18 |
783 |
795 |
773 |
778 |
-1.27% |
14,600 |
2013/6/17 |
762 |
804 |
762 |
788 |
+1.42% |
43,500 |
2013/6/14 |
804 |
805 |
773 |
777 |
+0.39% |
83,600 |
2013/6/13 |
788 |
814 |
774 |
774 |
-4.68% |
34,000 |
2013/6/12 |
819 |
819 |
799 |
812 |
-0.12% |
27,900 |
2013/6/11 |
820 |
835 |
809 |
813 |
-2.63% |
33,400 |
2013/6/10 |
800 |
860 |
800 |
835 |
+6.78% |
48,200 |
2013/6/7 |
755 |
799 |
753 |
782 |
+1.56% |
66,400 |
2013/6/6 |
750 |
796 |
750 |
770 |
-1.28% |
117,100 |
2013/6/5 |
787 |
806 |
780 |
780 |
-2.74% |
28,700 |
2013/6/4 |
781 |
807 |
766 |
802 |
+0.75% |
33,000 |
2013/6/3 |
834 |
838 |
793 |
796 |
-6.13% |
35,000 |
2013/5/31 |
857 |
867 |
844 |
848 |
+0.12% |
162,300 |
2013/5/30 |
846 |
875 |
833 |
847 |
-0.35% |
94,200 |
2013/5/29 |
849 |
859 |
837 |
850 |
+1.92% |
54,600 |
2013/5/28 |
800 |
840 |
800 |
834 |
+2.21% |
77,900 |
2013/5/27 |
856 |
856 |
815 |
816 |
-5.34% |
57,400 |
2013/5/24 |
870 |
887 |
835 |
862 |
+0.58% |
107,100 |
2013/5/23 |
901 |
924 |
828 |
857 |
-5.30% |
127,300 |
2013/5/22 |
883 |
916 |
883 |
905 |
+2.96% |
159,300 |
2013/5/21 |
873 |
889 |
865 |
879 |
+1.15% |
124,100 |
2013/5/20 |
861 |
872 |
859 |
869 |
+1.05% |
95,100 |
2013/5/17 |
853 |
862 |
847 |
860 |
-0.35% |
47,800 |
2013/5/16 |
861 |
875 |
855 |
863 |
+0.35% |
120,500 |
2013/5/15 |
851 |
877 |
851 |
860 |
+1.42% |
115,400 |
2013/5/14 |
846 |
850 |
839 |
848 |
+1.68% |
64,400 |
2013/5/13 |
850 |
859 |
832 |
834 |
-1.53% |
61,800 |
2013/5/10 |
854 |
866 |
846 |
847 |
+0.71% |
69,300 |
2013/5/9 |
868 |
872 |
840 |
841 |
-3.00% |
69,400 |
2013/5/8 |
840 |
875 |
839 |
867 |
+3.46% |
230,100 |
2013/5/7 |
827 |
838 |
827 |
838 |
+4.62% |
158,800 |
2013/5/2 |
800 |
812 |
796 |
801 |
-0.37% |
117,000 |
2013/5/1 |
810 |
815 |
798 |
804 |
-1.23% |
100,600 |
2013/4/30 |
821 |
831 |
812 |
814 |
+0.74% |
230,000 |
2013/4/26 |
810 |
819 |
797 |
808 |
-0.49% |
497,800 |
2013/4/25 |
820 |
855 |
805 |
812 |
+15.18% |
1,157,500 |
2013/4/24 |
705 |
705 |
705 |
705 |
+16.53% |
68,100 |
2013/4/23 |
611 |
612 |
605 |
605 |
-0.66% |
44,500 |
2013/4/22 |
611 |
616 |
608 |
609 |
+1.33% |
44,100 |
2013/4/19 |
602 |
606 |
600 |
601 |
-0.33% |
32,600 |
2013/4/18 |
607 |
609 |
601 |
603 |
+0.00% |
27,700 |
2013/4/17 |
611 |
612 |
598 |
603 |
-1.31% |
80,400 |
2013/4/16 |
616 |
616 |
608 |
611 |
-1.77% |
38,300 |
2013/4/15 |
635 |
635 |
619 |
622 |
-1.74% |
30,800 |
2013/4/12 |
626 |
641 |
626 |
633 |
-0.63% |
28,300 |
2013/4/11 |
627 |
641 |
622 |
637 |
+2.74% |
48,500 |
2013/4/10 |
620 |
625 |
617 |
620 |
+0.65% |
21,600 |
2013/4/9 |
623 |
627 |
608 |
616 |
-1.75% |
32,400 |
2013/4/8 |
627 |
630 |
615 |
627 |
+0.97% |
36,500 |
2013/4/5 |
620 |
629 |
615 |
621 |
+0.32% |
29,700 |
2013/4/4 |
608 |
619 |
600 |
619 |
+1.48% |
19,700 |
2013/4/3 |
598 |
612 |
598 |
610 |
+2.87% |
12,200 |
2013/4/2 |
608 |
608 |
591 |
593 |
-2.95% |
37,400 |
2013/4/1 |
632 |
632 |
610 |
611 |
-1.45% |
25,600 |
2013/3/29 |
625 |
630 |
620 |
620 |
-0.64% |
33,800 |
|