日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
727 |
745 |
710 |
724 |
-2.43% |
58,400 |
2013/7/25 |
731 |
747 |
729 |
742 |
+1.64% |
23,000 |
2013/7/24 |
715 |
735 |
715 |
730 |
+3.69% |
36,300 |
2013/7/23 |
687 |
707 |
687 |
704 |
+1.00% |
21,500 |
2013/7/22 |
719 |
721 |
692 |
697 |
-2.65% |
23,600 |
2013/7/19 |
741 |
745 |
701 |
716 |
-2.85% |
33,900 |
2013/7/18 |
739 |
745 |
732 |
737 |
+0.82% |
27,400 |
2013/7/17 |
750 |
754 |
729 |
731 |
-2.27% |
12,500 |
2013/7/16 |
764 |
772 |
745 |
748 |
-0.13% |
27,400 |
2013/7/12 |
778 |
784 |
747 |
749 |
-3.97% |
26,800 |
2013/7/11 |
782 |
796 |
779 |
780 |
-1.27% |
9,200 |
2013/7/10 |
775 |
795 |
775 |
790 |
+0.64% |
19,900 |
2013/7/9 |
784 |
789 |
780 |
785 |
+0.90% |
8,000 |
2013/7/8 |
791 |
799 |
778 |
778 |
-1.39% |
14,700 |
2013/7/5 |
785 |
793 |
781 |
789 |
+1.02% |
10,000 |
2013/7/4 |
799 |
799 |
780 |
781 |
-0.76% |
18,700 |
2013/7/3 |
780 |
795 |
780 |
787 |
+0.51% |
18,800 |
2013/7/2 |
767 |
785 |
765 |
783 |
+3.16% |
20,100 |
2013/7/1 |
753 |
760 |
745 |
759 |
+0.93% |
12,300 |
2013/6/28 |
731 |
752 |
731 |
752 |
+4.74% |
12,200 |
2013/6/27 |
707 |
718 |
702 |
718 |
+1.56% |
7,700 |
2013/6/26 |
724 |
730 |
706 |
707 |
-3.15% |
9,500 |
2013/6/25 |
719 |
738 |
717 |
730 |
-0.54% |
17,600 |
2013/6/24 |
743 |
752 |
734 |
734 |
-0.68% |
6,500 |
2013/6/21 |
691 |
739 |
691 |
739 |
+2.50% |
22,900 |
2013/6/20 |
739 |
739 |
721 |
721 |
-2.83% |
5,700 |
2013/6/19 |
746 |
746 |
731 |
742 |
+4.36% |
6,400 |
2013/6/18 |
728 |
742 |
711 |
711 |
-3.13% |
8,100 |
2013/6/17 |
696 |
739 |
696 |
734 |
+3.67% |
13,700 |
2013/6/14 |
732 |
733 |
697 |
708 |
-1.26% |
35,400 |
2013/6/13 |
742 |
743 |
717 |
717 |
-4.78% |
15,200 |
2013/6/12 |
760 |
769 |
741 |
753 |
-1.57% |
12,800 |
2013/6/11 |
771 |
808 |
758 |
765 |
-2.67% |
43,200 |
2013/6/10 |
751 |
789 |
751 |
786 |
+6.22% |
18,100 |
2013/6/7 |
746 |
757 |
718 |
740 |
-4.15% |
44,800 |
2013/6/6 |
786 |
795 |
771 |
772 |
-1.78% |
20,700 |
2013/6/5 |
829 |
829 |
786 |
786 |
-5.19% |
9,100 |
2013/6/4 |
777 |
830 |
768 |
829 |
+6.28% |
40,800 |
2013/6/3 |
772 |
806 |
772 |
780 |
-0.89% |
14,000 |
2013/5/31 |
800 |
800 |
784 |
787 |
+0.90% |
18,300 |
2013/5/30 |
780 |
808 |
771 |
780 |
-2.38% |
18,300 |
2013/5/29 |
820 |
829 |
794 |
799 |
-1.72% |
23,900 |
2013/5/28 |
752 |
823 |
750 |
813 |
+5.17% |
32,400 |
2013/5/27 |
795 |
814 |
773 |
773 |
-4.57% |
23,900 |
2013/5/24 |
824 |
854 |
784 |
810 |
-0.61% |
55,400 |
2013/5/23 |
860 |
873 |
810 |
815 |
-6.43% |
53,500 |
2013/5/22 |
843 |
873 |
842 |
871 |
+3.44% |
41,100 |
2013/5/21 |
851 |
863 |
841 |
842 |
-2.55% |
35,400 |
2013/5/20 |
863 |
869 |
851 |
864 |
-0.46% |
33,500 |
2013/5/17 |
876 |
876 |
859 |
868 |
-0.80% |
58,700 |
2013/5/16 |
872 |
882 |
856 |
875 |
+2.10% |
56,200 |
2013/5/15 |
837 |
869 |
837 |
857 |
+3.13% |
59,300 |
2013/5/14 |
830 |
836 |
822 |
831 |
+1.22% |
18,100 |
2013/5/13 |
820 |
850 |
817 |
821 |
+0.61% |
31,100 |
2013/5/10 |
800 |
818 |
800 |
816 |
+3.42% |
44,500 |
2013/5/9 |
798 |
805 |
787 |
789 |
-1.62% |
45,700 |
2013/5/8 |
801 |
805 |
799 |
802 |
+0.12% |
39,900 |
2013/5/7 |
804 |
811 |
799 |
801 |
+1.91% |
40,100 |
2013/5/2 |
788 |
797 |
785 |
786 |
-0.88% |
13,800 |
2013/5/1 |
801 |
806 |
785 |
793 |
+1.93% |
26,700 |
2013/4/30 |
751 |
782 |
751 |
778 |
+3.05% |
19,800 |
2013/4/26 |
769 |
774 |
747 |
755 |
-1.82% |
28,100 |
2013/4/25 |
780 |
780 |
761 |
769 |
-0.52% |
31,000 |
2013/4/24 |
783 |
783 |
768 |
773 |
+0.65% |
23,000 |
2013/4/23 |
777 |
785 |
766 |
768 |
-1.66% |
30,700 |
2013/4/22 |
790 |
794 |
781 |
781 |
+0.13% |
31,300 |
2013/4/19 |
784 |
786 |
770 |
780 |
-0.51% |
13,700 |
2013/4/18 |
796 |
798 |
781 |
784 |
-2.12% |
12,400 |
2013/4/17 |
784 |
804 |
784 |
801 |
+3.35% |
21,200 |
2013/4/16 |
765 |
789 |
765 |
775 |
-1.27% |
17,500 |
2013/4/15 |
805 |
805 |
781 |
785 |
-1.88% |
24,900 |
2013/4/12 |
792 |
809 |
790 |
800 |
+1.01% |
69,600 |
2013/4/11 |
760 |
792 |
760 |
792 |
+5.18% |
47,300 |
2013/4/10 |
750 |
754 |
740 |
753 |
+1.76% |
61,300 |
2013/4/9 |
720 |
740 |
715 |
740 |
+3.64% |
78,600 |
2013/4/8 |
705 |
723 |
705 |
714 |
+2.15% |
52,600 |
2013/4/5 |
702 |
707 |
688 |
699 |
+4.02% |
95,700 |
2013/4/4 |
658 |
672 |
642 |
672 |
+1.97% |
19,600 |
2013/4/3 |
640 |
669 |
639 |
659 |
+1.70% |
17,400 |
2013/4/2 |
656 |
656 |
626 |
648 |
-2.11% |
53,700 |
2013/4/1 |
687 |
692 |
662 |
662 |
-3.92% |
24,200 |
2013/3/29 |
690 |
695 |
687 |
689 |
-0.72% |
22,700 |
2013/3/28 |
689 |
700 |
686 |
694 |
-0.29% |
30,000 |
2013/3/27 |
684 |
700 |
684 |
696 |
+3.11% |
22,600 |
2013/3/26 |
661 |
683 |
661 |
675 |
+1.50% |
60,400 |
2013/3/25 |
681 |
690 |
665 |
665 |
-1.77% |
42,000 |
2013/3/22 |
683 |
690 |
677 |
677 |
-1.88% |
66,400 |
2013/3/21 |
685 |
697 |
685 |
690 |
+2.22% |
38,800 |
2013/3/19 |
669 |
680 |
669 |
675 |
+1.66% |
21,400 |
2013/3/18 |
680 |
680 |
664 |
664 |
-4.46% |
36,200 |
2013/3/15 |
687 |
698 |
684 |
695 |
+2.06% |
49,100 |
2013/3/14 |
666 |
683 |
664 |
681 |
+2.71% |
51,900 |
2013/3/13 |
645 |
664 |
640 |
663 |
+3.59% |
65,600 |
2013/3/12 |
649 |
649 |
639 |
640 |
-1.08% |
31,200 |
2013/3/11 |
630 |
649 |
628 |
647 |
+3.85% |
62,600 |
2013/3/8 |
634 |
634 |
622 |
623 |
-0.16% |
47,200 |
2013/3/7 |
635 |
636 |
623 |
624 |
-1.11% |
47,500 |
2013/3/6 |
614 |
633 |
614 |
631 |
+3.78% |
70,200 |
2013/3/5 |
609 |
611 |
607 |
608 |
-0.65% |
23,400 |
2013/3/4 |
603 |
641 |
602 |
612 |
+2.68% |
143,000 |
2013/3/1 |
581 |
600 |
581 |
596 |
+1.02% |
59,500 |
2013/2/28 |
579 |
592 |
577 |
590 |
+4.61% |
33,100 |
2013/2/27 |
585 |
585 |
560 |
564 |
-1.91% |
25,900 |
2013/2/26 |
577 |
589 |
573 |
575 |
-2.87% |
29,500 |
2013/2/25 |
590 |
636 |
588 |
592 |
+1.72% |
146,400 |
2013/2/22 |
576 |
584 |
572 |
582 |
+0.00% |
41,800 |
2013/2/21 |
586 |
588 |
580 |
582 |
-3.00% |
52,100 |
2013/2/20 |
584 |
600 |
584 |
600 |
+2.92% |
112,700 |
2013/2/19 |
583 |
592 |
580 |
583 |
-0.68% |
110,000 |
2013/2/18 |
575 |
588 |
575 |
587 |
+3.16% |
253,000 |
2013/2/15 |
561 |
580 |
561 |
569 |
+3.64% |
852,300 |
2013/2/14 |
549 |
549 |
549 |
549 |
+17.06% |
25,900 |
2013/2/13 |
453 |
482 |
453 |
469 |
+2.40% |
69,800 |
2013/2/12 |
481 |
482 |
452 |
458 |
-4.18% |
69,400 |
2013/2/8 |
482 |
490 |
471 |
478 |
-4.02% |
79,300 |
2013/2/7 |
515 |
515 |
498 |
498 |
-3.30% |
73,400 |
2013/2/6 |
541 |
541 |
462 |
515 |
-3.01% |
196,600 |
2013/2/5 |
517 |
610 |
515 |
531 |
-1.85% |
660,300 |
2013/2/4 |
466 |
541 |
460 |
541 |
+17.35% |
167,500 |
2013/2/1 |
474 |
474 |
443 |
461 |
-1.71% |
79,200 |
2013/1/31 |
460 |
475 |
457 |
469 |
+3.08% |
125,200 |
2013/1/30 |
451 |
457 |
444 |
455 |
+2.71% |
91,500 |
2013/1/29 |
442 |
449 |
442 |
443 |
+0.23% |
34,800 |
|