日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
136 |
136 |
129 |
136 |
+0.74% |
1,440,000 |
2013/9/24 |
134 |
136 |
134 |
135 |
-2.17% |
757,000 |
2013/9/20 |
138 |
138 |
135 |
138 |
+0.73% |
1,064,000 |
2013/9/19 |
136 |
137 |
135 |
137 |
+0.74% |
856,000 |
2013/9/18 |
135 |
137 |
134 |
136 |
+0.74% |
647,000 |
2013/9/17 |
135 |
138 |
134 |
135 |
+0.75% |
763,000 |
2013/9/13 |
134 |
136 |
133 |
134 |
-1.47% |
1,445,000 |
2013/9/12 |
136 |
137 |
133 |
136 |
-0.73% |
541,000 |
2013/9/11 |
138 |
138 |
136 |
137 |
+0.00% |
227,000 |
2013/9/10 |
135 |
137 |
135 |
137 |
+0.00% |
648,000 |
2013/9/9 |
137 |
137 |
135 |
137 |
+2.24% |
378,000 |
2013/9/6 |
134 |
134 |
132 |
134 |
+0.00% |
453,000 |
2013/9/5 |
135 |
136 |
133 |
134 |
-1.47% |
249,000 |
2013/9/4 |
133 |
136 |
133 |
136 |
-0.73% |
429,000 |
2013/9/3 |
135 |
138 |
135 |
137 |
+3.01% |
923,000 |
2013/9/2 |
130 |
134 |
130 |
133 |
+3.10% |
614,000 |
2013/8/30 |
132 |
133 |
128 |
129 |
-1.53% |
1,230,000 |
2013/8/29 |
131 |
132 |
130 |
131 |
+0.00% |
242,000 |
2013/8/28 |
132 |
134 |
130 |
131 |
-2.24% |
532,000 |
2013/8/27 |
134 |
135 |
133 |
134 |
+0.00% |
249,000 |
2013/8/26 |
136 |
136 |
134 |
134 |
-1.47% |
156,000 |
2013/8/23 |
136 |
137 |
135 |
136 |
+1.49% |
377,000 |
2013/8/22 |
134 |
135 |
133 |
134 |
+0.75% |
335,000 |
2013/8/21 |
135 |
136 |
131 |
133 |
-2.21% |
1,109,000 |
2013/8/20 |
140 |
140 |
136 |
136 |
-2.86% |
660,000 |
2013/8/19 |
137 |
140 |
137 |
140 |
+2.19% |
443,000 |
2013/8/16 |
137 |
138 |
136 |
137 |
-0.72% |
362,000 |
2013/8/15 |
140 |
140 |
138 |
138 |
-1.43% |
428,000 |
2013/8/14 |
139 |
140 |
138 |
140 |
+0.72% |
379,000 |
2013/8/13 |
137 |
139 |
137 |
139 |
+2.21% |
367,000 |
2013/8/12 |
137 |
138 |
136 |
136 |
-0.73% |
313,000 |
2013/8/9 |
138 |
139 |
137 |
137 |
+0.00% |
599,000 |
2013/8/8 |
137 |
141 |
137 |
137 |
-0.72% |
545,000 |
2013/8/7 |
142 |
142 |
138 |
138 |
-4.83% |
1,003,000 |
2013/8/6 |
141 |
145 |
138 |
145 |
+2.84% |
691,000 |
2013/8/5 |
143 |
144 |
138 |
141 |
-3.42% |
1,355,000 |
2013/8/2 |
146 |
147 |
144 |
146 |
+2.82% |
964,000 |
2013/8/1 |
137 |
142 |
136 |
142 |
+4.41% |
824,000 |
2013/7/31 |
137 |
138 |
135 |
136 |
-2.16% |
805,000 |
2013/7/30 |
132 |
139 |
132 |
139 |
+4.51% |
1,191,000 |
2013/7/29 |
135 |
138 |
133 |
133 |
-4.32% |
842,000 |
2013/7/26 |
143 |
143 |
138 |
139 |
-4.79% |
1,337,000 |
2013/7/25 |
150 |
151 |
146 |
146 |
-3.31% |
612,000 |
2013/7/24 |
152 |
153 |
150 |
151 |
+0.00% |
537,000 |
2013/7/23 |
151 |
154 |
148 |
151 |
+0.67% |
1,007,000 |
2013/7/22 |
148 |
150 |
147 |
150 |
+2.04% |
1,176,000 |
2013/7/19 |
145 |
148 |
144 |
147 |
+1.38% |
1,445,000 |
2013/7/18 |
141 |
145 |
141 |
145 |
+2.84% |
1,158,000 |
2013/7/17 |
138 |
141 |
138 |
141 |
+0.71% |
738,000 |
2013/7/16 |
142 |
142 |
138 |
140 |
+0.00% |
842,000 |
2013/7/12 |
139 |
141 |
139 |
140 |
+0.00% |
686,000 |
2013/7/11 |
139 |
141 |
137 |
140 |
+0.00% |
735,000 |
2013/7/10 |
140 |
141 |
138 |
140 |
+0.72% |
911,000 |
2013/7/9 |
137 |
139 |
136 |
139 |
+2.96% |
634,000 |
2013/7/8 |
140 |
140 |
135 |
135 |
-1.46% |
780,000 |
2013/7/5 |
135 |
139 |
134 |
137 |
+1.48% |
644,000 |
2013/7/4 |
135 |
135 |
132 |
135 |
-0.74% |
517,000 |
2013/7/3 |
132 |
136 |
132 |
136 |
+2.26% |
911,000 |
2013/7/2 |
135 |
135 |
129 |
133 |
+0.00% |
1,554,000 |
2013/7/1 |
131 |
133 |
128 |
133 |
+2.31% |
1,106,000 |
2013/6/28 |
123 |
130 |
123 |
130 |
+5.69% |
1,820,000 |
2013/6/27 |
123 |
123 |
121 |
123 |
+1.65% |
581,000 |
2013/6/26 |
124 |
124 |
121 |
121 |
-2.42% |
488,000 |
2013/6/25 |
125 |
126 |
121 |
124 |
-0.80% |
726,000 |
2013/6/24 |
127 |
129 |
124 |
125 |
+0.00% |
600,000 |
2013/6/21 |
123 |
125 |
121 |
125 |
-0.79% |
1,199,000 |
2013/6/20 |
128 |
129 |
124 |
126 |
-1.56% |
866,000 |
2013/6/19 |
124 |
128 |
124 |
128 |
+4.07% |
788,000 |
2013/6/18 |
129 |
129 |
123 |
123 |
-3.15% |
797,000 |
2013/6/17 |
120 |
128 |
120 |
127 |
+6.72% |
1,550,000 |
2013/6/14 |
124 |
125 |
119 |
119 |
-3.25% |
3,045,000 |
2013/6/13 |
123 |
123 |
119 |
123 |
-1.60% |
1,624,000 |
2013/6/12 |
125 |
127 |
121 |
125 |
-1.57% |
1,752,000 |
2013/6/11 |
131 |
133 |
127 |
127 |
-3.79% |
1,725,000 |
2013/6/10 |
132 |
134 |
130 |
132 |
+2.33% |
1,857,000 |
2013/6/7 |
128 |
133 |
125 |
129 |
+0.00% |
1,893,000 |
2013/6/6 |
134 |
135 |
127 |
129 |
-4.44% |
1,567,000 |
2013/6/5 |
137 |
140 |
135 |
135 |
-3.57% |
1,262,000 |
2013/6/4 |
138 |
140 |
134 |
140 |
+1.45% |
1,816,000 |
2013/6/3 |
140 |
141 |
138 |
138 |
-3.50% |
1,201,000 |
2013/5/31 |
139 |
144 |
139 |
143 |
+4.38% |
1,497,000 |
2013/5/30 |
144 |
144 |
136 |
137 |
-6.80% |
2,211,000 |
2013/5/29 |
149 |
151 |
147 |
147 |
+0.00% |
995,000 |
2013/5/28 |
145 |
149 |
145 |
147 |
-0.68% |
1,387,000 |
2013/5/27 |
152 |
153 |
147 |
148 |
-3.90% |
1,725,000 |
2013/5/24 |
154 |
160 |
152 |
154 |
+2.67% |
2,482,000 |
2013/5/23 |
170 |
170 |
150 |
150 |
-11.76% |
3,208,000 |
2013/5/22 |
172 |
173 |
169 |
170 |
+0.00% |
1,317,000 |
2013/5/21 |
170 |
171 |
169 |
170 |
-0.58% |
1,077,000 |
2013/5/20 |
175 |
175 |
171 |
171 |
-1.16% |
1,289,000 |
2013/5/17 |
170 |
175 |
169 |
173 |
+0.58% |
1,600,000 |
2013/5/16 |
175 |
176 |
170 |
172 |
-1.71% |
1,697,000 |
2013/5/15 |
180 |
180 |
174 |
175 |
-2.23% |
2,098,000 |
2013/5/14 |
181 |
181 |
177 |
179 |
-0.56% |
1,234,000 |
2013/5/13 |
181 |
182 |
176 |
180 |
+0.56% |
2,752,000 |
2013/5/10 |
179 |
180 |
177 |
179 |
+2.29% |
1,360,000 |
2013/5/9 |
179 |
182 |
174 |
175 |
-2.23% |
1,704,000 |
2013/5/8 |
180 |
182 |
178 |
179 |
-0.56% |
1,965,000 |
2013/5/7 |
179 |
182 |
178 |
180 |
+2.86% |
2,631,000 |
2013/5/2 |
172 |
176 |
172 |
175 |
+1.74% |
2,042,000 |
2013/5/1 |
170 |
173 |
168 |
172 |
+1.18% |
2,440,000 |
2013/4/30 |
171 |
173 |
170 |
170 |
-0.58% |
872,000 |
2013/4/26 |
172 |
174 |
171 |
171 |
-1.16% |
1,058,000 |
2013/4/25 |
170 |
175 |
169 |
173 |
+1.76% |
1,917,000 |
2013/4/24 |
170 |
171 |
168 |
170 |
+1.19% |
1,218,000 |
2013/4/23 |
171 |
171 |
167 |
168 |
-1.18% |
3,009,000 |
2013/4/22 |
154 |
183 |
154 |
170 |
+12.58% |
15,269,000 |
2013/4/19 |
152 |
153 |
150 |
151 |
-0.66% |
1,322,000 |
2013/4/18 |
155 |
156 |
152 |
152 |
-1.94% |
1,098,000 |
2013/4/17 |
152 |
157 |
152 |
155 |
+3.33% |
1,095,000 |
2013/4/16 |
152 |
153 |
150 |
150 |
-2.60% |
1,434,000 |
2013/4/15 |
157 |
157 |
153 |
154 |
-1.91% |
915,000 |
2013/4/12 |
156 |
158 |
155 |
157 |
+0.00% |
1,304,000 |
2013/4/11 |
160 |
161 |
155 |
157 |
-0.63% |
1,683,000 |
2013/4/10 |
157 |
159 |
156 |
158 |
+1.28% |
783,000 |
2013/4/9 |
162 |
162 |
156 |
156 |
-3.11% |
1,389,000 |
2013/4/8 |
159 |
164 |
155 |
161 |
+2.55% |
3,025,000 |
2013/4/5 |
156 |
160 |
155 |
157 |
+2.61% |
3,373,000 |
2013/4/4 |
144 |
153 |
144 |
153 |
+6.25% |
1,710,000 |
2013/4/3 |
142 |
146 |
142 |
144 |
+0.70% |
1,214,000 |
2013/4/2 |
145 |
145 |
138 |
143 |
-1.38% |
1,583,000 |
2013/4/1 |
154 |
154 |
144 |
145 |
-2.68% |
2,014,000 |
2013/3/29 |
152 |
152 |
149 |
149 |
-1.32% |
918,000 |
|