日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
169 |
173 |
169 |
172 |
-0.58% |
58,000 |
2013/9/24 |
173 |
175 |
171 |
173 |
-2.26% |
77,000 |
2013/9/20 |
173 |
177 |
173 |
177 |
-0.56% |
58,000 |
2013/9/19 |
169 |
178 |
168 |
178 |
+5.33% |
142,000 |
2013/9/18 |
169 |
172 |
167 |
169 |
+0.00% |
79,000 |
2013/9/17 |
171 |
171 |
167 |
169 |
-1.17% |
43,000 |
2013/9/13 |
168 |
171 |
167 |
171 |
+2.40% |
39,000 |
2013/9/12 |
166 |
168 |
166 |
167 |
+0.60% |
67,000 |
2013/9/11 |
168 |
169 |
166 |
166 |
+0.00% |
18,000 |
2013/9/10 |
170 |
170 |
165 |
166 |
+0.61% |
17,000 |
2013/9/9 |
169 |
170 |
165 |
165 |
-1.79% |
41,000 |
2013/9/6 |
162 |
168 |
161 |
168 |
+5.66% |
23,000 |
2013/9/5 |
158 |
163 |
158 |
159 |
-0.62% |
43,000 |
2013/9/4 |
161 |
161 |
156 |
160 |
-1.23% |
30,000 |
2013/9/3 |
157 |
164 |
157 |
162 |
+2.53% |
20,000 |
2013/9/2 |
161 |
161 |
158 |
158 |
-2.47% |
41,000 |
2013/8/30 |
161 |
162 |
161 |
162 |
+0.62% |
21,000 |
2013/8/29 |
164 |
166 |
161 |
161 |
-4.17% |
22,000 |
2013/8/28 |
170 |
170 |
168 |
168 |
-2.89% |
17,000 |
2013/8/27 |
173 |
174 |
173 |
173 |
-2.81% |
18,000 |
2013/8/26 |
176 |
178 |
174 |
178 |
+0.00% |
33,000 |
2013/8/23 |
179 |
180 |
177 |
178 |
+0.00% |
23,000 |
2013/8/22 |
179 |
179 |
175 |
178 |
-0.56% |
13,000 |
2013/8/21 |
178 |
179 |
178 |
179 |
-0.56% |
6,000 |
2013/8/20 |
186 |
186 |
180 |
180 |
-2.70% |
54,000 |
2013/8/19 |
186 |
187 |
184 |
185 |
-0.54% |
52,000 |
2013/8/16 |
183 |
188 |
183 |
186 |
+2.20% |
58,000 |
2013/8/15 |
182 |
182 |
181 |
182 |
-1.09% |
7,000 |
2013/8/14 |
186 |
186 |
180 |
184 |
-1.08% |
45,000 |
2013/8/13 |
180 |
186 |
180 |
186 |
+3.33% |
57,000 |
2013/8/12 |
182 |
185 |
178 |
180 |
-1.10% |
30,000 |
2013/8/9 |
184 |
185 |
174 |
182 |
+0.00% |
55,000 |
2013/8/8 |
181 |
183 |
180 |
182 |
+0.00% |
56,000 |
2013/8/7 |
182 |
185 |
178 |
182 |
-2.67% |
47,000 |
2013/8/6 |
178 |
188 |
170 |
187 |
+5.06% |
78,000 |
2013/8/5 |
177 |
178 |
176 |
178 |
+0.56% |
15,000 |
2013/8/2 |
179 |
180 |
175 |
177 |
+0.00% |
29,000 |
2013/8/1 |
171 |
178 |
171 |
177 |
+1.14% |
26,000 |
2013/7/31 |
175 |
179 |
173 |
175 |
-1.13% |
18,000 |
2013/7/30 |
169 |
177 |
169 |
177 |
+2.31% |
46,000 |
2013/7/29 |
178 |
178 |
173 |
173 |
-3.89% |
25,000 |
2013/7/26 |
179 |
180 |
173 |
180 |
+0.00% |
100,000 |
2013/7/25 |
179 |
181 |
179 |
180 |
+0.56% |
24,000 |
2013/7/24 |
177 |
180 |
174 |
179 |
-0.56% |
32,000 |
2013/7/23 |
180 |
180 |
178 |
180 |
-1.10% |
24,000 |
2013/7/22 |
179 |
184 |
175 |
182 |
+1.11% |
72,000 |
2013/7/19 |
190 |
190 |
177 |
180 |
-3.74% |
102,000 |
2013/7/18 |
182 |
191 |
179 |
187 |
+1.63% |
118,000 |
2013/7/17 |
183 |
186 |
182 |
184 |
+1.10% |
86,000 |
2013/7/16 |
182 |
185 |
179 |
182 |
+2.82% |
137,000 |
2013/7/12 |
164 |
182 |
164 |
177 |
+7.93% |
142,000 |
2013/7/11 |
163 |
168 |
163 |
164 |
+0.00% |
30,000 |
2013/7/10 |
166 |
170 |
164 |
164 |
+0.61% |
58,000 |
2013/7/9 |
162 |
163 |
161 |
163 |
+0.62% |
28,000 |
2013/7/8 |
166 |
167 |
161 |
162 |
+0.00% |
50,000 |
2013/7/5 |
159 |
165 |
159 |
162 |
+2.53% |
34,000 |
2013/7/4 |
159 |
160 |
158 |
158 |
+0.64% |
33,000 |
2013/7/3 |
160 |
160 |
155 |
157 |
-0.63% |
39,000 |
2013/7/2 |
159 |
160 |
154 |
158 |
+0.00% |
26,000 |
2013/7/1 |
157 |
158 |
155 |
158 |
+0.64% |
5,000 |
2013/6/28 |
150 |
159 |
150 |
157 |
+6.80% |
29,000 |
2013/6/27 |
145 |
147 |
145 |
147 |
+2.08% |
20,000 |
2013/6/26 |
154 |
155 |
144 |
144 |
-4.00% |
28,000 |
2013/6/25 |
154 |
154 |
147 |
150 |
-3.23% |
59,000 |
2013/6/24 |
158 |
159 |
154 |
155 |
-0.64% |
27,000 |
2013/6/21 |
155 |
158 |
153 |
156 |
-1.89% |
53,000 |
2013/6/20 |
160 |
160 |
159 |
159 |
-0.62% |
26,000 |
2013/6/19 |
160 |
161 |
159 |
160 |
+0.63% |
44,000 |
2013/6/18 |
160 |
161 |
158 |
159 |
+0.00% |
22,000 |
2013/6/17 |
159 |
161 |
154 |
159 |
+0.00% |
55,000 |
2013/6/14 |
163 |
167 |
159 |
159 |
+1.92% |
12,000 |
2013/6/13 |
161 |
161 |
155 |
156 |
-2.50% |
27,000 |
2013/6/12 |
165 |
165 |
160 |
160 |
-3.03% |
24,000 |
2013/6/11 |
166 |
168 |
163 |
165 |
+0.61% |
20,000 |
2013/6/10 |
161 |
165 |
161 |
164 |
+5.13% |
24,000 |
2013/6/7 |
159 |
159 |
148 |
156 |
-5.45% |
86,000 |
2013/6/6 |
167 |
170 |
161 |
165 |
-4.07% |
94,000 |
2013/6/5 |
179 |
181 |
172 |
172 |
-3.37% |
75,000 |
2013/6/4 |
175 |
180 |
165 |
178 |
-0.56% |
63,000 |
2013/6/3 |
178 |
182 |
177 |
179 |
-4.79% |
52,000 |
2013/5/31 |
187 |
190 |
187 |
188 |
-0.53% |
55,000 |
2013/5/30 |
183 |
189 |
183 |
189 |
-1.56% |
69,000 |
2013/5/29 |
183 |
192 |
183 |
192 |
+2.67% |
63,000 |
2013/5/28 |
178 |
187 |
177 |
187 |
+3.89% |
45,000 |
2013/5/27 |
180 |
188 |
178 |
180 |
-4.26% |
54,000 |
2013/5/24 |
191 |
191 |
181 |
188 |
+3.87% |
98,000 |
2013/5/23 |
197 |
200 |
181 |
181 |
-8.59% |
179,000 |
2013/5/22 |
202 |
202 |
197 |
198 |
-1.00% |
88,000 |
2013/5/21 |
201 |
202 |
198 |
200 |
+0.50% |
95,000 |
2013/5/20 |
200 |
202 |
197 |
199 |
+2.05% |
170,000 |
2013/5/17 |
191 |
195 |
188 |
195 |
+3.17% |
165,000 |
2013/5/16 |
198 |
200 |
185 |
189 |
-4.55% |
227,000 |
2013/5/15 |
210 |
210 |
197 |
198 |
-2.94% |
505,000 |
2013/5/14 |
207 |
213 |
202 |
204 |
+2.00% |
379,000 |
2013/5/13 |
205 |
211 |
195 |
200 |
+12.99% |
947,000 |
2013/5/10 |
178 |
180 |
175 |
177 |
+2.91% |
171,000 |
2013/5/9 |
172 |
177 |
170 |
172 |
+1.78% |
113,000 |
2013/5/8 |
168 |
173 |
168 |
169 |
+0.60% |
100,000 |
2013/5/7 |
169 |
171 |
166 |
168 |
+1.20% |
59,000 |
2013/5/2 |
166 |
167 |
164 |
166 |
-0.60% |
32,000 |
2013/5/1 |
167 |
168 |
166 |
167 |
+0.00% |
8,000 |
2013/4/30 |
167 |
170 |
166 |
167 |
-0.60% |
28,000 |
2013/4/26 |
171 |
171 |
168 |
168 |
-1.75% |
157,000 |
2013/4/25 |
171 |
171 |
168 |
171 |
+0.59% |
127,000 |
2013/4/24 |
168 |
170 |
167 |
170 |
+0.59% |
93,000 |
2013/4/23 |
169 |
169 |
167 |
169 |
+0.00% |
16,000 |
2013/4/22 |
168 |
172 |
168 |
169 |
+1.20% |
181,000 |
2013/4/19 |
165 |
167 |
165 |
167 |
+1.21% |
18,000 |
2013/4/18 |
166 |
166 |
164 |
165 |
-0.60% |
44,000 |
2013/4/17 |
165 |
167 |
165 |
166 |
-1.19% |
43,000 |
2013/4/16 |
163 |
168 |
162 |
168 |
+0.00% |
20,000 |
2013/4/15 |
169 |
169 |
168 |
168 |
-0.59% |
53,000 |
2013/4/12 |
167 |
170 |
165 |
169 |
+1.20% |
152,000 |
2013/4/11 |
165 |
167 |
163 |
167 |
+1.21% |
120,000 |
2013/4/10 |
162 |
165 |
162 |
165 |
+0.00% |
77,000 |
2013/4/9 |
165 |
165 |
158 |
165 |
+0.00% |
30,000 |
2013/4/8 |
164 |
168 |
161 |
165 |
+0.00% |
39,000 |
2013/4/5 |
165 |
167 |
161 |
165 |
+3.12% |
102,000 |
2013/4/4 |
163 |
169 |
156 |
160 |
-3.03% |
89,000 |
2013/4/3 |
166 |
166 |
161 |
165 |
+1.23% |
27,000 |
2013/4/2 |
158 |
169 |
151 |
163 |
-1.21% |
16,000 |
2013/4/1 |
170 |
173 |
164 |
165 |
-1.79% |
103,000 |
2013/3/29 |
170 |
170 |
164 |
168 |
-0.59% |
25,000 |
|