日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/1/25 |
28,340 |
28,350 |
28,330 |
28,350 |
+0.07% |
47 |
2013/1/24 |
28,330 |
28,340 |
28,330 |
28,330 |
-0.04% |
47 |
2013/1/23 |
28,340 |
28,340 |
28,340 |
28,340 |
+0.07% |
71 |
2013/1/22 |
28,310 |
28,320 |
28,310 |
28,320 |
+0.04% |
72 |
2013/1/21 |
28,310 |
28,310 |
28,310 |
28,310 |
+0.04% |
47 |
2013/1/18 |
28,300 |
28,320 |
28,300 |
28,300 |
+0.04% |
51 |
2013/1/17 |
28,280 |
28,310 |
28,280 |
28,290 |
-0.04% |
92 |
2013/1/16 |
28,280 |
28,300 |
28,270 |
28,300 |
+0.07% |
157 |
2013/1/15 |
28,260 |
28,290 |
28,260 |
28,280 |
+0.00% |
136 |
2013/1/11 |
28,280 |
28,280 |
28,280 |
28,280 |
+0.00% |
116 |
2013/1/10 |
28,280 |
28,280 |
28,280 |
28,280 |
+0.00% |
78 |
2013/1/9 |
28,280 |
28,280 |
28,280 |
28,280 |
+0.07% |
26 |
2013/1/8 |
28,280 |
28,280 |
28,260 |
28,260 |
-0.07% |
62 |
2013/1/7 |
28,280 |
28,280 |
28,280 |
28,280 |
+0.00% |
44 |
2013/1/4 |
28,280 |
28,280 |
28,280 |
28,280 |
-0.07% |
29 |
2012/12/28 |
28,280 |
28,300 |
28,260 |
28,300 |
+0.07% |
66 |
2012/12/27 |
28,280 |
28,280 |
28,280 |
28,280 |
-0.07% |
68 |
2012/12/26 |
28,220 |
28,300 |
28,220 |
28,300 |
+0.14% |
218 |
2012/12/25 |
28,260 |
28,260 |
28,260 |
28,260 |
-0.14% |
123 |
2012/12/21 |
28,260 |
28,300 |
28,250 |
28,300 |
+0.18% |
30 |
2012/12/20 |
28,250 |
28,260 |
28,250 |
28,250 |
+0.00% |
12 |
2012/12/19 |
28,260 |
28,260 |
28,250 |
28,250 |
-0.46% |
22 |
2012/12/18 |
28,250 |
28,380 |
28,250 |
28,380 |
+0.00% |
75 |
2012/12/17 |
28,250 |
28,380 |
28,250 |
28,380 |
+0.46% |
10 |
2012/12/14 |
28,250 |
28,250 |
28,250 |
28,250 |
+0.07% |
2 |
2012/12/13 |
28,230 |
28,230 |
28,230 |
28,230 |
+0.00% |
16 |
2012/12/12 |
28,380 |
28,380 |
28,230 |
28,230 |
-0.53% |
7 |
2012/12/11 |
28,300 |
28,380 |
28,300 |
28,380 |
+0.42% |
7 |
2012/12/10 |
28,260 |
28,260 |
28,260 |
28,260 |
+0.07% |
1 |
2012/12/7 |
28,250 |
28,250 |
28,240 |
28,240 |
-0.39% |
16 |
2012/12/6 |
28,350 |
28,350 |
28,350 |
28,350 |
+0.00% |
13 |
2012/12/5 |
28,240 |
28,350 |
28,230 |
28,350 |
+0.18% |
9 |
2012/12/4 |
28,240 |
28,300 |
28,240 |
28,300 |
+0.07% |
10 |
2012/12/3 |
28,240 |
28,280 |
28,240 |
28,280 |
+0.11% |
16 |
2012/11/30 |
28,230 |
28,250 |
28,230 |
28,250 |
+0.07% |
13 |
2012/11/29 |
28,230 |
28,230 |
28,230 |
28,230 |
+0.00% |
7 |
2012/11/27 |
28,230 |
28,230 |
28,230 |
28,230 |
+0.00% |
6 |
2012/11/26 |
28,230 |
28,230 |
28,230 |
28,230 |
-0.04% |
9 |
2012/11/22 |
28,240 |
28,240 |
28,240 |
28,240 |
+0.00% |
3 |
2012/11/21 |
28,240 |
28,240 |
28,240 |
28,240 |
-0.07% |
7 |
2012/11/20 |
28,250 |
28,260 |
28,240 |
28,260 |
+0.11% |
13 |
2012/11/19 |
28,220 |
28,230 |
28,220 |
28,230 |
-0.04% |
12 |
2012/11/16 |
28,230 |
28,240 |
28,230 |
28,240 |
+0.00% |
4 |
2012/11/15 |
28,240 |
28,240 |
28,240 |
28,240 |
+0.07% |
5 |
2012/11/14 |
28,230 |
28,230 |
28,220 |
28,220 |
-0.28% |
12 |
2012/11/13 |
28,220 |
28,300 |
28,220 |
28,300 |
+0.25% |
393 |
2012/11/12 |
28,220 |
28,230 |
28,220 |
28,230 |
+0.00% |
11 |
2012/11/9 |
28,220 |
28,230 |
28,220 |
28,230 |
+0.04% |
31 |
2012/11/8 |
28,220 |
28,220 |
28,220 |
28,220 |
+0.00% |
14 |
2012/11/6 |
28,250 |
28,280 |
28,220 |
28,220 |
-0.14% |
4 |
2012/11/5 |
28,260 |
28,260 |
28,220 |
28,260 |
+0.14% |
65 |
2012/11/2 |
28,220 |
28,220 |
28,220 |
28,220 |
-0.07% |
373 |
2012/11/1 |
28,220 |
28,240 |
28,220 |
28,240 |
+0.07% |
14 |
2012/10/31 |
28,230 |
28,230 |
28,220 |
28,220 |
-0.04% |
132 |
2012/10/30 |
28,230 |
28,230 |
28,230 |
28,230 |
+0.00% |
3 |
2012/10/29 |
28,230 |
28,230 |
28,230 |
28,230 |
-0.04% |
8 |
2012/10/26 |
28,240 |
28,250 |
28,240 |
28,240 |
-0.04% |
12 |
2012/10/25 |
28,240 |
28,250 |
28,230 |
28,250 |
+0.04% |
22 |
2012/10/24 |
28,240 |
28,240 |
28,240 |
28,240 |
+0.00% |
3 |
2012/10/23 |
28,240 |
28,240 |
28,230 |
28,240 |
-0.04% |
18 |
2012/10/22 |
28,240 |
28,250 |
28,240 |
28,250 |
+0.00% |
9 |
2012/10/19 |
28,240 |
28,250 |
28,240 |
28,250 |
+0.07% |
9 |
2012/10/18 |
28,230 |
28,250 |
28,230 |
28,230 |
+0.00% |
58 |
2012/10/17 |
28,240 |
28,240 |
28,230 |
28,230 |
-0.04% |
44 |
2012/10/16 |
28,240 |
28,240 |
28,240 |
28,240 |
+0.04% |
5 |
2012/10/15 |
28,240 |
28,240 |
28,230 |
28,230 |
+0.00% |
144 |
2012/10/12 |
28,250 |
28,250 |
28,230 |
28,230 |
-0.04% |
171 |
2012/10/11 |
28,240 |
28,240 |
28,240 |
28,240 |
+0.04% |
136 |
2012/10/10 |
28,230 |
28,250 |
28,230 |
28,230 |
+0.00% |
126 |
2012/10/9 |
28,230 |
28,240 |
28,230 |
28,230 |
+0.00% |
375 |
2012/10/5 |
28,200 |
28,230 |
28,200 |
28,230 |
-0.74% |
239 |
2012/10/4 |
28,430 |
28,450 |
28,430 |
28,440 |
+0.04% |
205 |
2012/10/3 |
28,430 |
28,430 |
28,430 |
28,430 |
+0.00% |
181 |
2012/10/2 |
28,430 |
28,440 |
28,430 |
28,430 |
+0.00% |
105 |
2012/10/1 |
28,440 |
28,450 |
28,430 |
28,430 |
-0.07% |
500 |
2012/9/28 |
28,440 |
28,450 |
28,440 |
28,450 |
-0.07% |
79 |
2012/9/27 |
28,440 |
28,480 |
28,440 |
28,470 |
+0.11% |
169 |
2012/9/26 |
28,450 |
28,450 |
28,430 |
28,440 |
+0.00% |
297 |
2012/9/25 |
28,440 |
28,460 |
28,420 |
28,440 |
+0.00% |
5,085 |
2012/9/24 |
28,470 |
28,470 |
28,420 |
28,440 |
-0.04% |
1,997 |
2012/9/21 |
28,460 |
28,460 |
28,450 |
28,450 |
+0.00% |
329 |
2012/9/20 |
28,420 |
28,460 |
28,420 |
28,450 |
+0.11% |
315 |
2012/9/19 |
28,410 |
28,420 |
28,410 |
28,420 |
+0.04% |
226 |
2012/9/18 |
28,400 |
28,420 |
28,400 |
28,410 |
+0.00% |
251 |
2012/9/14 |
28,400 |
28,410 |
28,400 |
28,410 |
+0.00% |
560 |
2012/9/13 |
28,390 |
28,410 |
28,390 |
28,410 |
+0.04% |
1,025 |
2012/9/12 |
28,400 |
28,400 |
28,390 |
28,400 |
+0.04% |
441 |
2012/9/11 |
28,400 |
28,400 |
28,390 |
28,390 |
+0.00% |
352 |
2012/9/10 |
28,390 |
28,400 |
28,390 |
28,390 |
+0.00% |
311 |
2012/9/7 |
28,390 |
28,400 |
28,390 |
28,390 |
-0.04% |
99 |
2012/9/6 |
28,400 |
28,400 |
28,390 |
28,400 |
-0.04% |
161 |
2012/9/5 |
28,390 |
28,410 |
28,390 |
28,410 |
+0.07% |
307 |
2012/9/4 |
28,390 |
28,390 |
28,390 |
28,390 |
-0.04% |
1,275 |
2012/9/3 |
28,400 |
28,410 |
28,390 |
28,400 |
+0.00% |
465 |
2012/8/31 |
28,400 |
28,400 |
28,400 |
28,400 |
+0.00% |
298 |
2012/8/30 |
28,390 |
28,410 |
28,390 |
28,400 |
+0.04% |
2,333 |
2012/8/29 |
28,380 |
28,400 |
28,380 |
28,390 |
+0.07% |
1,206 |
2012/8/28 |
28,360 |
28,380 |
28,360 |
28,370 |
+0.04% |
1,016 |
2012/8/27 |
28,350 |
28,370 |
28,350 |
28,360 |
+0.07% |
1,594 |
2012/8/24 |
28,350 |
28,350 |
28,340 |
28,340 |
-0.04% |
1,034 |
2012/8/23 |
28,330 |
28,350 |
28,330 |
28,350 |
+0.07% |
1,549 |
2012/8/22 |
28,330 |
28,340 |
28,330 |
28,330 |
+0.00% |
2,071 |
2012/8/21 |
28,330 |
28,340 |
28,330 |
28,330 |
+0.00% |
1,440 |
2012/8/20 |
28,340 |
28,350 |
28,330 |
28,330 |
-0.04% |
3,488 |
2012/8/17 |
28,470 |
28,480 |
28,320 |
28,340 |
+8.37% |
19,512 |
2012/8/16 |
26,150 |
26,150 |
26,150 |
26,150 |
+23.64% |
245 |
2012/8/15 |
21,150 |
21,150 |
21,150 |
21,150 |
+23.32% |
78 |
2012/8/14 |
17,070 |
17,390 |
17,070 |
17,150 |
+0.29% |
25 |
2012/8/13 |
17,250 |
17,400 |
17,020 |
17,100 |
+0.35% |
47 |
2012/8/10 |
17,300 |
17,300 |
17,010 |
17,040 |
-1.45% |
105 |
2012/8/9 |
17,370 |
17,380 |
17,020 |
17,290 |
+0.58% |
147 |
2012/8/8 |
17,000 |
17,280 |
17,000 |
17,190 |
-0.06% |
78 |
2012/8/7 |
17,500 |
17,500 |
16,900 |
17,200 |
-0.58% |
150 |
2012/8/6 |
17,770 |
18,180 |
17,100 |
17,300 |
-2.64% |
358 |
2012/8/3 |
18,210 |
21,810 |
17,290 |
17,770 |
-0.22% |
1,796 |
2012/8/2 |
18,080 |
18,200 |
17,810 |
17,810 |
-1.22% |
23 |
2012/8/1 |
17,800 |
18,190 |
17,530 |
18,030 |
+0.73% |
9 |
2012/7/31 |
17,400 |
17,900 |
17,300 |
17,900 |
+0.56% |
40 |
2012/7/30 |
17,710 |
18,500 |
17,710 |
17,800 |
+2.83% |
34 |
2012/7/27 |
18,000 |
18,300 |
17,310 |
17,310 |
+0.00% |
84 |
2012/7/26 |
17,000 |
17,390 |
17,000 |
17,310 |
-0.80% |
32 |
2012/7/25 |
17,290 |
17,490 |
17,000 |
17,450 |
+0.93% |
49 |
2012/7/24 |
17,000 |
17,390 |
16,620 |
17,290 |
-1.20% |
68 |
|