日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/3/26 |
828 |
828 |
807 |
824 |
-0.48% |
13,700 |
2013/3/25 |
830 |
830 |
821 |
828 |
+0.98% |
12,500 |
2013/3/22 |
818 |
821 |
815 |
820 |
+1.49% |
14,700 |
2013/3/21 |
802 |
808 |
799 |
808 |
+1.38% |
12,200 |
2013/3/19 |
800 |
805 |
790 |
797 |
-0.38% |
9,600 |
2013/3/18 |
805 |
805 |
794 |
800 |
+0.50% |
7,300 |
2013/3/15 |
800 |
803 |
796 |
796 |
-0.87% |
4,700 |
2013/3/14 |
794 |
803 |
792 |
803 |
+0.12% |
4,600 |
2013/3/13 |
800 |
808 |
800 |
802 |
+0.00% |
5,300 |
2013/3/12 |
800 |
802 |
785 |
802 |
+0.25% |
7,900 |
2013/3/11 |
806 |
806 |
796 |
800 |
+1.39% |
4,900 |
2013/3/8 |
785 |
789 |
785 |
789 |
+0.38% |
2,900 |
2013/3/7 |
799 |
800 |
783 |
786 |
-1.75% |
14,000 |
2013/3/6 |
815 |
816 |
791 |
800 |
-1.84% |
7,700 |
2013/3/5 |
815 |
820 |
814 |
815 |
+0.00% |
6,400 |
2013/3/4 |
793 |
820 |
793 |
815 |
+2.77% |
12,500 |
2013/3/1 |
793 |
797 |
793 |
793 |
-0.25% |
2,300 |
2013/2/28 |
779 |
797 |
779 |
795 |
+2.19% |
9,000 |
2013/2/27 |
778 |
779 |
774 |
778 |
+0.39% |
4,400 |
2013/2/26 |
775 |
778 |
774 |
775 |
+0.00% |
2,700 |
2013/2/25 |
770 |
777 |
766 |
775 |
+1.17% |
6,700 |
2013/2/22 |
767 |
767 |
760 |
766 |
+0.39% |
2,300 |
2013/2/21 |
764 |
764 |
761 |
763 |
+0.66% |
1,400 |
2013/2/20 |
762 |
762 |
758 |
758 |
+0.93% |
1,100 |
2013/2/19 |
745 |
754 |
745 |
751 |
+0.81% |
1,300 |
2013/2/18 |
740 |
745 |
740 |
745 |
+0.13% |
800 |
2013/2/15 |
740 |
745 |
730 |
744 |
+0.27% |
3,600 |
2013/2/14 |
750 |
751 |
730 |
742 |
-1.72% |
7,500 |
2013/2/13 |
761 |
765 |
755 |
755 |
-1.44% |
3,100 |
2013/2/12 |
770 |
780 |
766 |
766 |
+0.13% |
2,100 |
2013/2/8 |
769 |
770 |
764 |
765 |
-1.92% |
7,100 |
2013/2/7 |
770 |
780 |
759 |
780 |
+1.43% |
10,300 |
2013/2/6 |
763 |
769 |
732 |
769 |
-0.52% |
13,200 |
2013/2/5 |
794 |
795 |
769 |
773 |
-3.38% |
10,100 |
2013/2/4 |
809 |
810 |
800 |
800 |
-1.48% |
8,400 |
2013/2/1 |
805 |
812 |
800 |
812 |
+1.25% |
6,300 |
2013/1/31 |
803 |
818 |
800 |
802 |
+1.01% |
22,500 |
2013/1/30 |
778 |
794 |
776 |
794 |
+2.45% |
6,800 |
2013/1/29 |
781 |
785 |
775 |
775 |
-0.77% |
11,300 |
2013/1/28 |
768 |
781 |
765 |
781 |
+1.43% |
9,500 |
2013/1/25 |
770 |
770 |
762 |
770 |
+0.65% |
8,300 |
2013/1/24 |
773 |
773 |
763 |
765 |
-0.39% |
3,700 |
2013/1/23 |
768 |
770 |
765 |
768 |
-0.26% |
6,600 |
2013/1/22 |
771 |
771 |
765 |
770 |
-0.13% |
1,000 |
2013/1/21 |
761 |
780 |
760 |
771 |
+0.13% |
4,900 |
2013/1/18 |
769 |
770 |
751 |
770 |
+0.13% |
8,500 |
2013/1/17 |
764 |
771 |
750 |
769 |
+0.65% |
10,100 |
2013/1/16 |
771 |
775 |
755 |
764 |
-0.91% |
7,800 |
2013/1/15 |
770 |
773 |
758 |
771 |
+0.65% |
9,300 |
2013/1/11 |
765 |
766 |
747 |
766 |
+0.13% |
14,300 |
2013/1/10 |
743 |
790 |
743 |
765 |
+4.37% |
14,300 |
2013/1/9 |
720 |
737 |
720 |
733 |
-0.68% |
6,000 |
2013/1/8 |
735 |
749 |
725 |
738 |
+2.07% |
20,900 |
2013/1/7 |
701 |
723 |
701 |
723 |
+6.48% |
17,700 |
2013/1/4 |
676 |
682 |
673 |
679 |
+3.51% |
14,900 |
2012/12/28 |
667 |
667 |
652 |
656 |
-1.35% |
6,500 |
2012/12/27 |
670 |
673 |
653 |
665 |
-0.75% |
2,000 |
2012/12/26 |
670 |
670 |
669 |
670 |
+0.30% |
2,800 |
2012/12/25 |
680 |
680 |
668 |
668 |
-1.76% |
3,700 |
2012/12/21 |
675 |
680 |
674 |
680 |
+0.00% |
7,500 |
2012/12/20 |
682 |
682 |
674 |
680 |
+0.00% |
5,400 |
2012/12/19 |
681 |
684 |
675 |
680 |
+0.15% |
6,700 |
2012/12/18 |
678 |
680 |
675 |
679 |
+0.00% |
7,300 |
2012/12/17 |
679 |
683 |
679 |
679 |
+0.44% |
2,900 |
2012/12/14 |
674 |
679 |
674 |
676 |
+0.30% |
3,500 |
2012/12/13 |
676 |
676 |
671 |
674 |
+0.60% |
6,800 |
2012/12/12 |
674 |
674 |
667 |
670 |
-0.30% |
5,400 |
2012/12/11 |
676 |
676 |
668 |
672 |
+0.45% |
5,100 |
2012/12/10 |
670 |
679 |
668 |
669 |
+0.15% |
8,800 |
2012/12/7 |
668 |
670 |
660 |
668 |
+0.30% |
6,400 |
2012/12/6 |
657 |
667 |
657 |
666 |
+1.52% |
5,200 |
2012/12/5 |
660 |
666 |
656 |
656 |
-1.20% |
7,200 |
2012/12/4 |
650 |
664 |
647 |
664 |
+3.75% |
17,000 |
2012/12/3 |
650 |
650 |
638 |
640 |
+0.00% |
500 |
2012/11/30 |
648 |
648 |
640 |
640 |
-1.23% |
1,100 |
2012/11/29 |
640 |
648 |
640 |
648 |
+0.00% |
400 |
2012/11/28 |
645 |
651 |
636 |
648 |
+1.25% |
4,000 |
2012/11/27 |
640 |
641 |
640 |
640 |
-0.78% |
500 |
2012/11/26 |
649 |
649 |
643 |
645 |
+1.42% |
2,300 |
2012/11/22 |
633 |
636 |
627 |
636 |
+2.09% |
3,700 |
2012/11/21 |
623 |
623 |
623 |
623 |
-0.80% |
1,000 |
2012/11/20 |
619 |
635 |
619 |
628 |
-0.48% |
1,800 |
2012/11/19 |
625 |
633 |
615 |
631 |
+0.96% |
3,100 |
2012/11/16 |
620 |
626 |
619 |
625 |
+0.32% |
1,000 |
2012/11/15 |
615 |
623 |
611 |
623 |
+1.96% |
1,100 |
2012/11/14 |
609 |
611 |
608 |
611 |
-1.93% |
1,400 |
2012/11/13 |
605 |
623 |
605 |
623 |
+0.48% |
1,400 |
2012/11/12 |
624 |
625 |
620 |
620 |
-0.64% |
1,700 |
2012/11/9 |
623 |
624 |
623 |
624 |
-0.64% |
400 |
2012/11/8 |
628 |
629 |
628 |
628 |
+0.00% |
1,200 |
2012/11/7 |
630 |
630 |
628 |
628 |
-0.16% |
500 |
2012/11/6 |
628 |
633 |
628 |
629 |
-0.79% |
1,600 |
2012/11/5 |
640 |
641 |
634 |
634 |
+0.32% |
2,300 |
2012/11/2 |
628 |
632 |
620 |
632 |
+0.80% |
9,000 |
2012/11/1 |
627 |
627 |
627 |
627 |
+0.64% |
400 |
2012/10/31 |
623 |
623 |
623 |
623 |
+0.16% |
100 |
2012/10/30 |
623 |
627 |
622 |
622 |
-0.16% |
1,000 |
2012/10/29 |
631 |
631 |
623 |
623 |
+0.00% |
1,700 |
2012/10/26 |
633 |
636 |
620 |
623 |
-1.58% |
2,500 |
2012/10/25 |
635 |
635 |
630 |
633 |
+0.48% |
1,800 |
2012/10/24 |
628 |
630 |
620 |
630 |
-0.79% |
900 |
2012/10/23 |
621 |
639 |
618 |
635 |
+1.28% |
5,800 |
2012/10/22 |
625 |
630 |
620 |
627 |
+0.64% |
5,100 |
2012/10/19 |
621 |
623 |
620 |
623 |
+0.48% |
2,100 |
2012/10/18 |
618 |
620 |
617 |
620 |
+1.81% |
4,900 |
2012/10/17 |
611 |
611 |
609 |
609 |
-0.16% |
300 |
2012/10/16 |
609 |
614 |
608 |
610 |
-0.97% |
1,100 |
2012/10/15 |
612 |
616 |
612 |
616 |
+0.00% |
2,000 |
2012/10/12 |
611 |
617 |
611 |
616 |
-0.16% |
1,400 |
2012/10/11 |
607 |
617 |
607 |
617 |
+0.16% |
1,700 |
2012/10/10 |
610 |
616 |
607 |
616 |
+0.98% |
4,700 |
2012/10/9 |
610 |
610 |
607 |
610 |
+0.00% |
4,500 |
2012/10/5 |
606 |
610 |
606 |
610 |
+0.33% |
300 |
2012/10/4 |
609 |
609 |
607 |
608 |
+0.16% |
700 |
2012/10/3 |
612 |
612 |
607 |
607 |
-0.98% |
400 |
2012/10/2 |
612 |
613 |
612 |
613 |
+1.16% |
200 |
2012/10/1 |
617 |
620 |
606 |
606 |
-0.66% |
2,100 |
2012/9/28 |
605 |
610 |
605 |
610 |
+1.67% |
4,700 |
2012/9/27 |
600 |
600 |
600 |
600 |
-1.32% |
1,900 |
2012/9/26 |
615 |
615 |
608 |
608 |
-1.30% |
7,500 |
2012/9/25 |
619 |
626 |
615 |
616 |
+0.33% |
8,300 |
2012/9/24 |
606 |
614 |
605 |
614 |
+0.82% |
4,300 |
2012/9/21 |
602 |
609 |
600 |
609 |
+1.16% |
5,100 |
|