日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/17 |
297 |
298 |
297 |
298 |
+0.00% |
21,800 |
2013/6/14 |
297 |
298 |
297 |
298 |
+0.34% |
14,500 |
2013/6/13 |
297 |
298 |
297 |
297 |
+0.00% |
5,000 |
2013/6/12 |
297 |
297 |
297 |
297 |
+0.00% |
5,100 |
2013/6/11 |
297 |
298 |
297 |
297 |
-0.34% |
3,000 |
2013/6/10 |
297 |
298 |
297 |
298 |
+0.34% |
3,800 |
2013/6/7 |
297 |
297 |
297 |
297 |
+0.00% |
2,000 |
2013/6/6 |
297 |
297 |
297 |
297 |
+0.00% |
800 |
2013/6/5 |
297 |
297 |
297 |
297 |
+0.00% |
700 |
2013/6/4 |
297 |
298 |
297 |
297 |
+0.34% |
3,100 |
2013/6/3 |
297 |
298 |
296 |
296 |
-0.67% |
2,800 |
2013/5/31 |
298 |
299 |
298 |
298 |
+0.34% |
8,100 |
2013/5/30 |
297 |
297 |
297 |
297 |
+0.00% |
700 |
2013/5/29 |
297 |
298 |
297 |
297 |
+0.00% |
5,600 |
2013/5/28 |
297 |
298 |
297 |
297 |
+0.00% |
3,600 |
2013/5/27 |
297 |
298 |
297 |
297 |
+0.00% |
2,200 |
2013/5/24 |
297 |
298 |
297 |
297 |
-0.34% |
6,100 |
2013/5/23 |
298 |
299 |
297 |
298 |
+0.00% |
7,000 |
2013/5/22 |
297 |
298 |
297 |
298 |
+0.00% |
20,500 |
2013/5/21 |
297 |
298 |
297 |
298 |
+0.00% |
7,400 |
2013/5/20 |
297 |
298 |
297 |
298 |
-0.33% |
6,200 |
2013/5/17 |
298 |
299 |
297 |
299 |
+0.34% |
17,100 |
2013/5/16 |
299 |
299 |
298 |
298 |
+0.00% |
2,500 |
2013/5/15 |
298 |
299 |
298 |
298 |
+0.00% |
2,900 |
2013/5/14 |
298 |
299 |
298 |
298 |
+0.00% |
2,200 |
2013/5/13 |
298 |
298 |
298 |
298 |
+0.00% |
1,300 |
2013/5/10 |
298 |
299 |
298 |
298 |
+0.00% |
4,100 |
2013/5/9 |
298 |
299 |
298 |
298 |
-0.33% |
5,100 |
2013/5/8 |
298 |
299 |
298 |
299 |
+0.34% |
5,700 |
2013/5/7 |
298 |
299 |
297 |
298 |
+0.34% |
7,200 |
2013/5/2 |
299 |
300 |
297 |
297 |
-0.34% |
3,000 |
2013/5/1 |
297 |
299 |
297 |
298 |
+0.34% |
11,900 |
2013/4/30 |
298 |
300 |
297 |
297 |
-0.67% |
9,700 |
2013/4/26 |
299 |
301 |
297 |
299 |
-0.33% |
25,400 |
2013/4/25 |
304 |
304 |
299 |
300 |
-2.28% |
21,600 |
2013/4/24 |
299 |
318 |
298 |
307 |
+2.68% |
46,700 |
2013/4/23 |
297 |
299 |
297 |
299 |
+0.67% |
3,600 |
2013/4/22 |
297 |
298 |
297 |
297 |
+0.00% |
2,400 |
2013/4/19 |
297 |
298 |
297 |
297 |
-0.34% |
1,400 |
2013/4/18 |
297 |
298 |
297 |
298 |
+0.34% |
9,400 |
2013/4/17 |
298 |
298 |
297 |
297 |
+0.00% |
1,100 |
2013/4/16 |
297 |
298 |
297 |
297 |
+0.00% |
2,400 |
2013/4/15 |
297 |
299 |
297 |
297 |
+0.00% |
3,000 |
2013/4/12 |
297 |
298 |
297 |
297 |
-0.34% |
2,500 |
2013/4/11 |
297 |
298 |
297 |
298 |
+0.34% |
500 |
2013/4/10 |
297 |
298 |
297 |
297 |
-0.34% |
2,200 |
2013/4/9 |
297 |
299 |
297 |
298 |
+0.00% |
3,700 |
2013/4/8 |
297 |
298 |
297 |
298 |
-0.33% |
7,200 |
2013/4/5 |
299 |
299 |
297 |
299 |
+0.00% |
4,900 |
2013/4/4 |
296 |
299 |
296 |
299 |
+1.01% |
9,700 |
2013/4/3 |
296 |
298 |
296 |
296 |
+0.00% |
2,300 |
2013/4/2 |
296 |
297 |
296 |
296 |
+0.00% |
6,400 |
2013/4/1 |
297 |
297 |
296 |
296 |
+0.00% |
3,900 |
2013/3/29 |
296 |
298 |
296 |
296 |
-0.34% |
7,800 |
2013/3/28 |
296 |
297 |
296 |
297 |
+0.00% |
2,700 |
2013/3/27 |
296 |
298 |
296 |
297 |
+0.00% |
12,800 |
2013/3/26 |
295 |
297 |
295 |
297 |
+0.00% |
11,500 |
2013/3/25 |
295 |
297 |
295 |
297 |
+0.68% |
26,000 |
2013/3/22 |
295 |
296 |
295 |
295 |
+0.00% |
27,200 |
2013/3/21 |
297 |
297 |
295 |
295 |
-1.34% |
11,700 |
2013/3/19 |
299 |
300 |
298 |
299 |
+0.00% |
22,400 |
2013/3/18 |
299 |
300 |
299 |
299 |
+0.00% |
45,900 |
2013/3/15 |
299 |
300 |
299 |
299 |
+0.00% |
16,900 |
2013/3/14 |
300 |
300 |
299 |
299 |
+0.00% |
30,500 |
2013/3/13 |
299 |
300 |
299 |
299 |
+0.00% |
14,200 |
2013/3/12 |
299 |
300 |
299 |
299 |
+0.00% |
17,800 |
2013/3/11 |
299 |
300 |
299 |
299 |
+0.00% |
21,700 |
2013/3/8 |
299 |
300 |
299 |
299 |
+0.00% |
67,200 |
2013/3/7 |
299 |
300 |
299 |
299 |
-0.33% |
19,600 |
2013/3/6 |
299 |
300 |
299 |
300 |
+0.33% |
27,400 |
2013/3/5 |
299 |
300 |
299 |
299 |
+0.00% |
30,900 |
2013/3/4 |
299 |
300 |
299 |
299 |
+0.00% |
28,400 |
2013/3/1 |
299 |
300 |
299 |
299 |
+0.00% |
16,000 |
2013/2/28 |
299 |
300 |
299 |
299 |
+0.00% |
39,000 |
2013/2/27 |
299 |
299 |
299 |
299 |
+0.00% |
25,800 |
2013/2/26 |
299 |
300 |
299 |
299 |
-0.33% |
19,700 |
2013/2/25 |
299 |
300 |
299 |
300 |
+0.33% |
97,400 |
2013/2/22 |
299 |
300 |
299 |
299 |
+0.00% |
32,000 |
2013/2/21 |
299 |
299 |
298 |
299 |
+0.00% |
149,400 |
2013/2/20 |
299 |
299 |
298 |
299 |
+0.34% |
286,800 |
2013/2/19 |
298 |
299 |
298 |
298 |
+0.00% |
65,800 |
2013/2/18 |
298 |
299 |
298 |
298 |
-0.33% |
20,500 |
2013/2/15 |
298 |
299 |
298 |
299 |
+0.34% |
107,300 |
2013/2/14 |
298 |
299 |
298 |
298 |
+0.00% |
71,500 |
2013/2/13 |
298 |
299 |
298 |
298 |
+0.00% |
74,600 |
2013/2/12 |
299 |
299 |
298 |
298 |
+0.00% |
255,000 |
2013/2/8 |
298 |
299 |
298 |
298 |
+33.04% |
815,500 |
2013/2/7 |
218 |
225 |
216 |
224 |
+1.82% |
16,700 |
2013/2/6 |
218 |
221 |
218 |
220 |
+2.33% |
5,300 |
2013/2/5 |
222 |
223 |
214 |
215 |
-2.71% |
22,000 |
2013/2/4 |
222 |
223 |
221 |
221 |
-0.45% |
5,900 |
2013/2/1 |
223 |
225 |
221 |
222 |
+0.00% |
6,700 |
2013/1/31 |
224 |
225 |
222 |
222 |
-0.45% |
2,000 |
2013/1/30 |
221 |
223 |
220 |
223 |
+0.90% |
2,500 |
2013/1/29 |
222 |
222 |
219 |
221 |
+0.45% |
4,000 |
2013/1/28 |
224 |
224 |
219 |
220 |
-1.79% |
3,900 |
2013/1/25 |
226 |
226 |
222 |
224 |
-0.44% |
7,000 |
2013/1/24 |
217 |
227 |
217 |
225 |
+2.74% |
15,700 |
2013/1/23 |
222 |
223 |
218 |
219 |
-1.79% |
5,300 |
2013/1/22 |
222 |
223 |
222 |
223 |
+0.45% |
3,300 |
2013/1/21 |
224 |
224 |
222 |
222 |
+0.00% |
4,700 |
2013/1/18 |
221 |
222 |
220 |
222 |
+1.83% |
2,700 |
2013/1/17 |
219 |
222 |
217 |
218 |
-1.36% |
4,400 |
2013/1/16 |
223 |
223 |
220 |
221 |
-1.34% |
3,400 |
2013/1/15 |
224 |
224 |
222 |
224 |
+0.90% |
7,000 |
2013/1/11 |
220 |
223 |
219 |
222 |
+1.37% |
5,100 |
2013/1/10 |
222 |
222 |
216 |
219 |
-0.90% |
9,100 |
2013/1/9 |
216 |
221 |
216 |
221 |
+1.38% |
6,500 |
2013/1/8 |
216 |
218 |
216 |
218 |
+0.46% |
2,000 |
2013/1/7 |
219 |
219 |
217 |
217 |
-0.46% |
6,900 |
2013/1/4 |
215 |
219 |
215 |
218 |
+1.40% |
8,400 |
2012/12/28 |
215 |
215 |
213 |
215 |
+0.00% |
4,100 |
2012/12/27 |
215 |
216 |
213 |
215 |
+0.00% |
3,900 |
2012/12/26 |
217 |
217 |
213 |
215 |
+0.47% |
3,900 |
2012/12/25 |
215 |
215 |
212 |
214 |
-0.93% |
8,200 |
2012/12/21 |
216 |
216 |
215 |
216 |
+0.00% |
3,400 |
2012/12/20 |
214 |
216 |
213 |
216 |
+0.47% |
5,400 |
2012/12/19 |
217 |
217 |
213 |
215 |
-0.92% |
3,600 |
2012/12/18 |
213 |
219 |
213 |
217 |
+0.46% |
2,900 |
2012/12/17 |
216 |
217 |
213 |
216 |
-1.37% |
3,900 |
2012/12/14 |
212 |
219 |
207 |
219 |
+4.29% |
11,800 |
2012/12/13 |
209 |
211 |
209 |
210 |
-0.47% |
2,900 |
2012/12/12 |
210 |
212 |
207 |
211 |
+0.48% |
3,400 |
|