日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/5/10 |
804 |
804 |
804 |
804 |
-0.12% |
200 |
2013/5/9 |
805 |
805 |
805 |
805 |
-0.12% |
100 |
2013/5/8 |
804 |
806 |
804 |
806 |
+0.25% |
300 |
2013/5/7 |
803 |
804 |
803 |
804 |
-0.37% |
300 |
2013/5/2 |
807 |
807 |
807 |
807 |
+0.00% |
100 |
2013/4/30 |
807 |
807 |
807 |
807 |
+0.12% |
100 |
2013/4/24 |
806 |
806 |
806 |
806 |
+0.00% |
100 |
2013/4/22 |
806 |
806 |
806 |
806 |
+0.00% |
200 |
2013/4/19 |
803 |
806 |
803 |
806 |
+0.50% |
200 |
2013/4/18 |
802 |
804 |
802 |
802 |
+0.50% |
700 |
2013/4/17 |
800 |
802 |
798 |
798 |
-0.50% |
500 |
2013/4/16 |
802 |
802 |
802 |
802 |
+0.75% |
400 |
2013/4/15 |
800 |
800 |
796 |
796 |
-1.24% |
1,500 |
2013/4/8 |
806 |
806 |
806 |
806 |
-0.12% |
100 |
2013/4/5 |
807 |
807 |
807 |
807 |
+0.75% |
100 |
2013/4/3 |
801 |
801 |
801 |
801 |
+0.12% |
200 |
2013/4/2 |
800 |
800 |
800 |
800 |
+0.00% |
100 |
2013/3/28 |
800 |
800 |
800 |
800 |
+0.63% |
300 |
2013/3/27 |
795 |
795 |
795 |
795 |
+0.00% |
300 |
2013/3/25 |
800 |
800 |
795 |
795 |
+0.00% |
400 |
2013/3/21 |
795 |
795 |
795 |
795 |
+0.00% |
100 |
2013/3/19 |
795 |
795 |
795 |
795 |
+0.00% |
100 |
2013/3/18 |
795 |
795 |
795 |
795 |
+0.00% |
400 |
2013/3/15 |
795 |
795 |
795 |
795 |
+0.00% |
200 |
2013/3/14 |
795 |
795 |
795 |
795 |
+0.00% |
200 |
2013/3/7 |
795 |
795 |
795 |
795 |
-0.25% |
300 |
2013/3/6 |
797 |
797 |
797 |
797 |
+0.00% |
100 |
2013/3/4 |
797 |
797 |
796 |
797 |
+0.13% |
300 |
2013/3/1 |
796 |
796 |
796 |
796 |
+0.00% |
200 |
2013/2/28 |
796 |
796 |
796 |
796 |
+0.13% |
600 |
2013/2/27 |
795 |
795 |
795 |
795 |
+0.63% |
100 |
2013/2/26 |
794 |
794 |
790 |
790 |
-0.25% |
1,100 |
2013/2/25 |
792 |
792 |
792 |
792 |
-1.86% |
100 |
2013/2/22 |
807 |
807 |
807 |
807 |
+0.00% |
100 |
2013/2/21 |
807 |
807 |
807 |
807 |
+0.00% |
1,400 |
2013/2/20 |
806 |
807 |
806 |
807 |
+0.00% |
1,700 |
2013/2/19 |
807 |
807 |
807 |
807 |
+0.00% |
1,200 |
2013/2/18 |
807 |
807 |
807 |
807 |
+0.00% |
200 |
2013/2/15 |
807 |
807 |
807 |
807 |
+0.00% |
700 |
2013/2/14 |
807 |
807 |
807 |
807 |
+0.00% |
500 |
2013/2/13 |
807 |
807 |
807 |
807 |
+0.00% |
700 |
2013/2/12 |
807 |
807 |
807 |
807 |
+0.00% |
1,500 |
2013/2/8 |
807 |
807 |
807 |
807 |
+0.00% |
800 |
2013/2/7 |
807 |
807 |
807 |
807 |
-0.12% |
1,100 |
2013/2/6 |
807 |
808 |
807 |
808 |
+0.12% |
1,700 |
2013/2/5 |
807 |
807 |
807 |
807 |
+0.00% |
1,400 |
2013/2/4 |
807 |
808 |
807 |
807 |
+0.00% |
2,500 |
2013/2/1 |
807 |
807 |
807 |
807 |
+0.00% |
1,700 |
2013/1/31 |
807 |
807 |
807 |
807 |
+0.00% |
5,100 |
2013/1/30 |
807 |
807 |
807 |
807 |
+0.00% |
3,400 |
2013/1/29 |
807 |
809 |
807 |
807 |
+0.00% |
2,500 |
2013/1/28 |
807 |
807 |
807 |
807 |
+0.00% |
2,100 |
2013/1/25 |
807 |
807 |
807 |
807 |
+0.00% |
4,900 |
2013/1/24 |
807 |
807 |
807 |
807 |
+0.00% |
2,700 |
2013/1/23 |
807 |
807 |
807 |
807 |
+0.00% |
5,000 |
2013/1/22 |
807 |
807 |
807 |
807 |
+0.00% |
28,300 |
2013/1/21 |
807 |
807 |
807 |
807 |
+0.00% |
17,100 |
2013/1/18 |
807 |
807 |
807 |
807 |
+0.00% |
37,100 |
2013/1/17 |
807 |
808 |
807 |
807 |
+0.00% |
35,200 |
2013/1/16 |
808 |
809 |
807 |
807 |
+25.31% |
80,700 |
2013/1/15 |
644 |
644 |
644 |
644 |
+18.38% |
500 |
2013/1/11 |
544 |
544 |
544 |
544 |
+17.24% |
500 |
2013/1/10 |
464 |
464 |
464 |
464 |
+20.83% |
900 |
2013/1/9 |
370 |
399 |
364 |
384 |
+3.78% |
2,500 |
2013/1/8 |
367 |
370 |
367 |
370 |
+0.82% |
1,000 |
2013/1/7 |
362 |
367 |
362 |
367 |
+3.38% |
1,300 |
2013/1/4 |
355 |
355 |
355 |
355 |
+0.00% |
100 |
2012/12/28 |
345 |
355 |
345 |
355 |
+2.90% |
1,400 |
2012/12/27 |
345 |
345 |
336 |
345 |
+0.88% |
1,600 |
2012/12/26 |
343 |
343 |
342 |
342 |
-1.16% |
300 |
2012/12/25 |
345 |
346 |
341 |
346 |
+0.29% |
2,000 |
2012/12/21 |
338 |
345 |
338 |
345 |
-0.29% |
500 |
2012/12/20 |
338 |
346 |
338 |
346 |
+2.37% |
900 |
2012/12/19 |
338 |
338 |
338 |
338 |
-0.59% |
900 |
2012/12/18 |
340 |
340 |
340 |
340 |
+1.80% |
100 |
2012/12/17 |
329 |
334 |
329 |
334 |
+0.00% |
700 |
2012/12/14 |
334 |
334 |
334 |
334 |
-1.76% |
100 |
2012/12/12 |
337 |
340 |
337 |
340 |
+0.89% |
400 |
2012/12/11 |
337 |
337 |
337 |
337 |
+0.60% |
200 |
2012/12/10 |
331 |
335 |
331 |
335 |
+1.52% |
800 |
2012/12/7 |
329 |
330 |
324 |
330 |
+0.00% |
1,200 |
2012/12/6 |
330 |
330 |
330 |
330 |
+0.30% |
400 |
2012/12/5 |
330 |
330 |
328 |
329 |
+0.00% |
900 |
2012/12/4 |
325 |
329 |
325 |
329 |
+3.79% |
400 |
2012/11/30 |
320 |
320 |
317 |
317 |
-0.94% |
1,600 |
2012/11/29 |
320 |
321 |
320 |
320 |
+2.24% |
1,500 |
2012/11/27 |
313 |
313 |
313 |
313 |
+0.00% |
100 |
2012/11/26 |
338 |
338 |
313 |
313 |
-2.80% |
1,200 |
2012/11/22 |
311 |
322 |
311 |
322 |
+3.87% |
300 |
2012/11/21 |
310 |
310 |
310 |
310 |
-0.64% |
500 |
2012/11/20 |
322 |
322 |
312 |
312 |
-2.19% |
800 |
2012/11/19 |
319 |
319 |
319 |
319 |
+0.95% |
100 |
2012/11/16 |
316 |
316 |
316 |
316 |
+0.00% |
100 |
2012/11/15 |
316 |
316 |
316 |
316 |
+0.00% |
200 |
2012/11/14 |
316 |
316 |
316 |
316 |
-2.17% |
100 |
2012/11/13 |
323 |
323 |
323 |
323 |
+0.00% |
500 |
2012/11/12 |
324 |
324 |
311 |
323 |
+4.19% |
300 |
2012/11/9 |
315 |
315 |
310 |
310 |
-1.59% |
300 |
2012/11/8 |
317 |
318 |
315 |
315 |
+2.94% |
3,500 |
2012/11/7 |
306 |
306 |
306 |
306 |
+0.33% |
100 |
2012/11/6 |
305 |
305 |
305 |
305 |
-0.97% |
100 |
2012/11/5 |
315 |
315 |
308 |
308 |
-2.22% |
700 |
2012/10/30 |
318 |
318 |
315 |
315 |
-0.63% |
700 |
2012/10/29 |
318 |
318 |
317 |
317 |
-0.31% |
500 |
2012/10/26 |
317 |
318 |
317 |
318 |
+0.63% |
200 |
2012/10/25 |
313 |
316 |
313 |
316 |
+1.94% |
300 |
2012/10/23 |
311 |
311 |
310 |
310 |
-1.27% |
1,000 |
2012/10/22 |
315 |
315 |
311 |
314 |
-0.32% |
300 |
2012/10/19 |
319 |
319 |
315 |
315 |
-0.32% |
600 |
2012/10/18 |
316 |
316 |
316 |
316 |
-1.56% |
600 |
2012/10/17 |
329 |
329 |
321 |
321 |
-0.93% |
300 |
2012/10/16 |
318 |
324 |
318 |
324 |
+1.89% |
600 |
2012/10/15 |
324 |
326 |
318 |
318 |
+0.00% |
700 |
2012/10/12 |
318 |
318 |
318 |
318 |
+2.58% |
100 |
2012/10/10 |
310 |
310 |
310 |
310 |
+0.00% |
800 |
2012/10/9 |
310 |
310 |
310 |
310 |
+1.64% |
400 |
2012/10/5 |
305 |
305 |
305 |
305 |
+1.67% |
400 |
2012/10/3 |
302 |
302 |
300 |
300 |
-1.64% |
200 |
2012/10/2 |
305 |
305 |
305 |
305 |
+0.00% |
100 |
2012/9/28 |
305 |
305 |
305 |
305 |
+0.00% |
100 |
2012/9/27 |
305 |
305 |
305 |
305 |
+5.17% |
200 |
2012/9/26 |
292 |
292 |
290 |
290 |
+2.11% |
200 |
2012/9/25 |
304 |
304 |
284 |
284 |
-6.89% |
1,600 |
|