日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/5/28 |
1,113 |
1,190 |
1,113 |
1,168 |
+1.04% |
16,900 |
2013/5/27 |
1,100 |
1,162 |
1,052 |
1,156 |
+0.61% |
21,700 |
2013/5/24 |
1,155 |
1,205 |
1,030 |
1,149 |
+0.61% |
41,500 |
2013/5/23 |
1,280 |
1,300 |
1,141 |
1,142 |
-11.81% |
71,100 |
2013/5/22 |
1,380 |
1,380 |
1,280 |
1,295 |
-4.78% |
32,600 |
2013/5/21 |
1,406 |
1,475 |
1,350 |
1,360 |
-3.20% |
59,800 |
2013/5/20 |
1,403 |
1,465 |
1,401 |
1,405 |
+1.81% |
57,700 |
2013/5/17 |
1,343 |
1,400 |
1,260 |
1,380 |
+3.76% |
50,300 |
2013/5/16 |
1,360 |
1,360 |
1,150 |
1,330 |
-2.56% |
70,000 |
2013/5/15 |
1,565 |
1,600 |
1,300 |
1,365 |
-10.73% |
168,400 |
2013/5/14 |
1,380 |
1,550 |
1,351 |
1,529 |
+10.00% |
155,300 |
2013/5/13 |
1,415 |
1,420 |
1,361 |
1,390 |
+0.00% |
90,100 |
2013/5/10 |
1,420 |
1,428 |
1,330 |
1,390 |
+7.84% |
170,600 |
2013/5/9 |
1,360 |
1,368 |
1,251 |
1,289 |
-3.08% |
98,800 |
2013/5/8 |
1,285 |
1,445 |
1,280 |
1,330 |
+4.48% |
185,200 |
2013/5/7 |
1,233 |
1,298 |
1,212 |
1,273 |
+5.38% |
70,400 |
2013/5/2 |
1,190 |
1,219 |
1,165 |
1,208 |
-0.17% |
25,800 |
2013/5/1 |
1,265 |
1,265 |
1,200 |
1,210 |
-2.65% |
38,600 |
2013/4/30 |
1,170 |
1,272 |
1,165 |
1,243 |
+6.70% |
51,800 |
2013/4/26 |
1,210 |
1,210 |
1,150 |
1,165 |
-3.72% |
28,700 |
2013/4/25 |
1,245 |
1,245 |
1,192 |
1,210 |
-2.81% |
38,200 |
2013/4/24 |
1,284 |
1,296 |
1,236 |
1,245 |
-3.11% |
47,400 |
2013/4/23 |
1,320 |
1,320 |
1,275 |
1,285 |
-0.31% |
38,300 |
2013/4/22 |
1,330 |
1,350 |
1,280 |
1,289 |
+1.50% |
85,500 |
2013/4/19 |
1,245 |
1,288 |
1,188 |
1,270 |
+7.17% |
76,500 |
2013/4/18 |
1,251 |
1,299 |
1,150 |
1,185 |
-3.74% |
97,300 |
2013/4/17 |
1,140 |
1,231 |
1,104 |
1,231 |
+13.35% |
98,300 |
2013/4/16 |
1,055 |
1,100 |
1,055 |
1,086 |
-2.60% |
25,700 |
2013/4/15 |
1,180 |
1,180 |
1,100 |
1,115 |
-4.21% |
40,600 |
2013/4/12 |
1,200 |
1,218 |
1,131 |
1,164 |
-5.37% |
72,300 |
2013/4/11 |
1,063 |
1,240 |
1,046 |
1,230 |
+15.71% |
61,000 |
2013/4/10 |
1,043 |
1,071 |
1,043 |
1,063 |
+4.11% |
16,700 |
2013/4/9 |
1,080 |
1,080 |
1,016 |
1,021 |
-3.04% |
29,400 |
2013/4/8 |
1,016 |
1,054 |
1,011 |
1,053 |
+2.13% |
21,400 |
2013/4/5 |
1,019 |
1,046 |
1,018 |
1,031 |
-1.15% |
31,800 |
2013/4/4 |
1,018 |
1,080 |
1,018 |
1,043 |
+0.58% |
19,600 |
2013/4/3 |
1,050 |
1,090 |
1,006 |
1,037 |
-1.71% |
27,200 |
2013/4/2 |
990 |
1,058 |
930 |
1,055 |
+6.24% |
45,100 |
2013/4/1 |
1,110 |
1,110 |
993 |
993 |
-11.58% |
48,200 |
2013/3/29 |
1,094 |
1,135 |
1,056 |
1,123 |
-0.09% |
36,700 |
2013/3/28 |
1,154 |
1,169 |
1,090 |
1,124 |
-1.40% |
45,000 |
2013/3/27 |
1,105 |
1,140 |
1,080 |
1,140 |
+2.15% |
62,300 |
2013/3/26 |
1,154 |
1,154 |
1,110 |
1,116 |
-3.38% |
39,300 |
2013/3/25 |
1,190 |
1,195 |
1,120 |
1,155 |
-3.10% |
43,200 |
2013/3/22 |
1,298 |
1,298 |
1,168 |
1,192 |
-4.49% |
41,200 |
2013/3/21 |
1,213 |
1,276 |
1,153 |
1,248 |
+2.72% |
58,800 |
2013/3/19 |
1,220 |
1,239 |
1,191 |
1,215 |
-0.41% |
38,900 |
2013/3/18 |
1,218 |
1,249 |
1,207 |
1,220 |
-2.40% |
31,100 |
2013/3/15 |
1,274 |
1,300 |
1,223 |
1,250 |
-3.10% |
43,000 |
2013/3/14 |
1,295 |
1,345 |
1,256 |
1,290 |
-0.39% |
40,700 |
2013/3/13 |
1,230 |
1,316 |
1,228 |
1,295 |
+7.47% |
39,200 |
2013/3/12 |
1,241 |
1,330 |
1,205 |
1,205 |
-2.67% |
50,200 |
2013/3/11 |
1,370 |
1,370 |
1,205 |
1,238 |
-9.24% |
102,400 |
2013/3/8 |
1,375 |
1,425 |
1,292 |
1,364 |
-2.92% |
127,100 |
2013/3/7 |
1,520 |
1,522 |
1,354 |
1,405 |
-6.33% |
109,300 |
2013/3/6 |
1,440 |
1,600 |
1,401 |
1,500 |
+13.64% |
367,300 |
2013/3/5 |
1,215 |
1,375 |
1,210 |
1,320 |
+12.82% |
229,700 |
2013/3/4 |
1,182 |
1,189 |
1,140 |
1,170 |
-1.60% |
64,400 |
2013/3/1 |
1,109 |
1,209 |
1,101 |
1,189 |
+4.48% |
92,700 |
2013/2/28 |
1,200 |
1,200 |
1,092 |
1,138 |
-0.18% |
77,700 |
2013/2/27 |
1,070 |
1,250 |
1,045 |
1,140 |
+5.75% |
135,300 |
2013/2/26 |
1,052 |
1,096 |
1,052 |
1,078 |
-2.00% |
49,000 |
2013/2/25 |
1,120 |
1,121 |
1,051 |
1,100 |
-0.27% |
104,600 |
2013/2/22 |
1,230 |
1,270 |
1,077 |
1,103 |
+4.06% |
244,700 |
2013/2/21 |
940 |
1,070 |
910 |
1,060 |
+10.42% |
155,700 |
2013/2/20 |
905 |
964 |
902 |
960 |
+5.49% |
63,100 |
2013/2/19 |
865 |
984 |
864 |
910 |
+1.00% |
100,600 |
2013/2/18 |
971 |
971 |
865 |
901 |
-6.54% |
122,300 |
2013/2/15 |
1,038 |
1,068 |
912 |
964 |
-8.37% |
85,500 |
2013/2/14 |
1,000 |
1,139 |
991 |
1,052 |
+6.26% |
117,500 |
2013/2/13 |
1,082 |
1,092 |
979 |
990 |
-8.76% |
60,900 |
2013/2/12 |
1,200 |
1,205 |
1,080 |
1,085 |
-7.42% |
42,200 |
2013/2/8 |
1,206 |
1,229.5 |
1,140.5 |
1,172 |
-4.79% |
31,100 |
2013/2/7 |
1,132.5 |
1,271.5 |
1,129.5 |
1,231 |
+8.65% |
64,300 |
2013/2/6 |
1,215 |
1,215 |
1,107 |
1,133 |
-5.35% |
56,600 |
2013/2/5 |
1,219.5 |
1,316.9 |
1,099.5 |
1,197 |
-3.86% |
74,500 |
2013/2/4 |
1,299.5 |
1,299.5 |
1,165 |
1,245 |
-3.49% |
44,300 |
2013/2/1 |
1,375.5 |
1,435.4 |
1,250 |
1,290 |
-4.52% |
94,600 |
2013/1/31 |
1,301 |
1,351 |
1,240 |
1,351 |
+22.71% |
153,300 |
2013/1/30 |
977.5 |
1,170 |
975 |
1,101 |
+13.51% |
94,600 |
2013/1/29 |
1,050 |
1,060.5 |
950 |
970 |
-11.25% |
44,200 |
2013/1/28 |
1,105.5 |
1,155 |
1,055.5 |
1,093 |
-0.64% |
35,200 |
2013/1/25 |
1,200 |
1,235 |
1,070 |
1,100 |
-7.72% |
69,200 |
2013/1/24 |
990 |
1,192 |
971.5 |
1,192 |
+20.16% |
93,500 |
2013/1/23 |
1,060 |
1,060 |
968.5 |
992 |
-6.42% |
50,100 |
2013/1/22 |
1,065 |
1,099.5 |
1,033.5 |
1,060 |
-7.02% |
44,900 |
2013/1/21 |
1,115 |
1,160 |
1,032.5 |
1,140 |
+0.00% |
56,700 |
2013/1/18 |
1,325 |
1,345 |
1,010.5 |
1,140 |
-6.94% |
114,900 |
2013/1/17 |
1,350 |
1,395 |
1,157.5 |
1,225 |
-12.50% |
136,100 |
2013/1/16 |
1,395 |
1,400 |
1,260 |
1,400 |
+21.74% |
149,100 |
2013/1/15 |
1,150 |
1,150 |
1,110 |
1,150 |
+21.05% |
49,300 |
2013/1/11 |
725 |
961 |
710 |
950 |
+24.84% |
145,800 |
2013/1/10 |
830 |
939.5 |
722.5 |
761 |
-3.67% |
107,900 |
2013/1/9 |
669.5 |
790 |
640 |
790 |
+23.44% |
129,400 |
2013/1/8 |
686 |
686 |
617 |
640 |
-7.65% |
67,700 |
2013/1/7 |
603.1 |
693 |
599.6 |
693 |
+27.62% |
117,700 |
2013/1/4 |
535 |
544 |
499.5 |
543 |
-1.27% |
65,700 |
2012/12/28 |
499 |
570 |
484.6 |
550 |
+11.11% |
228,400 |
2012/12/27 |
422.1 |
495 |
422.1 |
495 |
+17.86% |
79,600 |
2012/12/26 |
407.5 |
457 |
407.5 |
420 |
+2.94% |
53,200 |
2012/12/25 |
432.5 |
435 |
396 |
408 |
-4.00% |
46,900 |
2012/12/21 |
444 |
444 |
424 |
425 |
-4.28% |
20,200 |
2012/12/20 |
474.5 |
475 |
435 |
444 |
-7.31% |
43,800 |
2012/12/19 |
485.5 |
486 |
465.5 |
479 |
+0.21% |
24,700 |
2012/12/18 |
459.5 |
487.5 |
459.5 |
478 |
+4.14% |
21,700 |
2012/12/17 |
480 |
481 |
457.5 |
459 |
-2.75% |
21,500 |
2012/12/14 |
493 |
511.5 |
462.5 |
472 |
+1.94% |
85,000 |
2012/12/13 |
439.5 |
472 |
433.5 |
463 |
+5.23% |
57,100 |
2012/12/12 |
446 |
453.5 |
437 |
440 |
-1.57% |
20,800 |
2012/12/11 |
430 |
461.5 |
430 |
447 |
+2.29% |
40,400 |
2012/12/10 |
438.5 |
438.5 |
417 |
437 |
-0.46% |
24,600 |
2012/12/7 |
454.5 |
454.5 |
429.5 |
439 |
-2.44% |
30,300 |
2012/12/6 |
486.5 |
487 |
449.5 |
450 |
-7.41% |
96,100 |
2012/12/5 |
481 |
526.5 |
467 |
486 |
+4.07% |
70,100 |
2012/12/4 |
534.4 |
556.9 |
467 |
467 |
-3.11% |
262,500 |
2012/12/3 |
459.5 |
482 |
455 |
482 |
+18.43% |
153,600 |
2012/11/30 |
363.1 |
409.5 |
358.6 |
407 |
+11.81% |
92,400 |
2012/11/29 |
365 |
365 |
361.5 |
364 |
-0.27% |
5,800 |
2012/11/28 |
365 |
365 |
362.5 |
365 |
+0.27% |
1,600 |
2012/11/27 |
364.5 |
364.5 |
362.5 |
364 |
-0.27% |
800 |
2012/11/26 |
364.5 |
365 |
364.5 |
365 |
+0.00% |
3,300 |
2012/11/22 |
365 |
365 |
363 |
365 |
+0.00% |
1,700 |
2012/11/21 |
365 |
365 |
365 |
365 |
+0.00% |
6,000 |
|