日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/3/22 |
1,286 |
1,293 |
1,190 |
1,293 |
+0.23% |
935 |
2013/3/21 |
1,290 |
1,293 |
1,260 |
1,290 |
-0.31% |
391 |
2013/3/19 |
1,289 |
1,295 |
1,287 |
1,294 |
+0.54% |
245 |
2013/3/18 |
1,285 |
1,295 |
1,285 |
1,287 |
+0.16% |
234 |
2013/3/15 |
1,284 |
1,295 |
1,284 |
1,285 |
+0.47% |
167 |
2013/3/14 |
1,292 |
1,298 |
1,276 |
1,279 |
-0.93% |
888 |
2013/3/13 |
1,288 |
1,295 |
1,288 |
1,291 |
+0.39% |
231 |
2013/3/12 |
1,291 |
1,291 |
1,286 |
1,286 |
-0.39% |
271 |
2013/3/11 |
1,291 |
1,298 |
1,291 |
1,291 |
+0.00% |
918 |
2013/3/8 |
1,291 |
1,294 |
1,291 |
1,291 |
-0.31% |
728 |
2013/3/7 |
1,295 |
1,300 |
1,295 |
1,295 |
+0.08% |
128 |
2013/3/6 |
1,302 |
1,302 |
1,292 |
1,294 |
-0.69% |
24 |
2013/3/5 |
1,307 |
1,307 |
1,291 |
1,303 |
-0.46% |
283 |
2013/3/4 |
1,297 |
1,310 |
1,292 |
1,309 |
+0.69% |
985 |
2013/3/1 |
1,292 |
1,300 |
1,292 |
1,300 |
+0.39% |
184 |
2013/2/28 |
1,292 |
1,299 |
1,292 |
1,295 |
+0.31% |
33 |
2013/2/27 |
1,300 |
1,300 |
1,291 |
1,291 |
-0.69% |
12 |
2013/2/26 |
1,288 |
1,300 |
1,288 |
1,300 |
+0.93% |
71 |
2013/2/25 |
1,289 |
1,300 |
1,288 |
1,288 |
+0.08% |
253 |
2013/2/22 |
1,291 |
1,317 |
1,286 |
1,287 |
-1.15% |
278 |
2013/2/21 |
1,292 |
1,319 |
1,290 |
1,302 |
+0.77% |
225 |
2013/2/20 |
1,291 |
1,294 |
1,291 |
1,292 |
-0.08% |
111 |
2013/2/19 |
1,290 |
1,302 |
1,290 |
1,293 |
+0.23% |
770 |
2013/2/18 |
1,293 |
1,293 |
1,290 |
1,290 |
-0.54% |
71 |
2013/2/15 |
1,294 |
1,310 |
1,293 |
1,297 |
+0.23% |
215 |
2013/2/14 |
1,294 |
1,294 |
1,294 |
1,294 |
+0.08% |
86 |
2013/2/13 |
1,294 |
1,294 |
1,293 |
1,293 |
-0.08% |
574 |
2013/2/12 |
1,294 |
1,303 |
1,293 |
1,294 |
-0.84% |
55 |
2013/2/8 |
1,305 |
1,305 |
1,305 |
1,305 |
+0.00% |
15 |
2013/2/7 |
1,303 |
1,310 |
1,292 |
1,305 |
+0.15% |
840 |
2013/2/6 |
1,297 |
1,303 |
1,291 |
1,303 |
+1.80% |
36 |
2013/2/5 |
1,296 |
1,296 |
1,280 |
1,280 |
-1.23% |
1,588 |
2013/2/4 |
1,302 |
1,302 |
1,296 |
1,296 |
-0.08% |
3 |
2013/2/1 |
1,296 |
1,303 |
1,296 |
1,297 |
-0.08% |
104 |
2013/1/31 |
1,303 |
1,305 |
1,297 |
1,298 |
-0.54% |
127 |
2013/1/30 |
1,296 |
1,305 |
1,296 |
1,305 |
+0.69% |
220 |
2013/1/29 |
1,305 |
1,305 |
1,295 |
1,296 |
+0.00% |
606 |
2013/1/28 |
1,295 |
1,305 |
1,295 |
1,296 |
+0.08% |
90 |
2013/1/25 |
1,294 |
1,295 |
1,294 |
1,295 |
+0.00% |
53 |
2013/1/24 |
1,293 |
1,309 |
1,293 |
1,295 |
+0.15% |
56 |
2013/1/23 |
1,309 |
1,309 |
1,292 |
1,293 |
-1.22% |
304 |
2013/1/22 |
1,292 |
1,330 |
1,292 |
1,309 |
+1.24% |
1,264 |
2013/1/21 |
1,297 |
1,349 |
1,293 |
1,293 |
-0.15% |
202 |
2013/1/18 |
1,293 |
1,295 |
1,289 |
1,295 |
+0.08% |
93 |
2013/1/17 |
1,297 |
1,297 |
1,279 |
1,294 |
-0.08% |
403 |
2013/1/16 |
1,294 |
1,299 |
1,286 |
1,295 |
+1.65% |
250 |
2013/1/15 |
1,273 |
1,275 |
1,264 |
1,274 |
+1.19% |
577 |
2013/1/11 |
1,259 |
1,262 |
1,258 |
1,259 |
-2.33% |
975 |
2013/1/10 |
1,253 |
1,295 |
1,253 |
1,289 |
+2.63% |
2,413 |
2013/1/9 |
1,289 |
1,289 |
1,255 |
1,256 |
-1.10% |
3,237 |
2013/1/8 |
1,308 |
1,308 |
1,270 |
1,270 |
-2.83% |
1,445 |
2013/1/7 |
1,306 |
1,309 |
1,306 |
1,307 |
+0.00% |
1,273 |
2013/1/4 |
1,306 |
1,310 |
1,306 |
1,307 |
+0.08% |
494 |
2012/12/28 |
1,304 |
1,309 |
1,304 |
1,306 |
-0.15% |
339 |
2012/12/27 |
1,303 |
1,308 |
1,303 |
1,308 |
+0.23% |
460 |
2012/12/26 |
1,303 |
1,310 |
1,303 |
1,305 |
+0.23% |
678 |
2012/12/25 |
1,305 |
1,307 |
1,300 |
1,302 |
-0.31% |
613 |
2012/12/21 |
1,305 |
1,308 |
1,305 |
1,306 |
+0.08% |
65 |
2012/12/20 |
1,305 |
1,308 |
1,304 |
1,305 |
-0.23% |
853 |
2012/12/19 |
1,307 |
1,308 |
1,305 |
1,308 |
+0.08% |
283 |
2012/12/18 |
1,304 |
1,310 |
1,304 |
1,307 |
+0.23% |
709 |
2012/12/17 |
1,303 |
1,306 |
1,303 |
1,304 |
-0.23% |
2,411 |
2012/12/14 |
1,304 |
1,307 |
1,303 |
1,307 |
+0.15% |
934 |
2012/12/13 |
1,304 |
1,308 |
1,304 |
1,305 |
+0.08% |
576 |
2012/12/12 |
1,303 |
1,305 |
1,303 |
1,304 |
-0.38% |
304 |
2012/12/11 |
1,310 |
1,310 |
1,302 |
1,309 |
-2.97% |
1,688 |
2012/12/10 |
1,300 |
1,350 |
1,300 |
1,349 |
+3.77% |
2,594 |
2012/12/7 |
1,296 |
1,302 |
1,296 |
1,300 |
+0.39% |
2,377 |
2012/12/6 |
1,295 |
1,297 |
1,295 |
1,295 |
-0.08% |
3,702 |
2012/12/5 |
1,295 |
1,298 |
1,295 |
1,296 |
+0.08% |
2,634 |
2012/12/4 |
1,293 |
1,295 |
1,293 |
1,295 |
+0.08% |
2,035 |
2012/12/3 |
1,292 |
1,294 |
1,291 |
1,294 |
+0.23% |
4,584 |
2012/11/30 |
1,295 |
1,295 |
1,288 |
1,291 |
-0.46% |
10,424 |
2012/11/29 |
1,296 |
1,297 |
1,295 |
1,297 |
+0.00% |
4,634 |
2012/11/28 |
1,292 |
1,300 |
1,292 |
1,297 |
+0.54% |
6,620 |
2012/11/27 |
1,300 |
1,300 |
1,269 |
1,290 |
+4.62% |
8,617 |
2012/11/26 |
1,260 |
1,275 |
1,232 |
1,233 |
-2.14% |
52 |
2012/11/22 |
1,291 |
1,291 |
1,225 |
1,260 |
-0.40% |
316 |
2012/11/21 |
1,220 |
1,270 |
1,220 |
1,265 |
+1.28% |
136 |
2012/11/20 |
1,230 |
1,280 |
1,230 |
1,249 |
-2.42% |
131 |
2012/11/19 |
1,240 |
1,295 |
1,221 |
1,280 |
+4.07% |
54 |
2012/11/16 |
1,222 |
1,300 |
1,222 |
1,230 |
+1.15% |
256 |
2012/11/15 |
1,270 |
1,281 |
1,180 |
1,216 |
+5.74% |
639 |
2012/11/14 |
1,250 |
1,250 |
1,130 |
1,150 |
-7.33% |
1,451 |
2012/11/13 |
1,319 |
1,319 |
1,240 |
1,241 |
-5.91% |
655 |
2012/11/12 |
1,240 |
1,319 |
1,240 |
1,319 |
+1.46% |
661 |
2012/11/9 |
1,308 |
1,320 |
1,270 |
1,300 |
-0.99% |
257 |
2012/11/8 |
1,310 |
1,327 |
1,268 |
1,313 |
+0.23% |
579 |
2012/11/7 |
1,303 |
1,320 |
1,300 |
1,310 |
+1.55% |
114 |
2012/11/6 |
1,305 |
1,310 |
1,290 |
1,290 |
-2.27% |
576 |
2012/11/5 |
1,319 |
1,328 |
1,290 |
1,320 |
-0.75% |
467 |
2012/11/2 |
1,340 |
1,343 |
1,305 |
1,330 |
-0.30% |
475 |
2012/11/1 |
1,331 |
1,350 |
1,300 |
1,334 |
+0.68% |
723 |
2012/10/31 |
1,334 |
1,360 |
1,309 |
1,325 |
-1.49% |
642 |
2012/10/30 |
1,370 |
1,388 |
1,310 |
1,345 |
-1.25% |
437 |
2012/10/29 |
1,385 |
1,400 |
1,362 |
1,362 |
-2.01% |
443 |
2012/10/26 |
1,365 |
1,390 |
1,340 |
1,390 |
+0.36% |
397 |
2012/10/25 |
1,399 |
1,399 |
1,330 |
1,385 |
+1.09% |
166 |
2012/10/24 |
1,315 |
1,370 |
1,315 |
1,370 |
+1.48% |
433 |
2012/10/23 |
1,365 |
1,365 |
1,310 |
1,350 |
-0.95% |
667 |
2012/10/22 |
1,375 |
1,400 |
1,363 |
1,363 |
-1.94% |
10 |
2012/10/19 |
1,400 |
1,400 |
1,364 |
1,390 |
-0.71% |
320 |
2012/10/18 |
1,378 |
1,420 |
1,338 |
1,400 |
+0.72% |
450 |
2012/10/17 |
1,369 |
1,399 |
1,340 |
1,390 |
-0.64% |
323 |
2012/10/16 |
1,390 |
1,410 |
1,390 |
1,399 |
+1.38% |
147 |
2012/10/15 |
1,425 |
1,425 |
1,340 |
1,380 |
-3.16% |
96 |
2012/10/12 |
1,393 |
1,448 |
1,353 |
1,425 |
+5.48% |
541 |
2012/10/11 |
1,400 |
1,400 |
1,351 |
1,351 |
-3.50% |
182 |
2012/10/10 |
1,380 |
1,410 |
1,353 |
1,400 |
+0.00% |
108 |
2012/10/9 |
1,350 |
1,410 |
1,350 |
1,400 |
+0.65% |
148 |
2012/10/5 |
1,426 |
1,426 |
1,361 |
1,391 |
-3.40% |
105 |
2012/10/4 |
1,410 |
1,550 |
1,410 |
1,440 |
+2.86% |
179 |
2012/10/3 |
1,400 |
1,400 |
1,360 |
1,400 |
-1.41% |
88 |
2012/10/2 |
1,400 |
1,430 |
1,399 |
1,420 |
-1.93% |
994 |
2012/10/1 |
1,431 |
1,450 |
1,420 |
1,448 |
+1.19% |
87 |
2012/9/28 |
1,451 |
1,530 |
1,431 |
1,431 |
-2.65% |
146 |
2012/9/27 |
1,500 |
1,500 |
1,410 |
1,470 |
-3.61% |
481 |
2012/9/26 |
1,580 |
1,580 |
1,525 |
1,525 |
-4.57% |
238 |
2012/9/25 |
1,570 |
1,600 |
1,550 |
1,598 |
+6.53% |
419 |
2012/9/24 |
1,549 |
1,575 |
1,498 |
1,500 |
-0.66% |
494 |
2012/9/21 |
1,561 |
1,565 |
1,510 |
1,510 |
-2.58% |
290 |
2012/9/20 |
1,568 |
1,599 |
1,511 |
1,550 |
-4.91% |
291 |
2012/9/19 |
1,590 |
1,634 |
1,568 |
1,630 |
+2.52% |
561 |
|