日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/10/28 |
242,000 |
246,700 |
234,500 |
238,000 |
-1.49% |
3,745 |
2013/10/25 |
237,200 |
242,100 |
237,200 |
241,600 |
+1.56% |
2,456 |
2013/10/24 |
234,400 |
238,500 |
233,400 |
237,900 |
+0.51% |
869 |
2013/10/23 |
236,000 |
238,000 |
235,200 |
236,700 |
+0.68% |
890 |
2013/10/22 |
235,700 |
236,000 |
234,300 |
235,100 |
-0.25% |
576 |
2013/10/21 |
236,000 |
238,300 |
233,900 |
235,700 |
+0.21% |
723 |
2013/10/18 |
232,500 |
238,500 |
232,500 |
235,200 |
+1.16% |
991 |
2013/10/17 |
229,300 |
233,500 |
229,200 |
232,500 |
+1.26% |
1,618 |
2013/10/16 |
235,000 |
235,000 |
229,000 |
229,600 |
-1.16% |
1,004 |
2013/10/15 |
232,000 |
249,900 |
229,700 |
232,300 |
+2.20% |
1,309 |
2013/10/11 |
219,800 |
227,500 |
219,800 |
227,300 |
+2.07% |
973 |
2013/10/10 |
219,400 |
224,800 |
219,400 |
222,700 |
+1.83% |
544 |
2013/10/9 |
206,300 |
219,000 |
206,300 |
218,700 |
+3.60% |
994 |
2013/10/8 |
201,000 |
211,900 |
201,000 |
211,100 |
+2.48% |
667 |
2013/10/7 |
206,200 |
209,900 |
205,100 |
206,000 |
-2.37% |
715 |
2013/10/4 |
217,500 |
217,500 |
209,400 |
211,000 |
-3.26% |
670 |
2013/10/3 |
219,000 |
221,500 |
218,000 |
218,100 |
-0.86% |
427 |
2013/10/2 |
221,600 |
223,300 |
218,400 |
220,000 |
+0.00% |
391 |
2013/10/1 |
215,900 |
221,800 |
215,900 |
220,000 |
+1.38% |
680 |
2013/9/30 |
218,200 |
219,400 |
216,100 |
217,000 |
-1.09% |
1,124 |
2013/9/27 |
221,900 |
221,900 |
217,400 |
219,400 |
+0.27% |
621 |
2013/9/26 |
217,600 |
220,000 |
216,400 |
218,800 |
-0.23% |
533 |
2013/9/25 |
222,000 |
224,000 |
217,600 |
219,300 |
-2.32% |
585 |
2013/9/24 |
222,100 |
224,800 |
221,000 |
224,500 |
+0.27% |
554 |
2013/9/20 |
226,000 |
227,000 |
221,300 |
223,900 |
-0.93% |
350 |
2013/9/19 |
223,600 |
226,000 |
221,800 |
226,000 |
+1.39% |
620 |
2013/9/18 |
216,800 |
225,000 |
216,800 |
222,900 |
+3.39% |
761 |
2013/9/17 |
215,500 |
219,900 |
212,000 |
215,600 |
+0.23% |
391 |
2013/9/13 |
213,800 |
220,000 |
212,900 |
215,100 |
-0.74% |
904 |
2013/9/12 |
217,200 |
220,000 |
213,900 |
216,700 |
-2.17% |
865 |
2013/9/11 |
226,200 |
232,000 |
221,500 |
221,500 |
-1.99% |
1,053 |
2013/9/10 |
217,300 |
226,000 |
213,600 |
226,000 |
+4.05% |
1,246 |
2013/9/9 |
215,000 |
222,000 |
213,600 |
217,200 |
+2.12% |
1,125 |
2013/9/6 |
212,500 |
214,000 |
208,400 |
212,700 |
+0.09% |
565 |
2013/9/5 |
212,000 |
212,800 |
207,600 |
212,500 |
+1.24% |
779 |
2013/9/4 |
200,600 |
212,000 |
200,400 |
209,900 |
+4.64% |
932 |
2013/9/3 |
194,900 |
201,800 |
194,900 |
200,600 |
+3.24% |
975 |
2013/9/2 |
188,000 |
195,800 |
188,000 |
194,300 |
+2.48% |
835 |
2013/8/30 |
188,100 |
190,900 |
186,200 |
189,600 |
+0.80% |
545 |
2013/8/29 |
189,000 |
191,400 |
188,000 |
188,100 |
-0.48% |
323 |
2013/8/28 |
190,000 |
190,000 |
187,000 |
189,000 |
-2.07% |
360 |
2013/8/27 |
190,000 |
194,200 |
188,100 |
193,000 |
+0.99% |
582 |
2013/8/26 |
188,800 |
192,200 |
186,100 |
191,100 |
+1.16% |
424 |
2013/8/23 |
189,700 |
191,500 |
187,500 |
188,900 |
-0.37% |
477 |
2013/8/22 |
182,700 |
193,000 |
182,700 |
189,600 |
+2.54% |
550 |
2013/8/21 |
181,900 |
185,900 |
181,900 |
184,900 |
+1.32% |
644 |
2013/8/20 |
175,800 |
186,100 |
174,700 |
182,500 |
+3.75% |
1,232 |
2013/8/19 |
171,300 |
176,200 |
171,300 |
175,900 |
+2.75% |
482 |
2013/8/16 |
171,000 |
171,600 |
169,000 |
171,200 |
+0.12% |
294 |
2013/8/15 |
170,500 |
172,700 |
169,300 |
171,000 |
+0.06% |
311 |
2013/8/14 |
166,400 |
171,100 |
166,400 |
170,900 |
+2.40% |
235 |
2013/8/13 |
163,700 |
167,700 |
163,000 |
166,900 |
+1.89% |
920 |
2013/8/12 |
163,400 |
164,600 |
162,000 |
163,800 |
-1.97% |
329 |
2013/8/9 |
168,100 |
170,100 |
166,000 |
167,100 |
-0.30% |
856 |
2013/8/8 |
172,800 |
172,800 |
166,300 |
167,600 |
-3.01% |
395 |
2013/8/7 |
176,500 |
177,900 |
172,700 |
172,800 |
-4.05% |
435 |
2013/8/6 |
178,700 |
181,200 |
177,500 |
180,100 |
+0.61% |
354 |
2013/8/5 |
178,100 |
179,600 |
174,900 |
179,000 |
-0.94% |
428 |
2013/8/2 |
176,800 |
181,100 |
176,800 |
180,700 |
+2.21% |
621 |
2013/8/1 |
170,600 |
178,700 |
169,100 |
176,800 |
+3.76% |
889 |
2013/7/31 |
175,500 |
175,500 |
170,000 |
170,400 |
-2.85% |
716 |
2013/7/30 |
174,600 |
177,000 |
173,100 |
175,400 |
-1.68% |
881 |
2013/7/29 |
180,000 |
180,400 |
176,200 |
178,400 |
-1.65% |
738 |
2013/7/26 |
185,800 |
187,100 |
181,300 |
181,400 |
-3.15% |
476 |
2013/7/25 |
192,200 |
192,200 |
186,400 |
187,300 |
-2.55% |
1,053 |
2013/7/24 |
193,300 |
194,900 |
191,000 |
192,200 |
-1.54% |
721 |
2013/7/23 |
196,200 |
198,500 |
195,100 |
195,200 |
-2.45% |
621 |
2013/7/22 |
200,800 |
201,800 |
198,100 |
200,100 |
+0.10% |
614 |
2013/7/19 |
201,100 |
202,000 |
197,500 |
199,900 |
-0.94% |
786 |
2013/7/18 |
201,000 |
203,000 |
200,300 |
201,800 |
+0.65% |
457 |
2013/7/17 |
197,600 |
202,000 |
196,400 |
200,500 |
-1.04% |
605 |
2013/7/16 |
202,000 |
203,700 |
201,000 |
202,600 |
+0.55% |
515 |
2013/7/12 |
200,500 |
201,500 |
199,600 |
201,500 |
+1.21% |
407 |
2013/7/11 |
195,600 |
200,700 |
194,400 |
199,100 |
+0.96% |
534 |
2013/7/10 |
197,600 |
199,300 |
196,900 |
197,200 |
-1.25% |
706 |
2013/7/9 |
200,200 |
203,000 |
198,500 |
199,700 |
-0.55% |
1,279 |
2013/7/8 |
197,800 |
203,600 |
197,500 |
200,800 |
+2.34% |
1,395 |
2013/7/5 |
195,500 |
197,000 |
194,100 |
196,200 |
+0.62% |
575 |
2013/7/4 |
192,200 |
196,700 |
191,300 |
195,000 |
-0.10% |
2,107 |
2013/7/3 |
190,700 |
195,600 |
189,600 |
195,200 |
+1.14% |
2,459 |
2013/7/2 |
178,900 |
193,000 |
178,500 |
193,000 |
+7.88% |
3,003 |
2013/7/1 |
180,700 |
181,800 |
178,000 |
178,900 |
-0.45% |
1,343 |
2013/6/28 |
171,800 |
181,000 |
171,300 |
179,700 |
+5.77% |
2,831 |
2013/6/27 |
160,000 |
169,900 |
158,700 |
169,900 |
+5.33% |
796 |
2013/6/26 |
159,000 |
161,500 |
158,000 |
161,300 |
+0.31% |
530 |
2013/6/25 |
163,300 |
163,300 |
157,800 |
160,800 |
-1.59% |
473 |
2013/6/24 |
167,500 |
168,700 |
162,200 |
163,400 |
-2.39% |
576 |
2013/6/21 |
163,000 |
167,900 |
159,500 |
167,400 |
+1.15% |
314 |
2013/6/20 |
167,000 |
168,000 |
163,800 |
165,500 |
-0.90% |
298 |
2013/6/19 |
168,100 |
169,700 |
164,800 |
167,000 |
+1.09% |
384 |
2013/6/18 |
161,000 |
167,500 |
161,000 |
165,200 |
+4.16% |
512 |
2013/6/17 |
154,300 |
159,100 |
154,300 |
158,600 |
+1.60% |
411 |
2013/6/14 |
159,600 |
161,100 |
156,000 |
156,100 |
+0.19% |
664 |
2013/6/13 |
160,100 |
163,800 |
154,000 |
155,800 |
-4.77% |
2,181 |
2013/6/12 |
166,900 |
166,900 |
161,000 |
163,600 |
-2.85% |
1,026 |
2013/6/11 |
168,000 |
170,900 |
164,800 |
168,400 |
-0.36% |
662 |
2013/6/10 |
159,500 |
173,300 |
159,500 |
169,000 |
+6.89% |
766 |
2013/6/7 |
160,000 |
162,800 |
150,000 |
158,100 |
-3.89% |
1,870 |
2013/6/6 |
165,400 |
169,000 |
161,300 |
164,500 |
-3.80% |
1,401 |
2013/6/5 |
179,700 |
179,700 |
170,300 |
171,000 |
-0.98% |
706 |
2013/6/4 |
165,700 |
173,300 |
160,000 |
172,700 |
+2.37% |
719 |
2013/6/3 |
170,000 |
174,700 |
165,700 |
168,700 |
-3.82% |
753 |
2013/5/31 |
176,000 |
181,000 |
168,600 |
175,400 |
+0.92% |
1,456 |
2013/5/30 |
180,000 |
181,300 |
171,400 |
173,800 |
-4.45% |
1,359 |
2013/5/29 |
187,100 |
187,100 |
181,900 |
181,900 |
-0.11% |
1,057 |
2013/5/28 |
180,000 |
188,500 |
176,700 |
182,100 |
-1.67% |
1,193 |
2013/5/27 |
178,000 |
188,000 |
176,800 |
185,200 |
+0.22% |
602 |
2013/5/24 |
178,800 |
189,000 |
178,800 |
184,800 |
+3.41% |
1,195 |
2013/5/23 |
192,000 |
192,000 |
176,600 |
178,700 |
-7.02% |
1,595 |
2013/5/22 |
195,000 |
199,000 |
189,000 |
192,200 |
-1.23% |
999 |
2013/5/21 |
202,000 |
202,000 |
193,700 |
194,600 |
-3.23% |
800 |
2013/5/20 |
203,000 |
204,900 |
195,600 |
201,100 |
-0.59% |
889 |
2013/5/17 |
192,800 |
206,500 |
190,200 |
202,300 |
+4.66% |
1,032 |
2013/5/16 |
192,000 |
199,300 |
188,700 |
193,300 |
+0.73% |
1,539 |
2013/5/15 |
208,700 |
211,700 |
187,400 |
191,900 |
-8.23% |
2,604 |
2013/5/14 |
217,100 |
217,100 |
207,300 |
209,100 |
-4.43% |
1,303 |
2013/5/13 |
221,100 |
222,000 |
214,600 |
218,800 |
-1.00% |
1,540 |
2013/5/10 |
219,900 |
222,600 |
215,300 |
221,000 |
+1.70% |
1,184 |
2013/5/9 |
216,000 |
219,600 |
214,300 |
217,300 |
+0.42% |
1,279 |
2013/5/8 |
215,200 |
220,000 |
215,200 |
216,400 |
-0.64% |
734 |
2013/5/7 |
218,000 |
219,000 |
212,800 |
217,800 |
+2.11% |
1,046 |
2013/5/2 |
218,100 |
219,000 |
209,400 |
213,300 |
-1.71% |
735 |
2013/5/1 |
201,200 |
221,700 |
199,000 |
217,000 |
+8.45% |
2,121 |
|