日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/1/11 |
570 |
574 |
569 |
569 |
+0.18% |
2,364 |
2013/1/10 |
570 |
574 |
568 |
568 |
-0.35% |
2,537 |
2013/1/9 |
570 |
574 |
569 |
570 |
-0.18% |
1,093 |
2013/1/8 |
571 |
573 |
571 |
571 |
+0.18% |
5,071 |
2013/1/7 |
570 |
572 |
570 |
570 |
+0.00% |
3,901 |
2013/1/4 |
570 |
571 |
570 |
570 |
+0.00% |
3,235 |
2012/12/28 |
571 |
572 |
570 |
570 |
-0.18% |
614 |
2012/12/27 |
571 |
572 |
571 |
571 |
-0.17% |
2,281 |
2012/12/26 |
571 |
572 |
571 |
572 |
+0.18% |
2,129 |
2012/12/25 |
571 |
572 |
569 |
571 |
+0.00% |
3,041 |
2012/12/21 |
571 |
571 |
571 |
571 |
+0.00% |
2,046 |
2012/12/20 |
571 |
572 |
571 |
571 |
+0.35% |
6,129 |
2012/12/19 |
569 |
571 |
569 |
569 |
+0.18% |
3,160 |
2012/12/18 |
568 |
572 |
568 |
568 |
+0.00% |
784 |
2012/12/17 |
569 |
569 |
568 |
568 |
-0.18% |
278 |
2012/12/14 |
570 |
571 |
569 |
569 |
-0.18% |
111 |
2012/12/13 |
569 |
571 |
569 |
570 |
+0.00% |
684 |
2012/12/12 |
569 |
570 |
569 |
570 |
+0.18% |
1,114 |
2012/12/11 |
570 |
570 |
569 |
569 |
-0.18% |
67 |
2012/12/10 |
568 |
570 |
568 |
570 |
+0.18% |
703 |
2012/12/7 |
569 |
569 |
569 |
569 |
+0.18% |
394 |
2012/12/6 |
569 |
570 |
568 |
568 |
-0.53% |
899 |
2012/12/5 |
571 |
571 |
569 |
571 |
+0.00% |
433 |
2012/12/4 |
570 |
571 |
569 |
571 |
+0.00% |
138 |
2012/12/3 |
570 |
571 |
570 |
571 |
+0.35% |
253 |
2012/11/30 |
569 |
569 |
569 |
569 |
-0.35% |
6 |
2012/11/29 |
568 |
571 |
568 |
571 |
+0.35% |
36 |
2012/11/28 |
568 |
569 |
568 |
569 |
+0.00% |
111 |
2012/11/27 |
568 |
570 |
567 |
569 |
+0.35% |
1,055 |
2012/11/26 |
560 |
569 |
560 |
567 |
-0.53% |
2,610 |
2012/11/22 |
568 |
570 |
568 |
570 |
+0.35% |
251 |
2012/11/21 |
570 |
570 |
568 |
568 |
-0.35% |
489 |
2012/11/20 |
568 |
570 |
568 |
570 |
+0.35% |
216 |
2012/11/19 |
568 |
569 |
567 |
568 |
-0.53% |
193 |
2012/11/16 |
569 |
571 |
569 |
571 |
-0.17% |
53 |
2012/11/15 |
573 |
573 |
569 |
572 |
-0.17% |
58 |
2012/11/14 |
569 |
573 |
569 |
573 |
+1.06% |
300 |
2012/11/13 |
568 |
569 |
567 |
567 |
+0.18% |
293 |
2012/11/12 |
568 |
568 |
566 |
566 |
-0.35% |
392 |
2012/11/9 |
568 |
569 |
568 |
568 |
-0.18% |
120 |
2012/11/8 |
572 |
572 |
568 |
569 |
-0.35% |
82 |
2012/11/7 |
568 |
571 |
567 |
571 |
+0.88% |
128 |
2012/11/6 |
570 |
574 |
566 |
566 |
-0.70% |
1,270 |
2012/11/5 |
570 |
591 |
568 |
570 |
+0.00% |
373 |
2012/11/2 |
568 |
570 |
568 |
570 |
+0.53% |
55 |
2012/11/1 |
570 |
570 |
567 |
567 |
+0.00% |
76 |
2012/10/31 |
568 |
570 |
567 |
567 |
+0.18% |
24 |
2012/10/30 |
570 |
570 |
566 |
566 |
-1.05% |
294 |
2012/10/29 |
569 |
572 |
562 |
572 |
+0.53% |
194 |
2012/10/26 |
570 |
572 |
569 |
569 |
+0.00% |
247 |
2012/10/25 |
569 |
569 |
569 |
569 |
+0.00% |
45 |
2012/10/24 |
569 |
572 |
569 |
569 |
+0.00% |
43 |
2012/10/23 |
569 |
572 |
569 |
569 |
-0.18% |
246 |
2012/10/22 |
570 |
571 |
570 |
570 |
-0.18% |
27 |
2012/10/19 |
569 |
571 |
569 |
571 |
+0.53% |
201 |
2012/10/18 |
569 |
571 |
568 |
568 |
-0.18% |
138 |
2012/10/17 |
569 |
573 |
569 |
569 |
+0.00% |
179 |
2012/10/16 |
569 |
569 |
569 |
569 |
+0.18% |
21 |
2012/10/15 |
569 |
575 |
567 |
568 |
-0.18% |
634 |
2012/10/12 |
569 |
575 |
569 |
569 |
+0.35% |
718 |
2012/10/11 |
569 |
570 |
567 |
567 |
-0.35% |
626 |
2012/10/10 |
569 |
570 |
569 |
569 |
+0.00% |
356 |
2012/10/9 |
573 |
574 |
569 |
569 |
-0.87% |
766 |
2012/10/5 |
573 |
574 |
573 |
574 |
+0.00% |
638 |
2012/10/4 |
574 |
574 |
573 |
574 |
+0.17% |
177 |
2012/10/3 |
574 |
575 |
573 |
573 |
-0.35% |
2,268 |
2012/10/2 |
574 |
575 |
573 |
575 |
+0.17% |
950 |
2012/10/1 |
573 |
575 |
573 |
574 |
+0.00% |
7,496 |
2012/9/28 |
574 |
575 |
574 |
574 |
+0.00% |
688 |
2012/9/27 |
574 |
574 |
573 |
574 |
+0.00% |
1,063 |
2012/9/26 |
574 |
574 |
573 |
574 |
+0.00% |
1,064 |
2012/9/25 |
574 |
574 |
573 |
574 |
+0.00% |
249 |
2012/9/24 |
574 |
575 |
573 |
574 |
+0.00% |
1,431 |
2012/9/21 |
574 |
575 |
574 |
574 |
+0.00% |
7,367 |
2012/9/20 |
574 |
574 |
573 |
574 |
+0.17% |
2,363 |
2012/9/19 |
573 |
575 |
573 |
573 |
+0.00% |
570 |
2012/9/18 |
572 |
574 |
572 |
573 |
+0.00% |
2,269 |
2012/9/14 |
572 |
574 |
572 |
573 |
+0.00% |
2,562 |
2012/9/13 |
572 |
573 |
572 |
573 |
+0.17% |
785 |
2012/9/12 |
572 |
573 |
572 |
572 |
-0.17% |
854 |
2012/9/11 |
572 |
573 |
572 |
573 |
+0.17% |
1,857 |
2012/9/10 |
572 |
574 |
572 |
572 |
+0.00% |
662 |
2012/9/7 |
572 |
573 |
572 |
572 |
+0.00% |
1,461 |
2012/9/6 |
572 |
572 |
572 |
572 |
+0.00% |
5,441 |
2012/9/5 |
572 |
573 |
572 |
572 |
+0.00% |
615 |
2012/9/4 |
572 |
573 |
572 |
572 |
+0.18% |
1,487 |
2012/9/3 |
573 |
573 |
571 |
571 |
-0.35% |
1,700 |
2012/8/31 |
573 |
573 |
572 |
573 |
+0.00% |
3,030 |
2012/8/30 |
572 |
573 |
572 |
573 |
+0.17% |
565 |
2012/8/29 |
572 |
573 |
571 |
572 |
+0.00% |
674 |
2012/8/28 |
572 |
573 |
572 |
572 |
-0.17% |
337 |
2012/8/27 |
572 |
573 |
571 |
573 |
+0.00% |
2,443 |
2012/8/24 |
572 |
573 |
572 |
573 |
+0.17% |
737 |
2012/8/23 |
572 |
573 |
572 |
572 |
+0.00% |
529 |
2012/8/22 |
571 |
573 |
571 |
572 |
+0.18% |
1,007 |
2012/8/21 |
571 |
572 |
571 |
571 |
+0.18% |
702 |
2012/8/20 |
570 |
571 |
570 |
570 |
+0.00% |
1,798 |
2012/8/17 |
570 |
571 |
570 |
570 |
+0.00% |
624 |
2012/8/16 |
570 |
572 |
570 |
570 |
-0.18% |
1,082 |
2012/8/15 |
571 |
572 |
569 |
571 |
+0.00% |
2,110 |
2012/8/14 |
571 |
572 |
571 |
571 |
+0.00% |
3,011 |
2012/8/13 |
572 |
572 |
571 |
571 |
-0.35% |
4,410 |
2012/8/10 |
572 |
573 |
572 |
573 |
+0.17% |
1,387 |
2012/8/9 |
572 |
573 |
572 |
572 |
+0.00% |
6,554 |
2012/8/8 |
572 |
573 |
572 |
572 |
-0.17% |
2,085 |
2012/8/7 |
572 |
580 |
572 |
573 |
+0.17% |
4,180 |
2012/8/6 |
572 |
573 |
572 |
572 |
+0.00% |
3,363 |
2012/8/3 |
572 |
573 |
572 |
572 |
+0.00% |
2,138 |
2012/8/2 |
572 |
573 |
572 |
572 |
+0.00% |
3,731 |
2012/8/1 |
573 |
573 |
572 |
572 |
+0.00% |
2,103 |
2012/7/31 |
572 |
574 |
572 |
572 |
+0.00% |
1,987 |
2012/7/30 |
572 |
573 |
571 |
572 |
+0.00% |
2,920 |
2012/7/27 |
573 |
574 |
572 |
572 |
+0.00% |
7,088 |
2012/7/26 |
572 |
573 |
572 |
572 |
+0.18% |
8,053 |
2012/7/25 |
571 |
573 |
571 |
571 |
+0.00% |
10,965 |
2012/7/24 |
571 |
574 |
569 |
571 |
+0.53% |
14,351 |
2012/7/23 |
575 |
590 |
555 |
568 |
-11.94% |
68,091 |
2012/7/20 |
690 |
725 |
596 |
645 |
+1.74% |
15,448 |
2012/7/19 |
531 |
641 |
526 |
634 |
+17.19% |
21,368 |
2012/7/18 |
581 |
721 |
540 |
541 |
-12.88% |
48,220 |
2012/7/17 |
591 |
621 |
589 |
621 |
+19.19% |
15,958 |
2012/7/13 |
489 |
521 |
471 |
521 |
+18.14% |
7,165 |
2012/7/12 |
454 |
464 |
440 |
441 |
-4.55% |
3,832 |
|