日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/8 |
291,000 |
291,000 |
291,000 |
291,000 |
+0.00% |
1 |
2013/6/26 |
291,000 |
291,000 |
291,000 |
291,000 |
+0.00% |
1 |
2013/6/24 |
291,000 |
291,000 |
291,000 |
291,000 |
+0.00% |
1 |
2013/6/20 |
291,000 |
291,000 |
291,000 |
291,000 |
+0.00% |
1 |
2013/6/19 |
291,000 |
291,000 |
291,000 |
291,000 |
-0.99% |
4 |
2013/6/13 |
293,900 |
293,900 |
293,900 |
293,900 |
+1.00% |
1 |
2013/6/3 |
291,000 |
291,000 |
291,000 |
291,000 |
-0.07% |
2 |
2013/5/31 |
291,200 |
291,200 |
291,200 |
291,200 |
+0.00% |
12 |
2013/5/23 |
315,500 |
315,500 |
291,200 |
291,200 |
+0.03% |
7 |
2013/5/20 |
291,100 |
291,100 |
291,100 |
291,100 |
+0.00% |
1 |
2013/5/14 |
292,500 |
292,500 |
291,100 |
291,100 |
+0.00% |
4 |
2013/5/13 |
291,100 |
291,100 |
291,100 |
291,100 |
+0.00% |
4 |
2013/5/10 |
291,100 |
291,100 |
291,100 |
291,100 |
-0.03% |
4 |
2013/4/25 |
291,200 |
291,200 |
291,200 |
291,200 |
+0.07% |
1 |
2013/4/22 |
291,000 |
291,000 |
291,000 |
291,000 |
+0.31% |
2 |
2013/4/16 |
290,100 |
290,100 |
290,100 |
290,100 |
+0.03% |
4 |
2013/4/12 |
290,000 |
290,000 |
290,000 |
290,000 |
+0.00% |
2 |
2013/4/11 |
289,900 |
290,000 |
289,900 |
290,000 |
+0.24% |
13 |
2013/4/10 |
290,000 |
290,000 |
289,300 |
289,300 |
-0.24% |
3 |
2013/4/9 |
290,000 |
290,000 |
289,000 |
290,000 |
+0.38% |
4 |
2013/4/8 |
290,000 |
290,100 |
288,900 |
288,900 |
-0.03% |
26 |
2013/4/5 |
289,000 |
289,000 |
289,000 |
289,000 |
-1.20% |
1 |
2013/4/2 |
292,500 |
292,500 |
292,500 |
292,500 |
+0.00% |
3 |
2013/4/1 |
292,500 |
292,500 |
292,500 |
292,500 |
-0.24% |
2 |
2013/3/29 |
293,200 |
293,200 |
293,200 |
293,200 |
-0.20% |
3 |
2013/3/28 |
293,300 |
293,900 |
293,300 |
293,800 |
+0.00% |
5 |
2013/3/27 |
293,500 |
293,800 |
293,500 |
293,800 |
+0.20% |
12 |
2013/3/26 |
293,200 |
293,200 |
293,200 |
293,200 |
+0.00% |
4 |
2013/3/25 |
293,200 |
293,200 |
293,200 |
293,200 |
-0.03% |
8 |
2013/3/22 |
293,300 |
293,400 |
293,300 |
293,300 |
+0.03% |
19 |
2013/3/21 |
293,200 |
293,200 |
293,200 |
293,200 |
-0.03% |
12 |
2013/3/19 |
293,200 |
293,300 |
293,200 |
293,300 |
+0.03% |
24 |
2013/3/18 |
293,200 |
293,300 |
293,200 |
293,200 |
+0.03% |
83 |
2013/3/15 |
293,100 |
293,100 |
293,100 |
293,100 |
+0.00% |
38 |
2013/3/14 |
293,100 |
293,100 |
293,100 |
293,100 |
+0.03% |
54 |
2013/3/13 |
293,400 |
293,400 |
293,000 |
293,000 |
+0.00% |
16 |
2013/3/12 |
293,000 |
293,000 |
293,000 |
293,000 |
+0.03% |
23 |
2013/3/11 |
292,900 |
293,000 |
292,900 |
292,900 |
+0.07% |
64 |
2013/3/8 |
292,700 |
292,800 |
292,700 |
292,700 |
+0.00% |
136 |
2013/3/7 |
292,700 |
292,800 |
292,700 |
292,700 |
+0.00% |
29 |
2013/3/6 |
293,100 |
293,100 |
292,700 |
292,700 |
+0.00% |
133 |
2013/3/5 |
292,600 |
292,800 |
292,600 |
292,700 |
+0.03% |
86 |
2013/3/4 |
292,600 |
292,800 |
292,600 |
292,600 |
-0.10% |
58 |
2013/3/1 |
292,500 |
292,900 |
292,500 |
292,900 |
+0.10% |
828 |
2013/2/28 |
292,600 |
292,600 |
292,500 |
292,600 |
+0.03% |
238 |
2013/2/27 |
292,500 |
293,000 |
292,500 |
292,500 |
+5.60% |
1,502 |
2013/2/26 |
277,000 |
277,000 |
277,000 |
277,000 |
+22.03% |
4 |
2013/2/25 |
217,000 |
232,000 |
217,000 |
227,000 |
+7.08% |
36 |
2013/2/22 |
211,000 |
212,000 |
209,400 |
212,000 |
+1.44% |
17 |
2013/2/21 |
207,500 |
209,000 |
207,500 |
209,000 |
+0.00% |
6 |
2013/2/20 |
209,000 |
209,000 |
209,000 |
209,000 |
+1.46% |
1 |
2013/2/19 |
206,000 |
206,000 |
206,000 |
206,000 |
+0.24% |
1 |
2013/2/18 |
205,500 |
205,500 |
205,500 |
205,500 |
-2.14% |
1 |
2013/2/15 |
210,000 |
210,000 |
205,000 |
210,000 |
+0.00% |
23 |
2013/2/14 |
209,000 |
212,000 |
201,100 |
210,000 |
-0.94% |
37 |
2013/2/13 |
209,100 |
212,000 |
209,000 |
212,000 |
+0.90% |
14 |
2013/2/12 |
212,000 |
217,000 |
210,100 |
210,100 |
+0.77% |
11 |
2013/2/8 |
210,000 |
210,000 |
208,500 |
208,500 |
+0.00% |
20 |
2013/2/7 |
210,400 |
210,500 |
208,500 |
208,500 |
-0.86% |
33 |
2013/2/6 |
212,000 |
212,000 |
210,000 |
210,300 |
-0.80% |
9 |
2013/2/5 |
213,500 |
214,000 |
212,000 |
212,000 |
-0.70% |
5 |
2013/2/4 |
211,100 |
213,500 |
211,000 |
213,500 |
+0.71% |
7 |
2013/2/1 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
6 |
2013/1/31 |
213,000 |
213,000 |
211,000 |
212,000 |
-0.47% |
8 |
2013/1/30 |
215,000 |
215,000 |
213,000 |
213,000 |
+0.00% |
3 |
2013/1/29 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
7 |
2013/1/28 |
212,100 |
212,100 |
212,000 |
212,000 |
-0.05% |
15 |
2013/1/25 |
212,000 |
212,100 |
212,000 |
212,100 |
+0.38% |
2 |
2013/1/24 |
211,300 |
211,300 |
211,300 |
211,300 |
-0.80% |
2 |
2013/1/23 |
213,100 |
213,100 |
213,000 |
213,000 |
-0.05% |
3 |
2013/1/22 |
214,800 |
214,900 |
213,100 |
213,100 |
+0.52% |
5 |
2013/1/21 |
212,000 |
212,000 |
210,000 |
212,000 |
+0.47% |
11 |
2013/1/18 |
210,000 |
211,000 |
206,500 |
211,000 |
-0.42% |
17 |
2013/1/17 |
210,100 |
212,000 |
210,100 |
211,900 |
+0.67% |
4 |
2013/1/16 |
210,100 |
211,000 |
210,000 |
210,500 |
+0.24% |
11 |
2013/1/15 |
210,000 |
214,000 |
210,000 |
210,000 |
+0.00% |
15 |
2013/1/11 |
210,000 |
210,200 |
210,000 |
210,000 |
+0.00% |
12 |
2013/1/10 |
205,400 |
210,000 |
205,000 |
210,000 |
+2.39% |
52 |
2013/1/9 |
207,500 |
207,500 |
205,100 |
205,100 |
-1.39% |
10 |
2013/1/8 |
209,800 |
209,800 |
208,000 |
208,000 |
-0.95% |
4 |
2013/1/7 |
206,000 |
210,000 |
206,000 |
210,000 |
+2.44% |
24 |
2013/1/4 |
205,000 |
208,000 |
204,100 |
205,000 |
+0.00% |
35 |
2012/12/28 |
205,300 |
205,300 |
202,500 |
205,000 |
+0.00% |
34 |
2012/12/27 |
204,700 |
205,000 |
204,700 |
205,000 |
-0.53% |
10 |
2012/12/26 |
206,000 |
206,400 |
206,000 |
206,100 |
+0.10% |
17 |
2012/12/25 |
205,900 |
205,900 |
204,100 |
205,900 |
-0.05% |
20 |
2012/12/21 |
206,000 |
206,000 |
206,000 |
206,000 |
-0.91% |
29 |
2012/12/20 |
204,000 |
208,000 |
204,000 |
207,900 |
-0.05% |
28 |
2012/12/19 |
201,400 |
209,000 |
201,400 |
208,000 |
+1.96% |
9 |
2012/12/18 |
205,000 |
210,000 |
202,000 |
204,000 |
-2.86% |
18 |
2012/12/17 |
210,000 |
210,000 |
208,100 |
210,000 |
+0.24% |
17 |
2012/12/14 |
210,000 |
210,000 |
209,100 |
209,500 |
-1.18% |
19 |
2012/12/13 |
211,000 |
212,000 |
210,000 |
212,000 |
-0.24% |
17 |
2012/12/11 |
210,000 |
212,500 |
210,000 |
212,500 |
+0.00% |
25 |
2012/12/10 |
215,000 |
215,000 |
211,000 |
212,500 |
+1.19% |
28 |
2012/12/7 |
210,000 |
210,000 |
209,700 |
210,000 |
-0.94% |
22 |
2012/12/6 |
209,300 |
212,000 |
209,300 |
212,000 |
-1.44% |
6 |
2012/12/5 |
219,000 |
219,000 |
215,100 |
215,100 |
-1.78% |
11 |
2012/12/4 |
217,800 |
219,800 |
215,200 |
219,000 |
+1.86% |
10 |
2012/12/3 |
210,000 |
215,000 |
209,000 |
215,000 |
+3.27% |
26 |
2012/11/30 |
208,400 |
208,400 |
208,200 |
208,200 |
+0.10% |
6 |
2012/11/29 |
208,400 |
208,500 |
208,000 |
208,000 |
+0.00% |
5 |
2012/11/28 |
208,000 |
208,000 |
208,000 |
208,000 |
-1.42% |
2 |
2012/11/27 |
208,900 |
211,000 |
208,900 |
211,000 |
+0.96% |
6 |
2012/11/26 |
209,500 |
211,000 |
209,000 |
209,000 |
-0.24% |
21 |
2012/11/22 |
209,500 |
209,500 |
209,500 |
209,500 |
+1.01% |
2 |
2012/11/21 |
204,500 |
207,500 |
203,000 |
207,400 |
+1.42% |
7 |
2012/11/20 |
206,000 |
209,400 |
204,500 |
204,500 |
-0.78% |
14 |
2012/11/19 |
202,200 |
206,100 |
202,100 |
206,100 |
+1.98% |
10 |
2012/11/16 |
202,000 |
203,000 |
202,000 |
202,100 |
-0.44% |
11 |
2012/11/15 |
205,000 |
205,000 |
201,600 |
203,000 |
-2.40% |
7 |
2012/11/14 |
213,500 |
213,500 |
208,000 |
208,000 |
-0.24% |
2 |
2012/11/13 |
203,000 |
208,500 |
200,700 |
208,500 |
+2.71% |
26 |
2012/11/12 |
201,000 |
203,000 |
201,000 |
203,000 |
+0.00% |
12 |
2012/11/9 |
202,000 |
203,000 |
202,000 |
203,000 |
-0.25% |
7 |
2012/11/8 |
201,900 |
203,500 |
200,100 |
203,500 |
+0.74% |
16 |
2012/11/6 |
202,000 |
202,000 |
202,000 |
202,000 |
+0.00% |
3 |
2012/11/5 |
203,900 |
203,900 |
202,000 |
202,000 |
+1.00% |
2 |
2012/11/2 |
200,000 |
200,100 |
199,100 |
200,000 |
-0.45% |
21 |
2012/11/1 |
201,000 |
201,000 |
200,200 |
200,900 |
-0.05% |
15 |
2012/10/31 |
200,000 |
201,000 |
200,000 |
201,000 |
+0.50% |
8 |
2012/10/30 |
199,900 |
201,000 |
199,000 |
200,000 |
+0.00% |
10 |
2012/10/29 |
200,000 |
203,000 |
199,900 |
200,000 |
+1.01% |
55 |
|