日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
374 |
374 |
355 |
355 |
-4.83% |
848,000 |
2013/9/24 |
370 |
373 |
368 |
373 |
+0.54% |
421,000 |
2013/9/20 |
365 |
373 |
363 |
371 |
+1.64% |
484,000 |
2013/9/19 |
360 |
365 |
358 |
365 |
+2.24% |
402,000 |
2013/9/18 |
358 |
363 |
356 |
357 |
-0.56% |
308,000 |
2013/9/17 |
359 |
365 |
358 |
359 |
+0.28% |
316,000 |
2013/9/13 |
349 |
358 |
349 |
358 |
+1.99% |
366,000 |
2013/9/12 |
358 |
361 |
347 |
351 |
-4.10% |
651,000 |
2013/9/11 |
375 |
378 |
360 |
366 |
-0.81% |
484,000 |
2013/9/10 |
348 |
371 |
347 |
369 |
+6.65% |
1,146,000 |
2013/9/9 |
345 |
347 |
342 |
346 |
+2.06% |
365,000 |
2013/9/6 |
339 |
341 |
336 |
339 |
+0.30% |
406,000 |
2013/9/5 |
333 |
339 |
330 |
338 |
+0.60% |
393,000 |
2013/9/4 |
322 |
338 |
322 |
336 |
+3.07% |
509,000 |
2013/9/3 |
320 |
327 |
320 |
326 |
+2.19% |
323,000 |
2013/9/2 |
319 |
321 |
318 |
319 |
+0.00% |
137,000 |
2013/8/30 |
323 |
325 |
317 |
319 |
-0.31% |
293,000 |
2013/8/29 |
320 |
322 |
317 |
320 |
+0.00% |
205,000 |
2013/8/28 |
318 |
321 |
317 |
320 |
-1.84% |
140,000 |
2013/8/27 |
325 |
328 |
323 |
326 |
+0.00% |
298,000 |
2013/8/26 |
326 |
327 |
324 |
326 |
+0.00% |
163,000 |
2013/8/23 |
324 |
327 |
323 |
326 |
+1.88% |
298,000 |
2013/8/22 |
315 |
321 |
313 |
320 |
+1.27% |
218,000 |
2013/8/21 |
318 |
320 |
315 |
316 |
-0.94% |
187,000 |
2013/8/20 |
322 |
322 |
318 |
319 |
-1.85% |
201,000 |
2013/8/19 |
323 |
325 |
322 |
325 |
+1.56% |
182,000 |
2013/8/16 |
322 |
324 |
320 |
320 |
-1.54% |
146,000 |
2013/8/15 |
326 |
327 |
324 |
325 |
-0.61% |
164,000 |
2013/8/14 |
320 |
329 |
320 |
327 |
+2.51% |
366,000 |
2013/8/13 |
314 |
319 |
313 |
319 |
+1.92% |
202,000 |
2013/8/12 |
312 |
313 |
310 |
313 |
+0.97% |
134,000 |
2013/8/9 |
311 |
313 |
310 |
310 |
+0.65% |
154,000 |
2013/8/8 |
305 |
312 |
305 |
308 |
-0.32% |
265,000 |
2013/8/7 |
309 |
311 |
307 |
309 |
-1.90% |
262,000 |
2013/8/6 |
317 |
318 |
313 |
315 |
-0.94% |
232,000 |
2013/8/5 |
314 |
321 |
314 |
318 |
+0.63% |
332,000 |
2013/8/2 |
308 |
317 |
308 |
316 |
+3.27% |
538,000 |
2013/8/1 |
295 |
306 |
294 |
306 |
+3.38% |
383,000 |
2013/7/31 |
301 |
301 |
295 |
296 |
-1.66% |
227,000 |
2013/7/30 |
292 |
301 |
292 |
301 |
+3.44% |
420,000 |
2013/7/29 |
296 |
299 |
290 |
291 |
-3.64% |
220,000 |
2013/7/26 |
304 |
307 |
300 |
302 |
-0.98% |
445,000 |
2013/7/25 |
311 |
311 |
305 |
305 |
-2.24% |
266,000 |
2013/7/24 |
302 |
318 |
300 |
312 |
+4.00% |
847,000 |
2013/7/23 |
287 |
302 |
287 |
300 |
+4.17% |
741,000 |
2013/7/22 |
287 |
289 |
286 |
288 |
+0.70% |
158,000 |
2013/7/19 |
292 |
293 |
285 |
286 |
-1.72% |
453,000 |
2013/7/18 |
291 |
293 |
290 |
291 |
-0.34% |
368,000 |
2013/7/17 |
291 |
293 |
288 |
292 |
+0.69% |
249,000 |
2013/7/16 |
291 |
293 |
290 |
290 |
+0.69% |
215,000 |
2013/7/12 |
290 |
290 |
288 |
288 |
-0.69% |
28,000 |
2013/7/11 |
290 |
290 |
290 |
290 |
-0.68% |
4,000 |
2013/7/10 |
292 |
292 |
287 |
292 |
+1.04% |
26,000 |
2013/7/9 |
288 |
289 |
288 |
289 |
+0.35% |
14,000 |
2013/7/8 |
293 |
293 |
288 |
288 |
-1.71% |
14,000 |
2013/7/5 |
287 |
293 |
287 |
293 |
+2.81% |
11,000 |
2013/7/4 |
287 |
287 |
283 |
285 |
-2.06% |
11,000 |
2013/7/3 |
291 |
291 |
291 |
291 |
-0.34% |
10,000 |
2013/7/2 |
286 |
292 |
286 |
292 |
+2.82% |
23,000 |
2013/7/1 |
278 |
284 |
276 |
284 |
+4.41% |
9,000 |
2013/6/28 |
273 |
275 |
268 |
272 |
+1.87% |
547,000 |
2013/6/27 |
264 |
268 |
262 |
267 |
+1.91% |
371,000 |
2013/6/26 |
268 |
268 |
259 |
262 |
-1.50% |
466,000 |
2013/6/25 |
273 |
275 |
264 |
266 |
-2.92% |
419,000 |
2013/6/24 |
285 |
286 |
271 |
274 |
-2.84% |
186,000 |
2013/6/21 |
271 |
283 |
270 |
282 |
+1.08% |
315,000 |
2013/6/20 |
273 |
283 |
273 |
279 |
+1.82% |
534,000 |
2013/6/19 |
271 |
276 |
268 |
274 |
+2.62% |
411,000 |
2013/6/18 |
270 |
275 |
267 |
267 |
-1.84% |
222,000 |
2013/6/17 |
263 |
272 |
263 |
272 |
+3.82% |
247,000 |
2013/6/14 |
258 |
268 |
258 |
262 |
+1.95% |
625,000 |
2013/6/13 |
264 |
264 |
252 |
257 |
-3.02% |
441,000 |
2013/6/12 |
269 |
270 |
258 |
265 |
-3.64% |
487,000 |
2013/6/11 |
278 |
281 |
273 |
275 |
-0.36% |
318,000 |
2013/6/10 |
277 |
279 |
273 |
276 |
+1.85% |
323,000 |
2013/6/7 |
261 |
271 |
254 |
271 |
+0.74% |
603,000 |
2013/6/6 |
281 |
281 |
266 |
269 |
-4.95% |
452,000 |
2013/6/5 |
290 |
294 |
283 |
283 |
-2.75% |
299,000 |
2013/6/4 |
290 |
291 |
284 |
291 |
+0.00% |
422,000 |
2013/6/3 |
298 |
299 |
290 |
291 |
-3.00% |
340,000 |
2013/5/31 |
306 |
308 |
298 |
300 |
-1.32% |
366,000 |
2013/5/30 |
309 |
310 |
301 |
304 |
-2.88% |
564,000 |
2013/5/29 |
316 |
317 |
308 |
313 |
+0.32% |
269,000 |
2013/5/28 |
307 |
314 |
305 |
312 |
+0.65% |
354,000 |
2013/5/27 |
313 |
315 |
309 |
310 |
-2.82% |
393,000 |
2013/5/24 |
320 |
326 |
314 |
319 |
+1.59% |
471,000 |
2013/5/23 |
341 |
345 |
311 |
314 |
-8.19% |
736,000 |
2013/5/22 |
344 |
350 |
341 |
342 |
+0.29% |
843,000 |
2013/5/21 |
323 |
342 |
322 |
341 |
+6.23% |
978,000 |
2013/5/20 |
320 |
323 |
319 |
321 |
+1.58% |
520,000 |
2013/5/17 |
316 |
319 |
313 |
316 |
+1.61% |
484,000 |
2013/5/16 |
319 |
321 |
311 |
311 |
-3.42% |
516,000 |
2013/5/15 |
324 |
326 |
320 |
322 |
-0.62% |
539,000 |
2013/5/14 |
325 |
326 |
321 |
324 |
-0.92% |
372,000 |
2013/5/13 |
326 |
327 |
324 |
327 |
+0.31% |
263,000 |
2013/5/10 |
328 |
329 |
322 |
326 |
+0.31% |
223,000 |
2013/5/9 |
330 |
330 |
322 |
325 |
-1.22% |
292,000 |
2013/5/8 |
324 |
330 |
323 |
329 |
+2.17% |
586,000 |
2013/5/7 |
323 |
324 |
321 |
322 |
+1.90% |
450,000 |
2013/5/2 |
313 |
316 |
311 |
316 |
+0.00% |
327,000 |
2013/5/1 |
320 |
320 |
313 |
316 |
-0.94% |
427,000 |
2013/4/30 |
323 |
324 |
318 |
319 |
-0.31% |
585,000 |
2013/4/26 |
331 |
332 |
318 |
320 |
-2.74% |
520,000 |
2013/4/25 |
326 |
329 |
325 |
329 |
+1.54% |
360,000 |
2013/4/24 |
324 |
324 |
321 |
324 |
+1.89% |
387,000 |
2013/4/23 |
322 |
322 |
316 |
318 |
-1.24% |
209,000 |
2013/4/22 |
318 |
322 |
318 |
322 |
+2.22% |
351,000 |
2013/4/19 |
314 |
316 |
312 |
315 |
-0.32% |
148,000 |
2013/4/18 |
313 |
316 |
310 |
316 |
+0.00% |
226,000 |
2013/4/17 |
313 |
316 |
312 |
316 |
+0.96% |
243,000 |
2013/4/16 |
306 |
314 |
306 |
313 |
+0.32% |
339,000 |
2013/4/15 |
317 |
319 |
308 |
312 |
-1.89% |
310,000 |
2013/4/12 |
323 |
323 |
316 |
318 |
-0.93% |
337,000 |
2013/4/11 |
323 |
325 |
320 |
321 |
-0.31% |
230,000 |
2013/4/10 |
319 |
322 |
319 |
322 |
+0.62% |
170,000 |
2013/4/9 |
323 |
326 |
318 |
320 |
-0.93% |
320,000 |
2013/4/8 |
313 |
323 |
311 |
323 |
+3.86% |
472,000 |
2013/4/5 |
323 |
325 |
307 |
311 |
+0.65% |
513,000 |
2013/4/4 |
301 |
309 |
298 |
309 |
+1.31% |
302,000 |
2013/4/3 |
297 |
305 |
294 |
305 |
+3.74% |
480,000 |
2013/4/2 |
284 |
296 |
280 |
294 |
+1.03% |
539,000 |
2013/4/1 |
311 |
312 |
288 |
291 |
-5.52% |
360,000 |
2013/3/29 |
320 |
321 |
306 |
308 |
-4.05% |
339,000 |
|