日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
100 |
101 |
99 |
100 |
+0.00% |
355,000 |
2014/9/24 |
101 |
101 |
100 |
100 |
-0.99% |
231,000 |
2014/9/22 |
102 |
102 |
101 |
101 |
-0.98% |
95,000 |
2014/9/19 |
102 |
102 |
101 |
102 |
+0.00% |
77,000 |
2014/9/18 |
100 |
102 |
100 |
102 |
+0.99% |
151,000 |
2014/9/17 |
102 |
102 |
100 |
101 |
+0.00% |
157,000 |
2014/9/16 |
102 |
102 |
101 |
101 |
-0.98% |
105,000 |
2014/9/12 |
103 |
103 |
102 |
102 |
+0.00% |
192,000 |
2014/9/11 |
101 |
103 |
101 |
102 |
+0.00% |
150,000 |
2014/9/10 |
101 |
103 |
101 |
102 |
+0.99% |
177,000 |
2014/9/9 |
102 |
103 |
101 |
101 |
-1.94% |
96,000 |
2014/9/8 |
102 |
103 |
102 |
103 |
+0.98% |
74,000 |
2014/9/5 |
102 |
103 |
101 |
102 |
+0.00% |
77,000 |
2014/9/4 |
102 |
103 |
102 |
102 |
+0.99% |
127,000 |
2014/9/3 |
103 |
103 |
100 |
101 |
-0.98% |
302,000 |
2014/9/2 |
102 |
104 |
102 |
102 |
-0.97% |
262,000 |
2014/9/1 |
103 |
103 |
102 |
103 |
+0.00% |
96,000 |
2014/8/29 |
103 |
103 |
102 |
103 |
+0.00% |
67,000 |
2014/8/28 |
103 |
103 |
102 |
103 |
+0.98% |
111,000 |
2014/8/27 |
103 |
103 |
102 |
102 |
+0.00% |
52,000 |
2014/8/26 |
103 |
103 |
102 |
102 |
-0.97% |
82,000 |
2014/8/25 |
103 |
103 |
102 |
103 |
+0.00% |
130,000 |
2014/8/22 |
103 |
103 |
102 |
103 |
+0.00% |
77,000 |
2014/8/21 |
102 |
103 |
101 |
103 |
+1.98% |
108,000 |
2014/8/20 |
102 |
103 |
101 |
101 |
-0.98% |
121,000 |
2014/8/19 |
102 |
103 |
101 |
102 |
+0.99% |
164,000 |
2014/8/18 |
102 |
102 |
101 |
101 |
+0.00% |
64,000 |
2014/8/15 |
101 |
101 |
100 |
101 |
+0.00% |
50,000 |
2014/8/14 |
101 |
102 |
100 |
101 |
+0.00% |
151,000 |
2014/8/13 |
101 |
101 |
100 |
101 |
+1.00% |
51,000 |
2014/8/12 |
101 |
101 |
100 |
100 |
-0.99% |
65,000 |
2014/8/11 |
101 |
101 |
99 |
101 |
+2.02% |
174,000 |
2014/8/8 |
100 |
101 |
99 |
99 |
-1.00% |
171,000 |
2014/8/7 |
101 |
101 |
100 |
100 |
+0.00% |
117,000 |
2014/8/6 |
101 |
101 |
100 |
100 |
-0.99% |
122,000 |
2014/8/5 |
101 |
102 |
101 |
101 |
+0.00% |
88,000 |
2014/8/4 |
101 |
101 |
101 |
101 |
+0.00% |
122,000 |
2014/8/1 |
102 |
102 |
101 |
101 |
-0.98% |
39,000 |
2014/7/31 |
103 |
103 |
102 |
102 |
-0.97% |
28,000 |
2014/7/30 |
103 |
103 |
102 |
103 |
+0.98% |
27,000 |
2014/7/29 |
103 |
104 |
102 |
102 |
-0.97% |
196,000 |
2014/7/28 |
103 |
104 |
102 |
103 |
+0.98% |
220,000 |
2014/7/25 |
102 |
102 |
101 |
102 |
+0.00% |
130,000 |
2014/7/24 |
101 |
102 |
101 |
102 |
+0.99% |
75,000 |
2014/7/23 |
102 |
102 |
101 |
101 |
-0.98% |
82,000 |
2014/7/22 |
102 |
102 |
101 |
102 |
+0.99% |
119,000 |
2014/7/18 |
101 |
102 |
101 |
101 |
+0.00% |
89,000 |
2014/7/17 |
103 |
103 |
101 |
101 |
-1.94% |
239,000 |
2014/7/16 |
103 |
103 |
102 |
103 |
+0.98% |
82,000 |
2014/7/15 |
103 |
103 |
102 |
102 |
-0.97% |
111,000 |
2014/7/14 |
102 |
103 |
102 |
103 |
+0.98% |
71,000 |
2014/7/11 |
102 |
103 |
102 |
102 |
+0.00% |
68,000 |
2014/7/10 |
104 |
104 |
102 |
102 |
-1.92% |
178,000 |
2014/7/9 |
104 |
104 |
103 |
104 |
+0.00% |
79,000 |
2014/7/8 |
105 |
105 |
104 |
104 |
-0.95% |
300,000 |
2014/7/7 |
105 |
106 |
104 |
105 |
+0.96% |
146,000 |
2014/7/4 |
106 |
106 |
104 |
104 |
-0.95% |
151,000 |
2014/7/3 |
104 |
106 |
104 |
105 |
+0.96% |
265,000 |
2014/7/2 |
104 |
105 |
103 |
104 |
+0.00% |
181,000 |
2014/7/1 |
104 |
105 |
103 |
104 |
+0.97% |
104,000 |
2014/6/30 |
101 |
104 |
101 |
103 |
+0.98% |
238,000 |
2014/6/27 |
102 |
103 |
101 |
102 |
+0.00% |
147,000 |
2014/6/26 |
104 |
104 |
102 |
102 |
-1.92% |
209,000 |
2014/6/25 |
105 |
105 |
104 |
104 |
-0.95% |
141,000 |
2014/6/24 |
105 |
105 |
104 |
105 |
+0.00% |
55,000 |
2014/6/23 |
104 |
105 |
104 |
105 |
+0.00% |
133,000 |
2014/6/20 |
104 |
105 |
104 |
105 |
+0.96% |
68,000 |
2014/6/19 |
104 |
104 |
103 |
104 |
+0.97% |
201,000 |
2014/6/18 |
103 |
104 |
103 |
103 |
+0.00% |
155,000 |
2014/6/17 |
102 |
103 |
102 |
103 |
+1.98% |
228,000 |
2014/6/16 |
101 |
102 |
100 |
101 |
+1.00% |
258,000 |
2014/6/13 |
101 |
102 |
100 |
100 |
-0.99% |
644,000 |
2014/6/12 |
101 |
102 |
100 |
101 |
+0.00% |
407,000 |
2014/6/11 |
102 |
103 |
101 |
101 |
-0.98% |
355,000 |
2014/6/10 |
102 |
103 |
101 |
102 |
+0.00% |
388,000 |
2014/6/9 |
102 |
103 |
102 |
102 |
+0.00% |
352,000 |
2014/6/6 |
102 |
102 |
101 |
102 |
+0.00% |
171,000 |
2014/6/5 |
102 |
102 |
101 |
102 |
+0.00% |
116,000 |
2014/6/4 |
102 |
102 |
101 |
102 |
+0.00% |
248,000 |
2014/6/3 |
102 |
103 |
101 |
102 |
+0.99% |
151,000 |
2014/6/2 |
101 |
102 |
100 |
101 |
+1.00% |
100,000 |
2014/5/30 |
101 |
102 |
100 |
100 |
-0.99% |
140,000 |
2014/5/29 |
101 |
101 |
100 |
101 |
+0.00% |
18,000 |
2014/5/28 |
101 |
101 |
100 |
101 |
+0.00% |
37,000 |
2014/5/27 |
99 |
101 |
99 |
101 |
+2.02% |
162,000 |
2014/5/26 |
100 |
100 |
99 |
99 |
-1.00% |
190,000 |
2014/5/23 |
100 |
101 |
100 |
100 |
+0.00% |
175,000 |
2014/5/22 |
99 |
100 |
99 |
100 |
+1.01% |
225,000 |
2014/5/21 |
100 |
100 |
98 |
99 |
-1.98% |
247,000 |
2014/5/20 |
102 |
102 |
101 |
101 |
+0.00% |
139,000 |
2014/5/19 |
104 |
104 |
101 |
101 |
-1.94% |
141,000 |
2014/5/16 |
105 |
105 |
103 |
103 |
-1.90% |
185,000 |
2014/5/15 |
106 |
106 |
104 |
105 |
+0.00% |
133,000 |
2014/5/14 |
106 |
106 |
105 |
105 |
+0.00% |
83,000 |
2014/5/13 |
105 |
106 |
104 |
105 |
+0.96% |
112,000 |
2014/5/12 |
108 |
108 |
104 |
104 |
-3.70% |
327,000 |
2014/5/9 |
107 |
108 |
107 |
108 |
+1.89% |
47,000 |
2014/5/8 |
108 |
108 |
106 |
106 |
-0.93% |
80,000 |
2014/5/7 |
107 |
107 |
106 |
107 |
+0.00% |
91,000 |
2014/5/2 |
109 |
109 |
107 |
107 |
-1.83% |
136,000 |
2014/5/1 |
108 |
109 |
107 |
109 |
+0.93% |
123,000 |
2014/4/30 |
109 |
110 |
108 |
108 |
+0.00% |
90,000 |
2014/4/28 |
110 |
110 |
108 |
108 |
-2.70% |
70,000 |
2014/4/25 |
110 |
111 |
110 |
111 |
+0.91% |
91,000 |
2014/4/24 |
110 |
110 |
109 |
110 |
+0.92% |
43,000 |
2014/4/23 |
109 |
110 |
109 |
109 |
+0.00% |
52,000 |
2014/4/22 |
110 |
110 |
109 |
109 |
+0.00% |
36,000 |
2014/4/21 |
110 |
110 |
109 |
109 |
-0.91% |
28,000 |
2014/4/18 |
110 |
110 |
109 |
110 |
+0.92% |
50,000 |
2014/4/17 |
110 |
110 |
109 |
109 |
+0.00% |
52,000 |
2014/4/16 |
109 |
109 |
108 |
109 |
+1.87% |
75,000 |
2014/4/15 |
108 |
108 |
107 |
107 |
+0.94% |
73,000 |
2014/4/14 |
107 |
109 |
106 |
106 |
-0.93% |
129,000 |
2014/4/11 |
107 |
108 |
106 |
107 |
-0.93% |
102,000 |
2014/4/10 |
109 |
109 |
108 |
108 |
+0.00% |
126,000 |
2014/4/9 |
109 |
109 |
108 |
108 |
-1.82% |
102,000 |
2014/4/8 |
111 |
112 |
110 |
110 |
-2.65% |
72,000 |
2014/4/7 |
112 |
113 |
111 |
113 |
+0.89% |
70,000 |
2014/4/4 |
112 |
113 |
111 |
112 |
+0.00% |
141,000 |
2014/4/3 |
113 |
113 |
112 |
112 |
+0.00% |
84,000 |
2014/4/2 |
113 |
114 |
111 |
112 |
-0.88% |
140,000 |
2014/4/1 |
113 |
113 |
112 |
113 |
+0.00% |
153,000 |
2014/3/31 |
113 |
113 |
112 |
113 |
+1.80% |
108,000 |
|