日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/2/25 |
1,803 |
1,833 |
1,800 |
1,831 |
+0.33% |
6,500 |
2014/2/24 |
1,821 |
1,833 |
1,803 |
1,825 |
-0.60% |
1,700 |
2014/2/21 |
1,798 |
1,850 |
1,798 |
1,836 |
+1.32% |
9,200 |
2014/2/20 |
1,827 |
1,832 |
1,800 |
1,812 |
-0.82% |
4,500 |
2014/2/19 |
1,828 |
1,835 |
1,820 |
1,827 |
-2.19% |
1,900 |
2014/2/18 |
1,824 |
1,868 |
1,816 |
1,868 |
+1.52% |
3,900 |
2014/2/17 |
1,840 |
1,840 |
1,840 |
1,840 |
+1.71% |
100 |
2014/2/14 |
1,849 |
1,849 |
1,809 |
1,809 |
-1.47% |
2,500 |
2014/2/13 |
1,821 |
1,879 |
1,821 |
1,836 |
+0.05% |
5,300 |
2014/2/12 |
1,784 |
1,835 |
1,784 |
1,835 |
+2.92% |
1,900 |
2014/2/10 |
1,733 |
1,799 |
1,733 |
1,783 |
+2.89% |
1,000 |
2014/2/7 |
1,755 |
1,778 |
1,716 |
1,733 |
-0.06% |
4,400 |
2014/2/6 |
1,719 |
1,756 |
1,719 |
1,734 |
+0.87% |
1,800 |
2014/2/5 |
1,720 |
1,720 |
1,716 |
1,719 |
-0.06% |
800 |
2014/2/4 |
1,680 |
1,739 |
1,680 |
1,720 |
-4.44% |
2,600 |
2014/2/3 |
1,800 |
1,804 |
1,783 |
1,800 |
-0.39% |
4,800 |
2014/1/31 |
1,808 |
1,808 |
1,790 |
1,807 |
+1.01% |
600 |
2014/1/30 |
1,828 |
1,837 |
1,681 |
1,789 |
-3.61% |
8,200 |
2014/1/29 |
1,875 |
1,898 |
1,836 |
1,856 |
-0.70% |
2,300 |
2014/1/28 |
1,823 |
1,890 |
1,823 |
1,869 |
+1.85% |
4,800 |
2014/1/27 |
1,819 |
1,835 |
1,802 |
1,835 |
-1.66% |
3,000 |
2014/1/24 |
1,866 |
1,887 |
1,855 |
1,866 |
-2.81% |
2,700 |
2014/1/23 |
1,934 |
1,943 |
1,920 |
1,920 |
-0.72% |
1,600 |
2014/1/22 |
1,910 |
1,938 |
1,910 |
1,934 |
+1.90% |
800 |
2014/1/21 |
1,950 |
1,950 |
1,898 |
1,898 |
-2.27% |
3,000 |
2014/1/20 |
1,909 |
1,947 |
1,904 |
1,942 |
+1.36% |
2,900 |
2014/1/17 |
1,950 |
1,965 |
1,916 |
1,916 |
-1.64% |
4,900 |
2014/1/16 |
1,855 |
1,950 |
1,855 |
1,948 |
+5.87% |
11,600 |
2014/1/15 |
1,812 |
1,855 |
1,812 |
1,840 |
+0.49% |
5,800 |
2014/1/14 |
1,825 |
1,840 |
1,785 |
1,831 |
+0.05% |
14,700 |
2014/1/10 |
1,787 |
1,830 |
1,787 |
1,830 |
+1.78% |
4,700 |
2014/1/9 |
1,790 |
1,808 |
1,790 |
1,798 |
-1.21% |
1,400 |
2014/1/8 |
1,790 |
1,820 |
1,784 |
1,820 |
+2.02% |
7,700 |
2014/1/7 |
1,810 |
1,810 |
1,784 |
1,784 |
-1.44% |
300 |
2014/1/6 |
1,771 |
1,820 |
1,771 |
1,810 |
+2.38% |
5,500 |
2013/12/30 |
1,757 |
1,771 |
1,751 |
1,768 |
+1.03% |
7,600 |
2013/12/27 |
1,713 |
1,750 |
1,711 |
1,750 |
+2.10% |
6,700 |
2013/12/26 |
1,688 |
1,728 |
1,679 |
1,714 |
+2.27% |
23,600 |
2013/12/25 |
1,616 |
1,676 |
1,616 |
1,676 |
+1.21% |
33,700 |
2013/12/24 |
1,682 |
1,682 |
1,651 |
1,656 |
-0.84% |
21,700 |
2013/12/20 |
1,595 |
1,670 |
1,595 |
1,670 |
+5.96% |
16,300 |
2013/12/19 |
1,583 |
1,587 |
1,576 |
1,576 |
-1.31% |
4,800 |
2013/12/18 |
1,550 |
1,610 |
1,550 |
1,597 |
+3.10% |
20,400 |
2013/12/17 |
1,532 |
1,554 |
1,532 |
1,549 |
+2.04% |
25,000 |
2013/12/16 |
1,530 |
1,548 |
1,508 |
1,518 |
-0.20% |
4,500 |
2013/12/13 |
1,520 |
1,533 |
1,508 |
1,521 |
+0.73% |
20,000 |
2013/12/12 |
1,490 |
1,510 |
1,490 |
1,510 |
+0.00% |
6,900 |
2013/12/11 |
1,517 |
1,517 |
1,492 |
1,510 |
+0.27% |
13,200 |
2013/12/10 |
1,509 |
1,509 |
1,493 |
1,506 |
+0.74% |
7,800 |
2013/12/9 |
1,485 |
1,507 |
1,485 |
1,495 |
+1.22% |
8,400 |
2013/12/6 |
1,470 |
1,480 |
1,463 |
1,477 |
+0.48% |
9,600 |
2013/12/5 |
1,480 |
1,480 |
1,467 |
1,470 |
+0.82% |
6,600 |
2013/12/4 |
1,476 |
1,476 |
1,450 |
1,458 |
-1.29% |
1,300 |
2013/12/3 |
1,470 |
1,487 |
1,460 |
1,477 |
+0.48% |
16,500 |
2013/12/2 |
1,459 |
1,477 |
1,458 |
1,470 |
+0.75% |
9,000 |
2013/11/29 |
1,447 |
1,460 |
1,447 |
1,459 |
+1.74% |
15,100 |
2013/11/28 |
1,430 |
1,440 |
1,430 |
1,434 |
+0.14% |
900 |
2013/11/27 |
1,457 |
1,457 |
1,432 |
1,432 |
-1.72% |
1,100 |
2013/11/26 |
1,430 |
1,459 |
1,430 |
1,457 |
+1.32% |
16,100 |
2013/11/25 |
1,434 |
1,439 |
1,425 |
1,438 |
+0.21% |
10,600 |
2013/11/22 |
1,435 |
1,449 |
1,431 |
1,435 |
-0.76% |
6,100 |
2013/11/21 |
1,445 |
1,449 |
1,433 |
1,446 |
+0.28% |
9,900 |
2013/11/20 |
1,431 |
1,444 |
1,425 |
1,442 |
+0.07% |
4,200 |
2013/11/19 |
1,440 |
1,446 |
1,412 |
1,441 |
+0.21% |
8,500 |
2013/11/18 |
1,428 |
1,445 |
1,419 |
1,438 |
+0.70% |
18,400 |
2013/11/15 |
1,434 |
1,438 |
1,420 |
1,428 |
-0.28% |
20,500 |
2013/11/14 |
1,412 |
1,444 |
1,412 |
1,432 |
+0.56% |
130,800 |
2013/11/13 |
1,424 |
1,424 |
1,424 |
1,424 |
+26.69% |
17,100 |
2013/11/12 |
1,124 |
1,130 |
1,124 |
1,124 |
+0.00% |
4,000 |
2013/11/11 |
1,130 |
1,130 |
1,124 |
1,124 |
-0.53% |
400 |
2013/11/8 |
1,122 |
1,130 |
1,122 |
1,130 |
+0.89% |
400 |
2013/11/7 |
1,125 |
1,125 |
1,120 |
1,120 |
-0.44% |
900 |
2013/11/6 |
1,122 |
1,126 |
1,122 |
1,125 |
+0.00% |
600 |
2013/11/5 |
1,138 |
1,138 |
1,125 |
1,125 |
-0.44% |
200 |
2013/11/1 |
1,155 |
1,155 |
1,130 |
1,130 |
-1.82% |
2,200 |
2013/10/31 |
1,153 |
1,153 |
1,150 |
1,151 |
+0.61% |
400 |
2013/10/30 |
1,150 |
1,150 |
1,135 |
1,144 |
+0.26% |
1,500 |
2013/10/29 |
1,141 |
1,141 |
1,141 |
1,141 |
+0.00% |
500 |
2013/10/28 |
1,142 |
1,167 |
1,141 |
1,141 |
+0.53% |
900 |
2013/10/25 |
1,138 |
1,160 |
1,119 |
1,135 |
-0.35% |
12,000 |
2013/10/24 |
1,130 |
1,139 |
1,130 |
1,139 |
+1.52% |
2,000 |
2013/10/23 |
1,122 |
1,122 |
1,122 |
1,122 |
+0.99% |
200 |
2013/10/22 |
1,111 |
1,111 |
1,111 |
1,111 |
-1.94% |
200 |
2013/10/21 |
1,140 |
1,140 |
1,132 |
1,133 |
-0.35% |
3,400 |
2013/10/18 |
1,115 |
1,137 |
1,115 |
1,137 |
+2.34% |
1,400 |
2013/10/17 |
1,107 |
1,111 |
1,107 |
1,111 |
+0.09% |
500 |
2013/10/16 |
1,104 |
1,110 |
1,104 |
1,110 |
+0.45% |
800 |
2013/10/15 |
1,100 |
1,105 |
1,096 |
1,105 |
+0.91% |
800 |
2013/10/11 |
1,099 |
1,105 |
1,094 |
1,095 |
+0.18% |
1,000 |
2013/10/10 |
1,085 |
1,093 |
1,085 |
1,093 |
-0.46% |
1,200 |
2013/10/8 |
1,082 |
1,098 |
1,082 |
1,098 |
+0.27% |
200 |
2013/10/7 |
1,103 |
1,103 |
1,082 |
1,095 |
-0.54% |
1,300 |
2013/10/4 |
1,101 |
1,101 |
1,101 |
1,101 |
-0.18% |
100 |
2013/10/3 |
1,102 |
1,103 |
1,102 |
1,103 |
-0.63% |
200 |
2013/10/2 |
1,144 |
1,145 |
1,110 |
1,110 |
-0.45% |
600 |
2013/10/1 |
1,145 |
1,145 |
1,085 |
1,115 |
-1.33% |
4,600 |
2013/9/30 |
1,134 |
1,135 |
1,130 |
1,130 |
-0.53% |
800 |
2013/9/27 |
1,137 |
1,137 |
1,136 |
1,136 |
+0.62% |
500 |
2013/9/26 |
1,129 |
1,129 |
1,129 |
1,129 |
-0.09% |
300 |
2013/9/25 |
1,129 |
1,130 |
1,129 |
1,130 |
+0.00% |
200 |
2013/9/24 |
1,155 |
1,155 |
1,125 |
1,130 |
-0.44% |
4,000 |
2013/9/20 |
1,123 |
1,148 |
1,123 |
1,135 |
+1.07% |
4,000 |
2013/9/19 |
1,122 |
1,123 |
1,116 |
1,123 |
+1.17% |
600 |
2013/9/18 |
1,112 |
1,118 |
1,110 |
1,110 |
-0.72% |
1,100 |
2013/9/17 |
1,101 |
1,119 |
1,101 |
1,118 |
+0.09% |
700 |
2013/9/13 |
1,096 |
1,117 |
1,096 |
1,117 |
+1.92% |
700 |
2013/9/11 |
1,095 |
1,096 |
1,095 |
1,096 |
+0.46% |
200 |
2013/9/10 |
1,120 |
1,125 |
1,085 |
1,091 |
-0.37% |
5,300 |
2013/9/9 |
1,095 |
1,097 |
1,095 |
1,095 |
+0.83% |
300 |
2013/9/6 |
1,085 |
1,086 |
1,085 |
1,086 |
-0.91% |
200 |
2013/9/5 |
1,096 |
1,096 |
1,096 |
1,096 |
+0.18% |
200 |
2013/9/4 |
1,075 |
1,094 |
1,075 |
1,094 |
+2.24% |
500 |
2013/9/3 |
1,081 |
1,081 |
1,070 |
1,070 |
-1.02% |
2,400 |
2013/9/2 |
1,080 |
1,081 |
1,070 |
1,081 |
+0.37% |
2,900 |
2013/8/30 |
1,094 |
1,094 |
1,077 |
1,077 |
-1.28% |
2,200 |
2013/8/29 |
1,100 |
1,100 |
1,091 |
1,091 |
+1.02% |
1,800 |
2013/8/28 |
1,080 |
1,080 |
1,080 |
1,080 |
+0.00% |
600 |
2013/8/27 |
1,080 |
1,097 |
1,079 |
1,080 |
+0.09% |
4,300 |
2013/8/26 |
1,079 |
1,079 |
1,073 |
1,079 |
-0.09% |
500 |
2013/8/23 |
1,082 |
1,086 |
1,078 |
1,080 |
+0.00% |
2,100 |
2013/8/21 |
1,125 |
1,125 |
1,080 |
1,080 |
-3.66% |
4,300 |
2013/8/20 |
1,121 |
1,121 |
1,121 |
1,121 |
-0.09% |
700 |
2013/8/19 |
1,122 |
1,122 |
1,122 |
1,122 |
+1.08% |
200 |
|