日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
965 |
998 |
965 |
986 |
+1.86% |
200,000 |
2013/9/24 |
962 |
973 |
955 |
968 |
+0.52% |
59,800 |
2013/9/20 |
970 |
975 |
956 |
963 |
-0.52% |
28,100 |
2013/9/19 |
935 |
970 |
935 |
968 |
+4.09% |
61,400 |
2013/9/18 |
918 |
937 |
916 |
930 |
+1.20% |
43,200 |
2013/9/17 |
930 |
940 |
919 |
919 |
-0.86% |
31,000 |
2013/9/13 |
923 |
937 |
915 |
927 |
-0.32% |
42,600 |
2013/9/12 |
947 |
947 |
923 |
930 |
-0.43% |
14,800 |
2013/9/11 |
946 |
954 |
918 |
934 |
-1.06% |
30,600 |
2013/9/10 |
958 |
958 |
938 |
944 |
-0.42% |
62,000 |
2013/9/9 |
965 |
965 |
939 |
948 |
+1.28% |
30,100 |
2013/9/6 |
947 |
954 |
932 |
936 |
-0.64% |
30,200 |
2013/9/5 |
955 |
960 |
935 |
942 |
-0.63% |
40,400 |
2013/9/4 |
941 |
949 |
936 |
948 |
+0.53% |
27,500 |
2013/9/3 |
920 |
949 |
920 |
943 |
+3.97% |
19,200 |
2013/9/2 |
903 |
910 |
896 |
907 |
+1.11% |
18,700 |
2013/8/30 |
916 |
924 |
892 |
897 |
-1.64% |
75,700 |
2013/8/29 |
925 |
927 |
908 |
912 |
-2.15% |
57,900 |
2013/8/28 |
928 |
949 |
922 |
932 |
-3.82% |
67,700 |
2013/8/27 |
942 |
974 |
937 |
969 |
+1.89% |
34,900 |
2013/8/26 |
968 |
970 |
949 |
951 |
-1.76% |
31,300 |
2013/8/23 |
957 |
980 |
957 |
968 |
+2.54% |
24,900 |
2013/8/22 |
957 |
957 |
927 |
944 |
-2.07% |
34,700 |
2013/8/21 |
976 |
985 |
961 |
964 |
-1.33% |
32,100 |
2013/8/20 |
985 |
992 |
977 |
977 |
-1.51% |
23,600 |
2013/8/19 |
978 |
993 |
973 |
992 |
+2.06% |
8,100 |
2013/8/16 |
974 |
978 |
965 |
972 |
-0.10% |
18,100 |
2013/8/15 |
999 |
999 |
971 |
973 |
-2.89% |
41,800 |
2013/8/14 |
997 |
1,002 |
986 |
1,002 |
+0.70% |
16,900 |
2013/8/13 |
991 |
995 |
960 |
995 |
+1.43% |
20,700 |
2013/8/12 |
976 |
996 |
968 |
981 |
-0.71% |
35,200 |
2013/8/9 |
990 |
1,008 |
982 |
988 |
+0.51% |
40,600 |
2013/8/8 |
991 |
1,009 |
981 |
983 |
-1.50% |
37,400 |
2013/8/7 |
1,012 |
1,017 |
998 |
998 |
-3.20% |
41,200 |
2013/8/6 |
1,015 |
1,044 |
1,003 |
1,031 |
+0.29% |
54,000 |
2013/8/5 |
1,028 |
1,045 |
1,005 |
1,028 |
-0.87% |
533,500 |
2013/8/2 |
1,001 |
1,038 |
999 |
1,037 |
+3.29% |
124,300 |
2013/8/1 |
976 |
1,006 |
974 |
1,004 |
+3.40% |
93,200 |
2013/7/31 |
982 |
995 |
970 |
971 |
-2.12% |
71,600 |
2013/7/30 |
965 |
997 |
965 |
992 |
+2.27% |
91,300 |
2013/7/29 |
982 |
998 |
969 |
970 |
-2.90% |
78,800 |
2013/7/26 |
1,002 |
1,019 |
980 |
999 |
-2.15% |
105,500 |
2013/7/25 |
1,000 |
1,039 |
990 |
1,021 |
+2.41% |
253,100 |
2013/7/24 |
970 |
997 |
962 |
997 |
+11.40% |
310,200 |
2013/7/23 |
866 |
900 |
866 |
895 |
+3.35% |
99,600 |
2013/7/22 |
870 |
876 |
852 |
866 |
+0.58% |
37,300 |
2013/7/19 |
871 |
889 |
859 |
861 |
-2.05% |
75,800 |
2013/7/18 |
878 |
883 |
874 |
879 |
+0.23% |
44,800 |
2013/7/17 |
876 |
883 |
871 |
877 |
+0.23% |
48,400 |
2013/7/16 |
868 |
880 |
861 |
875 |
+1.63% |
42,900 |
2013/7/12 |
847 |
865 |
847 |
861 |
+1.77% |
34,800 |
2013/7/11 |
846 |
853 |
837 |
846 |
-0.82% |
16,400 |
2013/7/10 |
849 |
857 |
847 |
853 |
+0.47% |
16,200 |
2013/7/9 |
853 |
857 |
844 |
849 |
+2.29% |
52,900 |
2013/7/8 |
868 |
873 |
830 |
830 |
-3.04% |
21,600 |
2013/7/5 |
837 |
859 |
837 |
856 |
+2.76% |
52,800 |
2013/7/4 |
848 |
848 |
830 |
833 |
-1.54% |
24,800 |
2013/7/3 |
850 |
850 |
842 |
846 |
-0.12% |
34,700 |
2013/7/2 |
837 |
848 |
832 |
847 |
+1.44% |
25,100 |
2013/7/1 |
844 |
846 |
819 |
835 |
-0.95% |
28,400 |
2013/6/28 |
815 |
844 |
815 |
843 |
+4.07% |
87,500 |
2013/6/27 |
813 |
813 |
790 |
810 |
+1.50% |
40,000 |
2013/6/26 |
819 |
830 |
793 |
798 |
-2.44% |
47,100 |
2013/6/25 |
801 |
830 |
782 |
818 |
+2.38% |
60,700 |
2013/6/24 |
787 |
814 |
787 |
799 |
+3.50% |
78,600 |
2013/6/21 |
730 |
782 |
730 |
772 |
+4.47% |
237,700 |
2013/6/20 |
753 |
764 |
738 |
739 |
-2.89% |
47,800 |
2013/6/19 |
770 |
782 |
757 |
761 |
-0.65% |
17,800 |
2013/6/18 |
783 |
792 |
763 |
766 |
-2.05% |
24,400 |
2013/6/17 |
760 |
807 |
754 |
782 |
+2.49% |
28,200 |
2013/6/14 |
790 |
796 |
756 |
763 |
+0.39% |
78,600 |
2013/6/13 |
775 |
782 |
759 |
760 |
-4.40% |
51,800 |
2013/6/12 |
789 |
803 |
785 |
795 |
-0.87% |
52,800 |
2013/6/11 |
807 |
818 |
800 |
802 |
-2.08% |
30,700 |
2013/6/10 |
782 |
821 |
782 |
819 |
+6.78% |
38,100 |
2013/6/7 |
738 |
775 |
738 |
767 |
+1.86% |
70,600 |
2013/6/6 |
740 |
784 |
738 |
753 |
-1.18% |
105,500 |
2013/6/5 |
786 |
797 |
762 |
762 |
-3.05% |
42,200 |
2013/6/4 |
762 |
799 |
755 |
786 |
+1.16% |
75,400 |
2013/6/3 |
820 |
836 |
777 |
777 |
-6.83% |
48,900 |
2013/5/31 |
837 |
852 |
825 |
834 |
+0.85% |
92,000 |
2013/5/30 |
828 |
864 |
817 |
827 |
-0.84% |
64,300 |
2013/5/29 |
835 |
848 |
826 |
834 |
+1.83% |
58,600 |
2013/5/28 |
780 |
827 |
780 |
819 |
+2.12% |
46,500 |
2013/5/27 |
818 |
824 |
802 |
802 |
-5.42% |
53,700 |
2013/5/24 |
852 |
873 |
815 |
848 |
+1.07% |
99,600 |
2013/5/23 |
890 |
909 |
837 |
839 |
-6.05% |
106,500 |
2013/5/22 |
871 |
900 |
868 |
893 |
+2.64% |
68,500 |
2013/5/21 |
859 |
873 |
853 |
870 |
+1.28% |
112,800 |
2013/5/20 |
853 |
866 |
846 |
859 |
+1.30% |
57,100 |
2013/5/17 |
850 |
852 |
834 |
848 |
-0.35% |
55,500 |
2013/5/16 |
847 |
863 |
842 |
851 |
+0.71% |
81,700 |
2013/5/15 |
837 |
866 |
837 |
845 |
+0.84% |
131,700 |
2013/5/14 |
834 |
844 |
829 |
838 |
+1.82% |
92,100 |
2013/5/13 |
838 |
842 |
822 |
823 |
-1.56% |
61,500 |
2013/5/10 |
842 |
853 |
835 |
836 |
+1.09% |
88,200 |
2013/5/9 |
858 |
858 |
827 |
827 |
-3.16% |
47,900 |
2013/5/8 |
832 |
858 |
828 |
854 |
+3.39% |
152,400 |
2013/5/7 |
817 |
827 |
810 |
826 |
+4.42% |
176,200 |
2013/5/2 |
795 |
802 |
790 |
791 |
-0.75% |
73,500 |
2013/5/1 |
800 |
802 |
788 |
797 |
-0.25% |
82,300 |
2013/4/30 |
806 |
819 |
797 |
799 |
+0.63% |
164,900 |
2013/4/26 |
797 |
805 |
787 |
794 |
-1.24% |
228,400 |
2013/4/25 |
805 |
855 |
793 |
804 |
+8.21% |
785,300 |
2013/4/24 |
743 |
743 |
743 |
743 |
+15.55% |
90,400 |
2013/4/23 |
650 |
652 |
642 |
643 |
-0.16% |
79,100 |
2013/4/22 |
629 |
645 |
629 |
644 |
+3.37% |
57,800 |
2013/4/19 |
622 |
630 |
620 |
623 |
+0.16% |
47,600 |
2013/4/18 |
624 |
629 |
620 |
622 |
-0.32% |
39,500 |
2013/4/17 |
619 |
629 |
618 |
624 |
+1.30% |
41,900 |
2013/4/16 |
620 |
626 |
615 |
616 |
-1.75% |
64,600 |
2013/4/15 |
635 |
638 |
625 |
627 |
-1.10% |
59,300 |
2013/4/12 |
648 |
648 |
633 |
634 |
-2.16% |
59,200 |
2013/4/11 |
646 |
649 |
641 |
648 |
+0.47% |
31,800 |
2013/4/10 |
641 |
645 |
636 |
645 |
+0.62% |
18,100 |
2013/4/9 |
638 |
645 |
638 |
641 |
+0.16% |
42,100 |
2013/4/8 |
645 |
646 |
633 |
640 |
+0.63% |
36,400 |
2013/4/5 |
640 |
644 |
621 |
636 |
+1.44% |
44,600 |
2013/4/4 |
614 |
628 |
611 |
627 |
+2.62% |
33,000 |
2013/4/3 |
608 |
615 |
607 |
611 |
+0.66% |
15,200 |
2013/4/2 |
611 |
614 |
603 |
607 |
-0.49% |
42,800 |
2013/4/1 |
640 |
640 |
610 |
610 |
-4.24% |
55,900 |
2013/3/29 |
644 |
645 |
635 |
637 |
-0.93% |
18,800 |
|