日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
1,003 |
1,023 |
988 |
988 |
-1.00% |
473,600 |
2014/9/24 |
970 |
1,014 |
967 |
998 |
+1.84% |
280,900 |
2014/9/22 |
985 |
987 |
977 |
980 |
-0.71% |
52,200 |
2014/9/19 |
965 |
989 |
965 |
987 |
+2.39% |
115,900 |
2014/9/18 |
950 |
964 |
950 |
964 |
+2.12% |
140,500 |
2014/9/17 |
946 |
955 |
944 |
944 |
-1.26% |
64,400 |
2014/9/16 |
955 |
957 |
944 |
956 |
+0.00% |
51,100 |
2014/9/12 |
964 |
966 |
956 |
956 |
-0.10% |
94,600 |
2014/9/11 |
965 |
972 |
955 |
957 |
-0.62% |
94,700 |
2014/9/10 |
951 |
963 |
947 |
963 |
+0.63% |
35,700 |
2014/9/9 |
958 |
969 |
956 |
957 |
+0.74% |
72,800 |
2014/9/8 |
953 |
956 |
949 |
950 |
+0.11% |
70,500 |
2014/9/5 |
947 |
953 |
947 |
949 |
+0.42% |
49,000 |
2014/9/4 |
967 |
967 |
945 |
945 |
-1.97% |
83,700 |
2014/9/3 |
950 |
968 |
950 |
964 |
+1.69% |
172,200 |
2014/9/2 |
937 |
950 |
937 |
948 |
+1.39% |
148,300 |
2014/9/1 |
920 |
937 |
920 |
935 |
+2.19% |
118,600 |
2014/8/29 |
926 |
933 |
915 |
915 |
-1.72% |
76,300 |
2014/8/28 |
926 |
934 |
924 |
931 |
+0.11% |
122,900 |
2014/8/27 |
930 |
935 |
923 |
930 |
+1.20% |
74,500 |
2014/8/26 |
921 |
932 |
919 |
919 |
-0.65% |
107,700 |
2014/8/25 |
910 |
925 |
909 |
925 |
+1.76% |
106,700 |
2014/8/22 |
916 |
916 |
907 |
909 |
-0.44% |
92,300 |
2014/8/21 |
915 |
915 |
910 |
913 |
+1.00% |
69,300 |
2014/8/20 |
908 |
912 |
904 |
904 |
-0.55% |
44,800 |
2014/8/19 |
914 |
917 |
906 |
909 |
+0.22% |
58,100 |
2014/8/18 |
911 |
913 |
901 |
907 |
+0.00% |
72,900 |
2014/8/15 |
911 |
916 |
906 |
907 |
-0.77% |
64,200 |
2014/8/14 |
909 |
916 |
905 |
914 |
+0.88% |
32,100 |
2014/8/13 |
911 |
911 |
903 |
906 |
-0.66% |
44,400 |
2014/8/12 |
910 |
917 |
908 |
912 |
+0.44% |
53,200 |
2014/8/11 |
896 |
908 |
895 |
908 |
+2.83% |
38,300 |
2014/8/8 |
895 |
895 |
877 |
883 |
-1.56% |
71,700 |
2014/8/7 |
902 |
907 |
892 |
897 |
-0.77% |
68,400 |
2014/8/6 |
909 |
913 |
903 |
904 |
-1.20% |
57,800 |
2014/8/5 |
922 |
928 |
915 |
915 |
-0.87% |
86,600 |
2014/8/4 |
927 |
938 |
923 |
923 |
-0.32% |
53,000 |
2014/8/1 |
921 |
935 |
921 |
926 |
-0.75% |
61,900 |
2014/7/31 |
940 |
945 |
932 |
933 |
+0.00% |
77,500 |
2014/7/30 |
938 |
944 |
931 |
933 |
-0.85% |
97,900 |
2014/7/29 |
924 |
943 |
924 |
941 |
+2.51% |
119,000 |
2014/7/28 |
920 |
925 |
918 |
918 |
+0.00% |
56,600 |
2014/7/25 |
909 |
924 |
905 |
918 |
+0.99% |
52,800 |
2014/7/24 |
935 |
950 |
908 |
909 |
-1.94% |
144,200 |
2014/7/23 |
925 |
929 |
921 |
927 |
+0.22% |
78,500 |
2014/7/22 |
910 |
927 |
906 |
925 |
+2.55% |
159,000 |
2014/7/18 |
886 |
905 |
886 |
902 |
+0.11% |
249,300 |
2014/7/17 |
898 |
909 |
897 |
901 |
+0.45% |
150,700 |
2014/7/16 |
890 |
901 |
888 |
897 |
+0.11% |
118,100 |
2014/7/15 |
895 |
900 |
894 |
896 |
-0.22% |
44,900 |
2014/7/14 |
883 |
898 |
883 |
898 |
+1.35% |
41,300 |
2014/7/11 |
888 |
890 |
882 |
886 |
-0.45% |
24,200 |
2014/7/10 |
899 |
905 |
889 |
890 |
-0.34% |
44,800 |
2014/7/9 |
888 |
898 |
887 |
893 |
-0.56% |
50,700 |
2014/7/8 |
890 |
899 |
882 |
898 |
+0.67% |
39,200 |
2014/7/7 |
896 |
900 |
888 |
892 |
-0.56% |
39,400 |
2014/7/4 |
901 |
902 |
891 |
897 |
-0.44% |
38,900 |
2014/7/3 |
875 |
905 |
875 |
901 |
+3.33% |
191,100 |
2014/7/2 |
871 |
875 |
870 |
872 |
+0.58% |
85,900 |
2014/7/1 |
857 |
869 |
857 |
867 |
+0.93% |
53,100 |
2014/6/30 |
850 |
862 |
849 |
859 |
+1.30% |
81,500 |
2014/6/27 |
847 |
853 |
844 |
848 |
+0.00% |
38,500 |
2014/6/26 |
862 |
862 |
847 |
848 |
-1.17% |
27,500 |
2014/6/25 |
864 |
864 |
851 |
858 |
-0.69% |
44,600 |
2014/6/24 |
865 |
867 |
854 |
864 |
-0.12% |
46,600 |
2014/6/23 |
862 |
872 |
861 |
865 |
+0.93% |
83,500 |
2014/6/20 |
864 |
868 |
857 |
857 |
-0.23% |
102,300 |
2014/6/19 |
851 |
870 |
841 |
859 |
+1.06% |
274,500 |
2014/6/18 |
845 |
850 |
840 |
850 |
+0.35% |
55,000 |
2014/6/17 |
842 |
848 |
840 |
847 |
+1.68% |
82,000 |
2014/6/16 |
841 |
841 |
831 |
833 |
-0.95% |
25,000 |
2014/6/13 |
832 |
844 |
832 |
841 |
+0.36% |
118,600 |
2014/6/12 |
831 |
840 |
829 |
838 |
+0.96% |
83,000 |
2014/6/11 |
826 |
834 |
824 |
830 |
+0.61% |
39,800 |
2014/6/10 |
822 |
829 |
822 |
825 |
+0.24% |
32,800 |
2014/6/9 |
837 |
838 |
820 |
823 |
-0.96% |
42,800 |
2014/6/6 |
833 |
839 |
827 |
831 |
+0.12% |
39,800 |
2014/6/5 |
830 |
841 |
827 |
830 |
+0.61% |
91,100 |
2014/6/4 |
817 |
832 |
817 |
825 |
+0.61% |
69,200 |
2014/6/3 |
822 |
827 |
817 |
820 |
+0.37% |
26,800 |
2014/6/2 |
812 |
830 |
812 |
817 |
+0.12% |
55,800 |
2014/5/30 |
827 |
838 |
816 |
816 |
-1.33% |
88,800 |
2014/5/29 |
800 |
830 |
800 |
827 |
+3.25% |
142,800 |
2014/5/28 |
803 |
814 |
801 |
801 |
-0.50% |
42,600 |
2014/5/27 |
805 |
820 |
804 |
805 |
-0.49% |
57,200 |
2014/5/26 |
814 |
817 |
800 |
809 |
-0.49% |
62,700 |
2014/5/23 |
787 |
822 |
787 |
813 |
+3.57% |
105,800 |
2014/5/22 |
771 |
787 |
765 |
785 |
+2.48% |
57,500 |
2014/5/21 |
746 |
768 |
746 |
766 |
+1.32% |
43,400 |
2014/5/20 |
755 |
763 |
743 |
756 |
+0.00% |
45,900 |
2014/5/19 |
776 |
780 |
755 |
756 |
-2.45% |
45,900 |
2014/5/16 |
775 |
780 |
769 |
775 |
-0.90% |
54,100 |
2014/5/15 |
780 |
787 |
776 |
782 |
-1.26% |
24,400 |
2014/5/14 |
787 |
793 |
778 |
792 |
+0.51% |
35,000 |
2014/5/13 |
788 |
800 |
785 |
788 |
+1.29% |
28,700 |
2014/5/12 |
790 |
794 |
777 |
778 |
-1.39% |
51,400 |
2014/5/9 |
792 |
797 |
787 |
789 |
-1.00% |
37,900 |
2014/5/8 |
792 |
805 |
792 |
797 |
+1.53% |
45,100 |
2014/5/7 |
810 |
816 |
782 |
785 |
-4.15% |
199,700 |
2014/5/2 |
803 |
819 |
803 |
819 |
+1.11% |
87,600 |
2014/5/1 |
815 |
818 |
804 |
810 |
+0.37% |
91,100 |
2014/4/30 |
823 |
824 |
801 |
807 |
-0.62% |
125,400 |
2014/4/28 |
833 |
834 |
803 |
812 |
-3.56% |
222,900 |
2014/4/25 |
824 |
845 |
823 |
842 |
+1.81% |
327,700 |
2014/4/24 |
819 |
831 |
818 |
827 |
+0.98% |
688,000 |
2014/4/23 |
791 |
820 |
791 |
819 |
+12.19% |
1,901,200 |
2014/4/22 |
754 |
774 |
725 |
730 |
-1.88% |
261,200 |
2014/4/21 |
710 |
745 |
709 |
744 |
+7.20% |
168,200 |
2014/4/18 |
686 |
698 |
670 |
694 |
+2.81% |
72,500 |
2014/4/17 |
670 |
682 |
670 |
675 |
-0.15% |
36,800 |
2014/4/16 |
660 |
684 |
655 |
676 |
+3.05% |
33,300 |
2014/4/15 |
661 |
662 |
653 |
656 |
+0.77% |
31,000 |
2014/4/14 |
649 |
658 |
640 |
651 |
+1.40% |
32,800 |
2014/4/11 |
633 |
660 |
625 |
642 |
-0.31% |
36,700 |
2014/4/10 |
657 |
659 |
641 |
644 |
-1.38% |
35,200 |
2014/4/9 |
666 |
669 |
653 |
653 |
-2.10% |
39,000 |
2014/4/8 |
680 |
685 |
665 |
667 |
-2.20% |
48,400 |
2014/4/7 |
694 |
694 |
680 |
682 |
-1.73% |
37,400 |
2014/4/4 |
701 |
701 |
688 |
694 |
-0.29% |
33,100 |
2014/4/3 |
691 |
710 |
684 |
696 |
+0.72% |
60,700 |
2014/4/2 |
694 |
694 |
683 |
691 |
+1.02% |
51,200 |
2014/4/1 |
671 |
685 |
657 |
684 |
+1.94% |
48,000 |
2014/3/31 |
673 |
673 |
663 |
671 |
+0.15% |
27,200 |
|