日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
1,049 |
1,064 |
1,020 |
1,021 |
-4.40% |
20,709,000 |
2013/9/24 |
1,080 |
1,085 |
1,049 |
1,068 |
-3.35% |
4,580,000 |
2013/9/20 |
1,100 |
1,109 |
1,085 |
1,105 |
-0.18% |
6,322,000 |
2013/9/19 |
1,071 |
1,108 |
1,070 |
1,107 |
+4.14% |
9,962,000 |
2013/9/18 |
1,052 |
1,064 |
1,047 |
1,063 |
+1.63% |
5,082,000 |
2013/9/17 |
1,047 |
1,058 |
1,041 |
1,046 |
+0.38% |
3,978,000 |
2013/9/13 |
1,027 |
1,045 |
1,026 |
1,042 |
+1.07% |
6,417,000 |
2013/9/12 |
1,037 |
1,038 |
1,021 |
1,031 |
-0.39% |
4,281,000 |
2013/9/11 |
1,034 |
1,040 |
1,022 |
1,035 |
+0.58% |
4,367,000 |
2013/9/10 |
1,039 |
1,039 |
1,021 |
1,029 |
+1.08% |
5,412,000 |
2013/9/9 |
1,080 |
1,080 |
1,011 |
1,018 |
+6.04% |
9,738,000 |
2013/9/6 |
990 |
998 |
953 |
960 |
-3.23% |
4,687,000 |
2013/9/5 |
1,011 |
1,018 |
983 |
992 |
-1.00% |
4,858,000 |
2013/9/4 |
986 |
1,003 |
976 |
1,002 |
+1.31% |
6,383,000 |
2013/9/3 |
991 |
994 |
973 |
989 |
+2.70% |
7,654,000 |
2013/9/2 |
924 |
967 |
918 |
963 |
+5.36% |
7,118,000 |
2013/8/30 |
920 |
931 |
908 |
914 |
+0.11% |
5,890,000 |
2013/8/29 |
926 |
930 |
901 |
913 |
-1.19% |
5,370,000 |
2013/8/28 |
897 |
926 |
890 |
924 |
-0.32% |
5,845,000 |
2013/8/27 |
919 |
944 |
915 |
927 |
+0.87% |
8,313,000 |
2013/8/26 |
890 |
922 |
889 |
919 |
+4.31% |
5,963,000 |
2013/8/23 |
885 |
894 |
872 |
881 |
+2.32% |
6,590,000 |
2013/8/22 |
867 |
872 |
853 |
861 |
-2.38% |
7,647,000 |
2013/8/21 |
895 |
906 |
870 |
882 |
-1.78% |
5,487,000 |
2013/8/20 |
910 |
927 |
896 |
898 |
-1.86% |
3,562,000 |
2013/8/19 |
901 |
915 |
886 |
915 |
+1.67% |
2,224,000 |
2013/8/16 |
879 |
902 |
875 |
900 |
+0.67% |
3,361,000 |
2013/8/15 |
891 |
912 |
891 |
894 |
-2.93% |
2,825,000 |
2013/8/14 |
897 |
922 |
886 |
921 |
+4.42% |
4,092,000 |
2013/8/13 |
870 |
887 |
866 |
882 |
+2.32% |
4,318,000 |
2013/8/12 |
888 |
889 |
858 |
862 |
-4.12% |
4,553,000 |
2013/8/9 |
906 |
914 |
894 |
899 |
+0.78% |
4,414,000 |
2013/8/8 |
926 |
939 |
888 |
892 |
-4.60% |
7,061,000 |
2013/8/7 |
964 |
969 |
935 |
935 |
-5.17% |
4,881,000 |
2013/8/6 |
984 |
994 |
963 |
986 |
+0.20% |
4,176,000 |
2013/8/5 |
985 |
1,004 |
980 |
984 |
-1.20% |
2,683,000 |
2013/8/2 |
989 |
1,000 |
968 |
996 |
+5.06% |
7,669,000 |
2013/8/1 |
921 |
956 |
913 |
948 |
+1.28% |
5,480,000 |
2013/7/31 |
935 |
951 |
921 |
936 |
-2.50% |
5,304,000 |
2013/7/30 |
935 |
972 |
930 |
960 |
+3.23% |
5,430,000 |
2013/7/29 |
944 |
967 |
926 |
930 |
-4.52% |
11,023,000 |
2013/7/26 |
992 |
998 |
969 |
974 |
-4.70% |
6,755,000 |
2013/7/25 |
1,055 |
1,055 |
1,020 |
1,022 |
-2.76% |
2,902,000 |
2013/7/24 |
1,049 |
1,055 |
1,041 |
1,051 |
-0.10% |
4,859,000 |
2013/7/23 |
1,035 |
1,057 |
1,025 |
1,052 |
+0.29% |
4,435,000 |
2013/7/22 |
1,036 |
1,049 |
1,027 |
1,049 |
+2.24% |
4,227,000 |
2013/7/19 |
1,045 |
1,057 |
1,005 |
1,026 |
-1.44% |
7,710,000 |
2013/7/18 |
1,027 |
1,049 |
1,014 |
1,041 |
+1.26% |
5,215,000 |
2013/7/17 |
1,031 |
1,033 |
1,011 |
1,028 |
-1.44% |
4,055,000 |
2013/7/16 |
1,043 |
1,050 |
1,031 |
1,043 |
+0.97% |
3,388,000 |
2013/7/12 |
1,042 |
1,044 |
1,019 |
1,033 |
-0.96% |
4,685,000 |
2013/7/11 |
998 |
1,047 |
991 |
1,043 |
+2.86% |
6,160,000 |
2013/7/10 |
1,035 |
1,044 |
1,007 |
1,014 |
-2.59% |
4,679,000 |
2013/7/9 |
1,030 |
1,045 |
1,021 |
1,041 |
+2.06% |
5,503,000 |
2013/7/8 |
1,067 |
1,075 |
1,018 |
1,020 |
-2.86% |
7,697,000 |
2013/7/5 |
1,060 |
1,069 |
1,032 |
1,050 |
+0.77% |
8,469,000 |
2013/7/4 |
994 |
1,046 |
981 |
1,042 |
+6.33% |
16,452,000 |
2013/7/3 |
954 |
989 |
943 |
980 |
+1.98% |
7,623,000 |
2013/7/2 |
938 |
973 |
930 |
961 |
+4.57% |
9,923,000 |
2013/7/1 |
925 |
929 |
898 |
919 |
+0.99% |
6,560,000 |
2013/6/28 |
872 |
918 |
871 |
910 |
+5.94% |
11,655,000 |
2013/6/27 |
801 |
860 |
780 |
859 |
+8.19% |
12,417,000 |
2013/6/26 |
834 |
844 |
792 |
794 |
-3.05% |
7,655,000 |
2013/6/25 |
854 |
858 |
803 |
819 |
-3.99% |
10,463,000 |
2013/6/24 |
860 |
883 |
852 |
853 |
-0.35% |
7,350,000 |
2013/6/21 |
840 |
870 |
826 |
856 |
-3.06% |
12,697,000 |
2013/6/20 |
915 |
915 |
880 |
883 |
-5.56% |
9,283,000 |
2013/6/19 |
957 |
965 |
921 |
935 |
-1.16% |
8,075,000 |
2013/6/18 |
926 |
962 |
924 |
946 |
+2.83% |
6,742,000 |
2013/6/17 |
910 |
922 |
887 |
920 |
-0.43% |
10,641,000 |
2013/6/14 |
918 |
952 |
912 |
924 |
+4.41% |
14,342,000 |
2013/6/13 |
893 |
915 |
883 |
885 |
-3.59% |
9,122,000 |
2013/6/12 |
900 |
922 |
872 |
918 |
-0.76% |
12,086,000 |
2013/6/11 |
967 |
979 |
920 |
925 |
-5.23% |
13,202,000 |
2013/6/10 |
993 |
1,004 |
955 |
976 |
+2.52% |
16,246,000 |
2013/6/7 |
889 |
977 |
881 |
952 |
+6.37% |
36,190,000 |
2013/6/6 |
906 |
958 |
895 |
895 |
-2.82% |
25,812,000 |
2013/6/5 |
996 |
1,018 |
905 |
921 |
-5.34% |
24,325,000 |
2013/6/4 |
878 |
982 |
876 |
973 |
+10.82% |
21,557,000 |
2013/6/3 |
925 |
942 |
875 |
878 |
-6.89% |
15,523,000 |
2013/5/31 |
965 |
998 |
943 |
943 |
+0.64% |
23,598,000 |
2013/5/30 |
985 |
988 |
931 |
937 |
-7.41% |
15,516,000 |
2013/5/29 |
1,020 |
1,036 |
974 |
1,012 |
+0.40% |
15,516,000 |
2013/5/28 |
988 |
1,016 |
961 |
1,008 |
+0.10% |
13,584,000 |
2013/5/27 |
954 |
1,029 |
954 |
1,007 |
-0.20% |
14,208,000 |
2013/5/24 |
1,030 |
1,048 |
962 |
1,009 |
+2.75% |
15,149,000 |
2013/5/23 |
1,100 |
1,123 |
980 |
982 |
-13.40% |
19,321,000 |
2013/5/22 |
1,112 |
1,169 |
1,082 |
1,134 |
+1.34% |
12,089,000 |
2013/5/21 |
1,152 |
1,163 |
1,109 |
1,119 |
-4.20% |
7,547,000 |
2013/5/20 |
1,207 |
1,209 |
1,157 |
1,168 |
-2.26% |
7,952,000 |
2013/5/17 |
1,140 |
1,204 |
1,130 |
1,195 |
+5.75% |
13,943,000 |
2013/5/16 |
1,075 |
1,161 |
1,074 |
1,130 |
+4.34% |
14,948,000 |
2013/5/15 |
1,118 |
1,145 |
1,070 |
1,083 |
-3.13% |
14,834,000 |
2013/5/14 |
1,160 |
1,163 |
1,118 |
1,118 |
-5.01% |
10,374,000 |
2013/5/13 |
1,222 |
1,222 |
1,154 |
1,177 |
-3.92% |
12,415,000 |
2013/5/10 |
1,234 |
1,238 |
1,208 |
1,225 |
+1.74% |
7,259,000 |
2013/5/9 |
1,206 |
1,245 |
1,198 |
1,204 |
-1.63% |
8,523,000 |
2013/5/8 |
1,238 |
1,243 |
1,212 |
1,224 |
-1.84% |
8,810,000 |
2013/5/7 |
1,250 |
1,262 |
1,235 |
1,247 |
+2.89% |
10,332,000 |
2013/5/2 |
1,225 |
1,235 |
1,188 |
1,212 |
-0.33% |
7,254,000 |
2013/5/1 |
1,200 |
1,248 |
1,190 |
1,216 |
+1.76% |
10,605,000 |
2013/4/30 |
1,178 |
1,219 |
1,176 |
1,195 |
+0.17% |
9,755,000 |
2013/4/26 |
1,215 |
1,232 |
1,189 |
1,193 |
-2.69% |
9,448,000 |
2013/4/25 |
1,239 |
1,245 |
1,199 |
1,226 |
-0.16% |
10,246,000 |
2013/4/24 |
1,272 |
1,274 |
1,214 |
1,228 |
-1.68% |
12,531,000 |
2013/4/23 |
1,275 |
1,289 |
1,242 |
1,249 |
-3.48% |
12,659,000 |
2013/4/22 |
1,300 |
1,312 |
1,270 |
1,294 |
+1.17% |
19,388,000 |
2013/4/19 |
1,200 |
1,283 |
1,198 |
1,279 |
+7.93% |
23,723,000 |
2013/4/18 |
1,195 |
1,245 |
1,181 |
1,185 |
-1.99% |
15,491,000 |
2013/4/17 |
1,210 |
1,212 |
1,190 |
1,209 |
+2.46% |
9,579,000 |
2013/4/16 |
1,162 |
1,215 |
1,141 |
1,180 |
-1.50% |
21,276,000 |
2013/4/15 |
1,181 |
1,228 |
1,160 |
1,198 |
-0.91% |
17,858,000 |
2013/4/12 |
1,160 |
1,212 |
1,149 |
1,209 |
+5.87% |
25,662,000 |
2013/4/11 |
1,188 |
1,195 |
1,079 |
1,142 |
-1.13% |
21,950,000 |
2013/4/10 |
1,130 |
1,206 |
1,119 |
1,155 |
+0.87% |
20,054,000 |
2013/4/9 |
1,223 |
1,223 |
1,130 |
1,145 |
-5.53% |
27,025,000 |
2013/4/8 |
1,152 |
1,228 |
1,114 |
1,212 |
+11.60% |
37,031,000 |
2013/4/5 |
1,030 |
1,086 |
1,000 |
1,086 |
+16.03% |
34,894,000 |
2013/4/4 |
875 |
939 |
850 |
936 |
+5.05% |
23,674,000 |
2013/4/3 |
884 |
899 |
876 |
891 |
+0.34% |
9,346,000 |
2013/4/2 |
819 |
892 |
797 |
888 |
+6.47% |
18,986,000 |
2013/4/1 |
880 |
883 |
832 |
834 |
-4.90% |
8,705,000 |
2013/3/29 |
889 |
892 |
852 |
877 |
-0.57% |
10,163,000 |
|