日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/11/25 |
539 |
539 |
539 |
539 |
+0.00% |
11,000 |
2013/11/22 |
539 |
539 |
539 |
539 |
+0.00% |
12,000 |
2013/11/21 |
539 |
539 |
539 |
539 |
+0.00% |
4,000 |
2013/11/20 |
539 |
539 |
539 |
539 |
+0.00% |
5,000 |
2013/11/19 |
539 |
539 |
539 |
539 |
+0.00% |
11,000 |
2013/11/18 |
539 |
539 |
539 |
539 |
-0.19% |
1,000 |
2013/11/15 |
539 |
540 |
539 |
540 |
+0.19% |
40,000 |
2013/11/14 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2013/11/13 |
539 |
539 |
539 |
539 |
-0.37% |
4,000 |
2013/11/12 |
541 |
541 |
541 |
541 |
+0.37% |
9,000 |
2013/11/8 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/11/6 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2013/11/5 |
539 |
541 |
539 |
539 |
+0.00% |
3,000 |
2013/11/1 |
539 |
539 |
539 |
539 |
+0.19% |
2,000 |
2013/10/30 |
538 |
538 |
538 |
538 |
-0.19% |
2,000 |
2013/10/29 |
539 |
539 |
539 |
539 |
+0.19% |
16,000 |
2013/10/28 |
539 |
539 |
538 |
538 |
+0.19% |
16,000 |
2013/10/25 |
539 |
539 |
537 |
537 |
-0.37% |
14,000 |
2013/10/22 |
539 |
539 |
539 |
539 |
-0.19% |
12,000 |
2013/10/18 |
540 |
540 |
540 |
540 |
+0.19% |
1,000 |
2013/10/17 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/10/16 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/10/15 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/10/11 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/10/7 |
539 |
539 |
539 |
539 |
+0.00% |
17,000 |
2013/10/3 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/10/1 |
539 |
539 |
539 |
539 |
+0.00% |
1,000 |
2013/9/27 |
539 |
539 |
539 |
539 |
+0.00% |
12,000 |
2013/9/25 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2013/9/24 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2013/9/18 |
539 |
539 |
539 |
539 |
+0.00% |
17,000 |
2013/9/11 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2013/9/9 |
539 |
539 |
539 |
539 |
+0.00% |
10,000 |
2013/9/6 |
539 |
539 |
539 |
539 |
+0.19% |
3,000 |
2013/9/5 |
538 |
538 |
538 |
538 |
+0.00% |
4,000 |
2013/9/4 |
538 |
538 |
538 |
538 |
+0.00% |
15,000 |
2013/8/29 |
538 |
538 |
538 |
538 |
+0.00% |
1,000 |
2013/8/21 |
538 |
538 |
538 |
538 |
+0.00% |
2,000 |
2013/8/20 |
540 |
540 |
538 |
538 |
+0.00% |
2,000 |
2013/8/19 |
538 |
538 |
538 |
538 |
+0.00% |
2,000 |
2013/8/15 |
538 |
538 |
538 |
538 |
+0.00% |
2,000 |
2013/8/12 |
537 |
538 |
536 |
538 |
+0.19% |
10,000 |
2013/8/8 |
536 |
537 |
536 |
537 |
+0.19% |
14,000 |
2013/8/7 |
536 |
536 |
536 |
536 |
+0.00% |
2,000 |
2013/8/5 |
536 |
537 |
536 |
536 |
-0.19% |
4,000 |
2013/8/2 |
537 |
537 |
537 |
537 |
+0.19% |
4,000 |
2013/7/31 |
536 |
537 |
536 |
536 |
+0.00% |
3,000 |
2013/7/30 |
536 |
537 |
536 |
536 |
-0.19% |
25,000 |
2013/7/29 |
536 |
537 |
536 |
537 |
+0.19% |
6,000 |
2013/7/26 |
537 |
539 |
536 |
536 |
+0.00% |
14,000 |
2013/7/25 |
536 |
536 |
536 |
536 |
-0.19% |
1,000 |
2013/7/24 |
537 |
537 |
537 |
537 |
+0.19% |
7,000 |
2013/7/23 |
536 |
537 |
536 |
536 |
+0.00% |
4,000 |
2013/7/22 |
536 |
536 |
536 |
536 |
+0.00% |
10,000 |
2013/7/19 |
536 |
538 |
536 |
536 |
+0.00% |
12,000 |
2013/7/18 |
537 |
537 |
536 |
536 |
+0.00% |
39,000 |
2013/7/17 |
536 |
537 |
536 |
536 |
+0.00% |
42,000 |
2013/7/16 |
536 |
536 |
536 |
536 |
+0.00% |
8,000 |
2013/7/12 |
540 |
540 |
536 |
536 |
+0.00% |
5,000 |
2013/7/11 |
536 |
536 |
536 |
536 |
+0.19% |
3,000 |
2013/7/10 |
536 |
536 |
535 |
535 |
-0.37% |
7,000 |
2013/7/9 |
537 |
537 |
537 |
537 |
-0.74% |
3,000 |
2013/7/8 |
541 |
542 |
541 |
541 |
+0.00% |
20,000 |
2013/7/5 |
542 |
542 |
541 |
541 |
+0.00% |
23,000 |
2013/7/4 |
542 |
542 |
541 |
541 |
+0.00% |
7,000 |
2013/7/3 |
541 |
542 |
541 |
541 |
+0.00% |
10,000 |
2013/7/2 |
542 |
542 |
541 |
541 |
+0.00% |
20,000 |
2013/7/1 |
541 |
541 |
541 |
541 |
+0.00% |
46,000 |
2013/6/28 |
541 |
542 |
541 |
541 |
-0.18% |
15,000 |
2013/6/27 |
541 |
542 |
541 |
542 |
+0.18% |
17,000 |
2013/6/26 |
541 |
542 |
541 |
541 |
+0.00% |
21,000 |
2013/6/25 |
541 |
542 |
541 |
541 |
+0.00% |
8,000 |
2013/6/24 |
541 |
541 |
541 |
541 |
-0.18% |
44,000 |
2013/6/21 |
541 |
542 |
541 |
542 |
+0.18% |
13,000 |
2013/6/20 |
541 |
541 |
540 |
541 |
+0.19% |
38,000 |
2013/6/19 |
541 |
542 |
540 |
540 |
-0.18% |
14,000 |
2013/6/18 |
541 |
541 |
540 |
541 |
+0.00% |
35,000 |
2013/6/17 |
541 |
541 |
540 |
541 |
+0.00% |
66,000 |
2013/6/14 |
540 |
541 |
540 |
541 |
+0.00% |
58,000 |
2013/6/13 |
541 |
541 |
540 |
541 |
+0.00% |
157,000 |
2013/6/12 |
541 |
541 |
540 |
541 |
+0.00% |
287,000 |
2013/6/11 |
540 |
541 |
540 |
541 |
+0.19% |
155,000 |
2013/6/10 |
540 |
541 |
540 |
540 |
+0.00% |
285,000 |
2013/6/7 |
540 |
542 |
540 |
540 |
+0.00% |
523,000 |
2013/6/6 |
541 |
541 |
540 |
540 |
-0.37% |
333,000 |
2013/6/5 |
541 |
542 |
540 |
542 |
+12.22% |
1,832,000 |
2013/6/4 |
483 |
483 |
483 |
483 |
+19.85% |
40,000 |
2013/6/3 |
403 |
403 |
403 |
403 |
+24.77% |
24,000 |
2013/5/31 |
323 |
323 |
323 |
323 |
+32.92% |
27,000 |
2013/5/30 |
247 |
247 |
243 |
243 |
-2.41% |
8,000 |
2013/5/29 |
250 |
253 |
246 |
249 |
-0.40% |
8,000 |
2013/5/28 |
245 |
260 |
245 |
250 |
+2.04% |
10,000 |
2013/5/27 |
254 |
260 |
245 |
245 |
-5.77% |
40,000 |
2013/5/24 |
240 |
263 |
240 |
260 |
+8.33% |
160,000 |
2013/5/23 |
246 |
250 |
240 |
240 |
-2.04% |
23,000 |
2013/5/22 |
249 |
250 |
245 |
245 |
-0.81% |
33,000 |
2013/5/21 |
245 |
250 |
245 |
247 |
+2.07% |
63,000 |
2013/5/20 |
240 |
250 |
240 |
242 |
+0.83% |
45,000 |
2013/5/17 |
234 |
240 |
231 |
240 |
+3.00% |
19,000 |
2013/5/16 |
231 |
233 |
229 |
233 |
+0.87% |
28,000 |
2013/5/15 |
236 |
242 |
231 |
231 |
-4.55% |
48,000 |
2013/5/14 |
243 |
243 |
240 |
242 |
+0.00% |
26,000 |
2013/5/13 |
245 |
246 |
240 |
242 |
+1.26% |
46,000 |
2013/5/10 |
248 |
249 |
239 |
239 |
-2.45% |
44,000 |
2013/5/9 |
245 |
247 |
245 |
245 |
+1.24% |
21,000 |
2013/5/8 |
243 |
246 |
242 |
242 |
-0.82% |
33,000 |
2013/5/7 |
245 |
248 |
244 |
244 |
+0.41% |
34,000 |
2013/5/2 |
250 |
250 |
243 |
243 |
-3.19% |
21,000 |
2013/5/1 |
243 |
253 |
242 |
251 |
+4.15% |
33,000 |
2013/4/30 |
237 |
241 |
236 |
241 |
+2.12% |
16,000 |
2013/4/26 |
242 |
242 |
236 |
236 |
+0.43% |
21,000 |
2013/4/25 |
241 |
248 |
233 |
235 |
-0.84% |
74,000 |
2013/4/24 |
236 |
239 |
235 |
237 |
+0.85% |
56,000 |
2013/4/23 |
234 |
238 |
233 |
235 |
+0.43% |
38,000 |
2013/4/22 |
233 |
234 |
233 |
234 |
+1.74% |
5,000 |
2013/4/19 |
231 |
232 |
230 |
230 |
+0.00% |
12,000 |
2013/4/18 |
234 |
234 |
229 |
230 |
-1.29% |
6,000 |
2013/4/17 |
229 |
233 |
229 |
233 |
+1.75% |
7,000 |
2013/4/16 |
229 |
229 |
229 |
229 |
+0.88% |
1,000 |
2013/4/15 |
227 |
230 |
227 |
227 |
-0.44% |
18,000 |
2013/4/12 |
230 |
230 |
228 |
228 |
-0.87% |
9,000 |
2013/4/11 |
231 |
233 |
230 |
230 |
+1.32% |
22,000 |
2013/4/10 |
230 |
233 |
227 |
227 |
-1.30% |
16,000 |
|