日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/12 |
877 |
877 |
877 |
877 |
+0.00% |
1,400 |
2013/9/11 |
877 |
878 |
877 |
877 |
-0.11% |
2,800 |
2013/9/10 |
878 |
878 |
878 |
878 |
+0.11% |
7,600 |
2013/9/9 |
877 |
878 |
877 |
877 |
+0.00% |
4,200 |
2013/9/6 |
877 |
877 |
877 |
877 |
-0.11% |
900 |
2013/9/5 |
876 |
878 |
876 |
878 |
+0.11% |
3,500 |
2013/9/4 |
876 |
877 |
876 |
877 |
+0.00% |
1,600 |
2013/9/3 |
876 |
877 |
876 |
877 |
+0.00% |
1,500 |
2013/9/2 |
876 |
877 |
876 |
877 |
+0.11% |
1,100 |
2013/8/30 |
877 |
877 |
876 |
876 |
-0.11% |
3,000 |
2013/8/29 |
876 |
877 |
876 |
877 |
+0.11% |
300 |
2013/8/28 |
876 |
878 |
876 |
876 |
-0.23% |
1,100 |
2013/8/27 |
876 |
878 |
876 |
878 |
+0.11% |
2,100 |
2013/8/26 |
876 |
877 |
876 |
877 |
+0.11% |
2,900 |
2013/8/23 |
876 |
876 |
876 |
876 |
+0.00% |
3,500 |
2013/8/22 |
876 |
876 |
876 |
876 |
+0.00% |
400 |
2013/8/21 |
876 |
877 |
876 |
876 |
+0.00% |
3,200 |
2013/8/20 |
876 |
876 |
876 |
876 |
-0.11% |
7,400 |
2013/8/19 |
877 |
877 |
877 |
877 |
+0.11% |
15,100 |
2013/8/16 |
876 |
876 |
876 |
876 |
+0.00% |
1,900 |
2013/8/15 |
876 |
876 |
876 |
876 |
+0.00% |
2,600 |
2013/8/14 |
876 |
876 |
876 |
876 |
+0.11% |
3,800 |
2013/8/13 |
876 |
877 |
875 |
875 |
-0.11% |
11,400 |
2013/8/9 |
876 |
876 |
876 |
876 |
+0.00% |
4,600 |
2013/8/8 |
876 |
876 |
876 |
876 |
+0.00% |
3,900 |
2013/8/7 |
876 |
876 |
876 |
876 |
+0.11% |
1,900 |
2013/8/6 |
876 |
877 |
875 |
875 |
+0.00% |
1,000 |
2013/8/5 |
875 |
875 |
874 |
875 |
+0.11% |
12,300 |
2013/8/2 |
874 |
874 |
874 |
874 |
+0.00% |
12,900 |
2013/8/1 |
875 |
875 |
874 |
874 |
+0.11% |
6,300 |
2013/7/31 |
873 |
873 |
873 |
873 |
+0.00% |
200 |
2013/7/30 |
873 |
873 |
873 |
873 |
+0.00% |
1,700 |
2013/7/29 |
873 |
875 |
873 |
873 |
+0.00% |
5,200 |
2013/7/26 |
873 |
873 |
873 |
873 |
+0.00% |
6,200 |
2013/7/25 |
873 |
873 |
873 |
873 |
+0.00% |
600 |
2013/7/24 |
873 |
873 |
873 |
873 |
+0.00% |
1,000 |
2013/7/23 |
873 |
873 |
873 |
873 |
+0.11% |
1,200 |
2013/7/22 |
873 |
873 |
872 |
872 |
-0.11% |
800 |
2013/7/19 |
873 |
873 |
873 |
873 |
+0.00% |
600 |
2013/7/18 |
873 |
873 |
873 |
873 |
+0.00% |
1,400 |
2013/7/17 |
873 |
873 |
873 |
873 |
+0.00% |
2,600 |
2013/7/16 |
873 |
873 |
873 |
873 |
+0.00% |
4,100 |
2013/7/12 |
872 |
873 |
872 |
873 |
+0.11% |
2,800 |
2013/7/11 |
872 |
873 |
872 |
872 |
+0.00% |
2,500 |
2013/7/10 |
872 |
873 |
872 |
872 |
+0.00% |
2,600 |
2013/7/9 |
872 |
872 |
872 |
872 |
+0.00% |
3,300 |
2013/7/8 |
873 |
873 |
872 |
872 |
-0.11% |
3,300 |
2013/7/5 |
872 |
874 |
872 |
873 |
-0.34% |
1,500 |
2013/7/4 |
873 |
876 |
873 |
876 |
+0.00% |
300 |
2013/7/3 |
872 |
876 |
872 |
876 |
+0.46% |
16,000 |
2013/7/2 |
873 |
876 |
872 |
872 |
-0.23% |
6,100 |
2013/7/1 |
872 |
874 |
872 |
874 |
+0.00% |
9,200 |
2013/6/28 |
872 |
874 |
872 |
874 |
+0.23% |
4,200 |
2013/6/27 |
873 |
873 |
872 |
872 |
+0.00% |
20,700 |
2013/6/26 |
872 |
872 |
872 |
872 |
+0.11% |
3,400 |
2013/6/25 |
872 |
872 |
871 |
871 |
+0.00% |
5,300 |
2013/6/24 |
871 |
871 |
871 |
871 |
-0.11% |
23,200 |
2013/6/21 |
870 |
872 |
870 |
872 |
+0.11% |
4,300 |
2013/6/20 |
870 |
871 |
870 |
871 |
+0.11% |
4,500 |
2013/6/19 |
870 |
870 |
870 |
870 |
-0.23% |
400 |
2013/6/18 |
870 |
872 |
870 |
872 |
+0.23% |
3,100 |
2013/6/17 |
870 |
870 |
870 |
870 |
+0.00% |
6,900 |
2013/6/14 |
872 |
872 |
870 |
870 |
-0.23% |
5,800 |
2013/6/13 |
870 |
872 |
870 |
872 |
+0.35% |
9,500 |
2013/6/12 |
869 |
869 |
869 |
869 |
+0.00% |
5,100 |
2013/6/11 |
869 |
871 |
869 |
869 |
-0.34% |
24,700 |
2013/6/10 |
871 |
873 |
869 |
872 |
+0.35% |
16,100 |
2013/6/7 |
869 |
869 |
869 |
869 |
+0.00% |
25,300 |
2013/6/6 |
869 |
869 |
869 |
869 |
+0.00% |
34,400 |
2013/6/5 |
870 |
870 |
869 |
869 |
+0.00% |
5,600 |
2013/6/4 |
869 |
869 |
869 |
869 |
-0.11% |
43,700 |
2013/6/3 |
869 |
871 |
869 |
870 |
+0.00% |
20,000 |
2013/5/31 |
869 |
870 |
869 |
870 |
+0.12% |
49,400 |
2013/5/30 |
870 |
870 |
869 |
869 |
+0.00% |
1,500 |
2013/5/29 |
869 |
871 |
869 |
869 |
+0.00% |
14,400 |
2013/5/28 |
870 |
870 |
869 |
869 |
-0.11% |
5,900 |
2013/5/27 |
870 |
870 |
869 |
870 |
+0.00% |
10,300 |
2013/5/24 |
870 |
871 |
869 |
870 |
-0.11% |
15,400 |
2013/5/23 |
871 |
872 |
869 |
871 |
+0.00% |
12,400 |
2013/5/22 |
870 |
874 |
870 |
871 |
-0.23% |
28,800 |
2013/5/21 |
870 |
873 |
868 |
873 |
+0.34% |
66,400 |
2013/5/20 |
867 |
877 |
867 |
870 |
-1.02% |
63,500 |
2013/5/17 |
878 |
879 |
876 |
879 |
+0.00% |
138,400 |
2013/5/16 |
879 |
879 |
877 |
879 |
+0.00% |
212,300 |
2013/5/15 |
878 |
879 |
878 |
879 |
+0.00% |
287,200 |
2013/5/14 |
878 |
879 |
878 |
879 |
+0.11% |
62,900 |
2013/5/13 |
878 |
879 |
878 |
878 |
+0.00% |
63,700 |
2013/5/10 |
879 |
880 |
878 |
878 |
-0.11% |
145,900 |
2013/5/9 |
878 |
879 |
878 |
879 |
+0.11% |
34,800 |
2013/5/8 |
878 |
879 |
878 |
878 |
-0.11% |
50,300 |
2013/5/7 |
878 |
879 |
877 |
879 |
+0.11% |
284,900 |
2013/5/2 |
878 |
878 |
877 |
878 |
+0.11% |
25,500 |
2013/5/1 |
877 |
878 |
877 |
877 |
+0.00% |
68,100 |
2013/4/30 |
877 |
878 |
877 |
877 |
+0.00% |
89,900 |
2013/4/26 |
878 |
878 |
877 |
877 |
-0.11% |
54,600 |
2013/4/25 |
877 |
878 |
877 |
878 |
+0.11% |
289,900 |
2013/4/24 |
877 |
878 |
877 |
877 |
+0.00% |
90,600 |
2013/4/23 |
878 |
878 |
877 |
877 |
+0.00% |
121,800 |
2013/4/22 |
877 |
878 |
877 |
877 |
-0.11% |
200,200 |
2013/4/19 |
877 |
878 |
877 |
878 |
+0.11% |
267,300 |
2013/4/18 |
877 |
878 |
877 |
877 |
+0.00% |
366,500 |
2013/4/17 |
877 |
878 |
877 |
877 |
+0.00% |
207,000 |
2013/4/16 |
877 |
878 |
876 |
877 |
+0.00% |
956,000 |
2013/4/15 |
876 |
877 |
876 |
877 |
+0.11% |
496,700 |
2013/4/12 |
876 |
877 |
876 |
876 |
+0.00% |
784,300 |
2013/4/11 |
876 |
877 |
876 |
876 |
+0.00% |
750,300 |
2013/4/10 |
876 |
877 |
875 |
876 |
+1.86% |
4,420,400 |
2013/4/9 |
860 |
860 |
860 |
860 |
+21.13% |
273,900 |
2013/4/8 |
710 |
710 |
710 |
710 |
+16.39% |
63,700 |
2013/4/5 |
620 |
620 |
610 |
610 |
-0.33% |
191,300 |
2013/4/4 |
607 |
616 |
602 |
612 |
+0.16% |
98,100 |
2013/4/3 |
611 |
617 |
605 |
611 |
+0.66% |
70,600 |
2013/4/2 |
582 |
618 |
564 |
607 |
+2.53% |
243,000 |
2013/4/1 |
628 |
629 |
591 |
592 |
-4.82% |
384,100 |
2013/3/29 |
624 |
628 |
620 |
622 |
+0.00% |
162,100 |
2013/3/28 |
625 |
625 |
621 |
622 |
-0.48% |
111,800 |
2013/3/27 |
621 |
627 |
618 |
625 |
+0.32% |
139,500 |
2013/3/26 |
625 |
628 |
620 |
623 |
-0.48% |
149,400 |
2013/3/25 |
625 |
631 |
616 |
626 |
-0.16% |
203,400 |
2013/3/22 |
629 |
632 |
623 |
627 |
+0.48% |
183,900 |
2013/3/21 |
628 |
630 |
617 |
624 |
+0.48% |
166,400 |
2013/3/19 |
614 |
626 |
613 |
621 |
+2.14% |
147,600 |
2013/3/18 |
606 |
616 |
606 |
608 |
-0.65% |
87,000 |
|