日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/4/24 |
785 |
785 |
783 |
784 |
-0.13% |
8,800 |
2014/4/23 |
783 |
785 |
783 |
785 |
+0.26% |
16,200 |
2014/4/22 |
782 |
784 |
782 |
783 |
+0.00% |
12,600 |
2014/4/21 |
781 |
785 |
780 |
783 |
-0.25% |
15,100 |
2014/4/18 |
784 |
785 |
783 |
785 |
-0.13% |
28,800 |
2014/4/17 |
784 |
786 |
784 |
786 |
+0.13% |
11,200 |
2014/4/16 |
784 |
786 |
784 |
785 |
-0.25% |
24,800 |
2014/4/15 |
782 |
787 |
782 |
787 |
+0.51% |
108,400 |
2014/4/14 |
783 |
784 |
783 |
783 |
-0.13% |
14,700 |
2014/4/11 |
784 |
785 |
784 |
784 |
+0.00% |
5,500 |
2014/4/10 |
784 |
785 |
784 |
784 |
+0.00% |
44,300 |
2014/4/9 |
783 |
784 |
783 |
784 |
+0.13% |
7,500 |
2014/4/8 |
783 |
784 |
783 |
783 |
+0.00% |
62,400 |
2014/4/7 |
782 |
783 |
782 |
783 |
+0.00% |
5,900 |
2014/4/4 |
782 |
783 |
782 |
783 |
+0.26% |
37,700 |
2014/4/3 |
782 |
783 |
781 |
781 |
-0.13% |
20,700 |
2014/4/2 |
780 |
784 |
780 |
782 |
+0.26% |
97,100 |
2014/4/1 |
783 |
784 |
780 |
780 |
-0.26% |
68,700 |
2014/3/31 |
783 |
784 |
782 |
782 |
-0.13% |
44,100 |
2014/3/28 |
783 |
785 |
782 |
783 |
+0.00% |
218,800 |
2014/3/27 |
783 |
785 |
782 |
783 |
-0.13% |
54,300 |
2014/3/26 |
783 |
784 |
782 |
784 |
+0.13% |
34,600 |
2014/3/25 |
784 |
784 |
782 |
783 |
+0.13% |
32,300 |
2014/3/24 |
783 |
784 |
781 |
782 |
+0.00% |
83,100 |
2014/3/20 |
782 |
783 |
782 |
782 |
+0.00% |
20,600 |
2014/3/19 |
782 |
783 |
782 |
782 |
+0.00% |
16,200 |
2014/3/18 |
782 |
783 |
782 |
782 |
+0.13% |
80,200 |
2014/3/17 |
782 |
782 |
781 |
781 |
+0.00% |
54,000 |
2014/3/14 |
781 |
782 |
781 |
781 |
+0.00% |
55,200 |
2014/3/13 |
782 |
783 |
781 |
781 |
+0.00% |
99,000 |
2014/3/12 |
781 |
782 |
781 |
781 |
+0.00% |
229,700 |
2014/3/11 |
781 |
782 |
781 |
781 |
+0.00% |
75,000 |
2014/3/10 |
782 |
782 |
781 |
781 |
-0.13% |
25,500 |
2014/3/7 |
782 |
782 |
781 |
782 |
+0.00% |
27,900 |
2014/3/6 |
780 |
782 |
780 |
782 |
+0.26% |
130,400 |
2014/3/5 |
781 |
781 |
780 |
780 |
+0.00% |
51,300 |
2014/3/4 |
779 |
781 |
779 |
780 |
+0.13% |
84,500 |
2014/3/3 |
779 |
780 |
778 |
779 |
-0.13% |
47,900 |
2014/2/28 |
780 |
781 |
775 |
780 |
-0.13% |
404,700 |
2014/2/27 |
782 |
783 |
781 |
781 |
+0.00% |
246,300 |
2014/2/26 |
781 |
783 |
781 |
781 |
-0.13% |
39,600 |
2014/2/25 |
782 |
783 |
781 |
782 |
+0.00% |
64,600 |
2014/2/24 |
782 |
782 |
781 |
782 |
+0.13% |
79,400 |
2014/2/21 |
782 |
782 |
781 |
781 |
+0.13% |
107,100 |
2014/2/20 |
782 |
782 |
780 |
780 |
+0.00% |
48,500 |
2014/2/19 |
781 |
782 |
780 |
780 |
+0.00% |
65,100 |
2014/2/18 |
780 |
781 |
779 |
780 |
+0.00% |
113,300 |
2014/2/17 |
780 |
781 |
779 |
780 |
+0.13% |
126,000 |
2014/2/14 |
781 |
782 |
779 |
779 |
-0.26% |
185,800 |
2014/2/13 |
783 |
783 |
781 |
781 |
-0.13% |
112,900 |
2014/2/12 |
781 |
783 |
781 |
782 |
+0.39% |
127,300 |
2014/2/10 |
781 |
782 |
779 |
779 |
-0.13% |
141,900 |
2014/2/7 |
780 |
781 |
779 |
780 |
+0.13% |
90,100 |
2014/2/6 |
778 |
780 |
778 |
779 |
+0.00% |
63,300 |
2014/2/5 |
779 |
780 |
778 |
779 |
+0.00% |
173,000 |
2014/2/4 |
780 |
783 |
778 |
779 |
+0.00% |
289,000 |
2014/2/3 |
778 |
783 |
778 |
779 |
+0.39% |
142,400 |
2014/1/31 |
778 |
783 |
776 |
776 |
-1.02% |
237,600 |
2014/1/30 |
777 |
784 |
775 |
784 |
+1.16% |
452,500 |
2014/1/29 |
777 |
778 |
774 |
775 |
-0.26% |
299,600 |
2014/1/28 |
778 |
780 |
777 |
777 |
-0.38% |
182,100 |
2014/1/27 |
782 |
782 |
780 |
780 |
-0.13% |
808,700 |
2014/1/24 |
783 |
783 |
768 |
781 |
-0.13% |
852,800 |
2014/1/23 |
783 |
784 |
782 |
782 |
+0.00% |
420,100 |
2014/1/22 |
783 |
783 |
782 |
782 |
+0.00% |
358,700 |
2014/1/21 |
783 |
783 |
782 |
782 |
+0.00% |
370,000 |
2014/1/20 |
782 |
783 |
781 |
782 |
+0.00% |
898,800 |
2014/1/17 |
784 |
784 |
782 |
782 |
-0.13% |
1,127,400 |
2014/1/16 |
784 |
784 |
783 |
783 |
+0.00% |
360,200 |
2014/1/15 |
784 |
784 |
783 |
783 |
+0.00% |
911,700 |
2014/1/14 |
784 |
784 |
783 |
783 |
+0.00% |
649,800 |
2014/1/10 |
783 |
784 |
783 |
783 |
-0.13% |
329,200 |
2014/1/9 |
783 |
784 |
783 |
784 |
+0.13% |
399,400 |
2014/1/8 |
783 |
784 |
783 |
783 |
+0.00% |
374,100 |
2014/1/7 |
783 |
784 |
783 |
783 |
+0.00% |
581,000 |
2014/1/6 |
783 |
784 |
782 |
783 |
+0.13% |
708,400 |
2013/12/30 |
783 |
783 |
782 |
782 |
+0.00% |
460,600 |
2013/12/27 |
782 |
784 |
781 |
782 |
+0.13% |
1,305,300 |
2013/12/26 |
781 |
782 |
780 |
781 |
+0.13% |
711,900 |
2013/12/25 |
780 |
782 |
780 |
780 |
+0.00% |
1,661,100 |
2013/12/24 |
781 |
782 |
780 |
780 |
+0.00% |
1,483,600 |
2013/12/20 |
781 |
782 |
780 |
780 |
+0.00% |
993,000 |
2013/12/19 |
781 |
782 |
778 |
780 |
-0.13% |
2,344,800 |
2013/12/18 |
782 |
783 |
780 |
781 |
-0.13% |
4,216,400 |
2013/12/17 |
782 |
783 |
782 |
782 |
+0.00% |
1,390,400 |
2013/12/16 |
782 |
783 |
782 |
782 |
+0.00% |
2,560,400 |
2013/12/13 |
783 |
784 |
782 |
782 |
+2.49% |
8,929,400 |
2013/12/12 |
763 |
763 |
763 |
763 |
+15.08% |
283,000 |
2013/12/11 |
674 |
682 |
658 |
663 |
-1.63% |
659,800 |
2013/12/10 |
681 |
683 |
668 |
674 |
-1.32% |
539,700 |
2013/12/9 |
664 |
688 |
663 |
683 |
+5.24% |
810,600 |
2013/12/6 |
647 |
651 |
635 |
649 |
+0.31% |
403,200 |
2013/12/5 |
639 |
656 |
639 |
647 |
+0.47% |
558,200 |
2013/12/4 |
636 |
649 |
635 |
644 |
+0.00% |
428,600 |
2013/12/3 |
643 |
650 |
637 |
644 |
+0.00% |
410,600 |
2013/12/2 |
636 |
645 |
630 |
644 |
+1.58% |
380,100 |
2013/11/29 |
636 |
641 |
630 |
634 |
-0.31% |
324,600 |
2013/11/28 |
636 |
640 |
631 |
636 |
+0.00% |
259,300 |
2013/11/27 |
638 |
642 |
631 |
636 |
-0.47% |
324,300 |
2013/11/26 |
634 |
639 |
630 |
639 |
+0.79% |
302,400 |
2013/11/25 |
625 |
636 |
621 |
634 |
+1.44% |
344,200 |
2013/11/22 |
628 |
640 |
623 |
625 |
-0.48% |
408,300 |
2013/11/21 |
615 |
628 |
614 |
628 |
+2.28% |
315,400 |
2013/11/20 |
611 |
621 |
611 |
614 |
+0.66% |
342,200 |
2013/11/19 |
610 |
620 |
609 |
610 |
+0.16% |
261,200 |
2013/11/18 |
603 |
615 |
598 |
609 |
+1.16% |
329,000 |
2013/11/15 |
591 |
608 |
591 |
602 |
+1.52% |
402,300 |
2013/11/14 |
596 |
600 |
590 |
593 |
-0.17% |
354,900 |
2013/11/13 |
590 |
598 |
587 |
594 |
-0.34% |
324,600 |
2013/11/12 |
585 |
601 |
584 |
596 |
+3.65% |
514,700 |
2013/11/11 |
610 |
620 |
570 |
575 |
-7.70% |
901,200 |
2013/11/8 |
620 |
628 |
616 |
623 |
+0.65% |
343,100 |
2013/11/7 |
622 |
627 |
617 |
619 |
-0.80% |
226,200 |
2013/11/6 |
618 |
629 |
613 |
624 |
+1.13% |
322,400 |
2013/11/5 |
621 |
631 |
612 |
617 |
-0.32% |
452,300 |
2013/11/1 |
618 |
626 |
608 |
619 |
+0.32% |
455,400 |
2013/10/31 |
619 |
632 |
615 |
617 |
+0.65% |
281,800 |
2013/10/30 |
652 |
652 |
608 |
613 |
-5.69% |
625,000 |
2013/10/29 |
644 |
657 |
644 |
650 |
-0.15% |
452,000 |
2013/10/28 |
641 |
661 |
641 |
651 |
+1.72% |
635,100 |
2013/10/25 |
639 |
646 |
635 |
640 |
+0.16% |
366,300 |
2013/10/24 |
625 |
642 |
623 |
639 |
+1.27% |
327,300 |
2013/10/23 |
640 |
651 |
630 |
631 |
-1.41% |
560,100 |
|