日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
1,751 |
1,800 |
1,751 |
1,794 |
+1.87% |
16,300 |
2014/9/24 |
1,699 |
1,762 |
1,699 |
1,761 |
+1.50% |
8,100 |
2014/9/22 |
1,749 |
1,749 |
1,720 |
1,735 |
+0.00% |
8,600 |
2014/9/19 |
1,693 |
1,735 |
1,693 |
1,735 |
+2.36% |
35,600 |
2014/9/18 |
1,664 |
1,695 |
1,664 |
1,695 |
+1.86% |
13,700 |
2014/9/17 |
1,665 |
1,680 |
1,662 |
1,664 |
-1.13% |
5,900 |
2014/9/16 |
1,677 |
1,685 |
1,661 |
1,683 |
-0.12% |
5,700 |
2014/9/12 |
1,699 |
1,699 |
1,683 |
1,685 |
-0.30% |
4,400 |
2014/9/11 |
1,693 |
1,710 |
1,687 |
1,690 |
-0.18% |
3,600 |
2014/9/10 |
1,673 |
1,693 |
1,669 |
1,693 |
+0.36% |
3,700 |
2014/9/9 |
1,673 |
1,704 |
1,673 |
1,687 |
+1.02% |
7,800 |
2014/9/8 |
1,670 |
1,682 |
1,670 |
1,670 |
+0.18% |
7,400 |
2014/9/5 |
1,662 |
1,676 |
1,662 |
1,667 |
-0.24% |
5,800 |
2014/9/4 |
1,706 |
1,706 |
1,671 |
1,671 |
-1.36% |
1,900 |
2014/9/3 |
1,670 |
1,708 |
1,670 |
1,694 |
+1.56% |
10,800 |
2014/9/2 |
1,639 |
1,679 |
1,639 |
1,668 |
+0.79% |
7,700 |
2014/9/1 |
1,616 |
1,655 |
1,616 |
1,655 |
+1.72% |
11,100 |
2014/8/29 |
1,635 |
1,637 |
1,612 |
1,627 |
-0.79% |
5,400 |
2014/8/28 |
1,644 |
1,644 |
1,632 |
1,640 |
+0.31% |
500 |
2014/8/27 |
1,641 |
1,641 |
1,630 |
1,635 |
+0.37% |
1,500 |
2014/8/26 |
1,622 |
1,637 |
1,616 |
1,629 |
+0.56% |
6,400 |
2014/8/25 |
1,614 |
1,620 |
1,602 |
1,620 |
+1.19% |
4,500 |
2014/8/22 |
1,614 |
1,614 |
1,600 |
1,601 |
-0.25% |
3,500 |
2014/8/21 |
1,601 |
1,610 |
1,597 |
1,605 |
+0.88% |
8,600 |
2014/8/20 |
1,604 |
1,605 |
1,591 |
1,591 |
-0.81% |
2,800 |
2014/8/19 |
1,610 |
1,610 |
1,602 |
1,604 |
+0.06% |
2,600 |
2014/8/18 |
1,602 |
1,603 |
1,591 |
1,603 |
+0.31% |
7,100 |
2014/8/15 |
1,604 |
1,604 |
1,598 |
1,598 |
-0.50% |
1,000 |
2014/8/14 |
1,596 |
1,608 |
1,595 |
1,606 |
+0.94% |
5,200 |
2014/8/13 |
1,602 |
1,602 |
1,589 |
1,591 |
-0.69% |
1,700 |
2014/8/12 |
1,605 |
1,610 |
1,600 |
1,602 |
+0.31% |
6,900 |
2014/8/11 |
1,575 |
1,597 |
1,565 |
1,597 |
+2.37% |
12,100 |
2014/8/8 |
1,580 |
1,580 |
1,552 |
1,560 |
-1.27% |
3,800 |
2014/8/7 |
1,586 |
1,596 |
1,567 |
1,580 |
-0.69% |
2,800 |
2014/8/6 |
1,611 |
1,611 |
1,589 |
1,591 |
-1.24% |
4,000 |
2014/8/5 |
1,625 |
1,645 |
1,611 |
1,611 |
-1.41% |
2,400 |
2014/8/4 |
1,636 |
1,646 |
1,634 |
1,634 |
-0.12% |
6,200 |
2014/8/1 |
1,618 |
1,642 |
1,618 |
1,636 |
-0.30% |
3,300 |
2014/7/31 |
1,660 |
1,677 |
1,640 |
1,641 |
-0.24% |
8,000 |
2014/7/30 |
1,660 |
1,660 |
1,644 |
1,645 |
-0.90% |
6,700 |
2014/7/29 |
1,625 |
1,660 |
1,625 |
1,660 |
+2.53% |
13,300 |
2014/7/28 |
1,620 |
1,636 |
1,615 |
1,619 |
-0.37% |
8,900 |
2014/7/25 |
1,602 |
1,628 |
1,598 |
1,625 |
+1.44% |
17,200 |
2014/7/24 |
1,650 |
1,675 |
1,598 |
1,602 |
-1.54% |
20,900 |
2014/7/23 |
1,635 |
1,636 |
1,622 |
1,627 |
-0.49% |
11,400 |
2014/7/22 |
1,609 |
1,635 |
1,599 |
1,635 |
+2.83% |
31,800 |
2014/7/18 |
1,564 |
1,596 |
1,564 |
1,590 |
+0.06% |
2,600 |
2014/7/17 |
1,588 |
1,601 |
1,578 |
1,589 |
+0.25% |
16,100 |
2014/7/16 |
1,585 |
1,586 |
1,581 |
1,585 |
+0.06% |
2,700 |
2014/7/15 |
1,586 |
1,586 |
1,578 |
1,584 |
+0.06% |
17,400 |
2014/7/14 |
1,560 |
1,583 |
1,560 |
1,583 |
+1.09% |
8,300 |
2014/7/11 |
1,552 |
1,566 |
1,550 |
1,566 |
-0.57% |
2,700 |
2014/7/10 |
1,585 |
1,592 |
1,575 |
1,575 |
+0.00% |
4,100 |
2014/7/9 |
1,570 |
1,581 |
1,561 |
1,575 |
-0.32% |
7,000 |
2014/7/8 |
1,570 |
1,583 |
1,560 |
1,580 |
+0.45% |
9,500 |
2014/7/7 |
1,575 |
1,586 |
1,568 |
1,573 |
-0.63% |
4,500 |
2014/7/4 |
1,571 |
1,590 |
1,571 |
1,583 |
-0.44% |
10,800 |
2014/7/3 |
1,521 |
1,595 |
1,521 |
1,590 |
+3.58% |
27,000 |
2014/7/2 |
1,549 |
1,549 |
1,529 |
1,535 |
+0.72% |
6,000 |
2014/7/1 |
1,496 |
1,530 |
1,496 |
1,524 |
+1.26% |
10,500 |
2014/6/30 |
1,496 |
1,507 |
1,496 |
1,505 |
+0.80% |
4,900 |
2014/6/27 |
1,480 |
1,504 |
1,480 |
1,493 |
+0.27% |
2,200 |
2014/6/26 |
1,505 |
1,520 |
1,488 |
1,489 |
-1.52% |
4,100 |
2014/6/25 |
1,505 |
1,515 |
1,504 |
1,512 |
+0.07% |
17,700 |
2014/6/24 |
1,516 |
1,521 |
1,497 |
1,511 |
-0.53% |
5,600 |
2014/6/23 |
1,515 |
1,530 |
1,515 |
1,519 |
+0.40% |
4,900 |
2014/6/20 |
1,515 |
1,525 |
1,510 |
1,513 |
-0.13% |
6,500 |
2014/6/19 |
1,489 |
1,532 |
1,489 |
1,515 |
+1.75% |
37,000 |
2014/6/18 |
1,482 |
1,489 |
1,475 |
1,489 |
+0.27% |
14,500 |
2014/6/17 |
1,465 |
1,485 |
1,465 |
1,485 |
+1.85% |
12,700 |
2014/6/16 |
1,477 |
1,477 |
1,455 |
1,458 |
-1.29% |
4,600 |
2014/6/13 |
1,453 |
1,477 |
1,453 |
1,477 |
+0.68% |
15,100 |
2014/6/12 |
1,471 |
1,471 |
1,459 |
1,467 |
+0.76% |
4,700 |
2014/6/11 |
1,445 |
1,459 |
1,445 |
1,456 |
+0.90% |
5,200 |
2014/6/10 |
1,444 |
1,456 |
1,443 |
1,443 |
-0.35% |
6,500 |
2014/6/9 |
1,460 |
1,467 |
1,442 |
1,448 |
-0.28% |
2,500 |
2014/6/6 |
1,455 |
1,477 |
1,449 |
1,452 |
-0.07% |
59,900 |
2014/6/5 |
1,422 |
1,477 |
1,422 |
1,453 |
+0.07% |
20,900 |
2014/6/4 |
1,434 |
1,460 |
1,434 |
1,452 |
+1.33% |
33,900 |
2014/6/3 |
1,427 |
1,451 |
1,427 |
1,433 |
-0.14% |
18,500 |
2014/6/2 |
1,430 |
1,456 |
1,399 |
1,435 |
-1.03% |
39,200 |
2014/5/30 |
1,460 |
1,470 |
1,424 |
1,450 |
-0.14% |
30,800 |
2014/5/29 |
1,384 |
1,454 |
1,384 |
1,452 |
+2.69% |
85,800 |
2014/5/28 |
1,408 |
1,424 |
1,408 |
1,414 |
-0.42% |
8,100 |
2014/5/27 |
1,415 |
1,440 |
1,415 |
1,420 |
+0.28% |
8,400 |
2014/5/26 |
1,420 |
1,439 |
1,412 |
1,416 |
-0.70% |
12,400 |
2014/5/23 |
1,373 |
1,436 |
1,373 |
1,426 |
+3.86% |
28,500 |
2014/5/22 |
1,346 |
1,373 |
1,341 |
1,373 |
+2.46% |
18,700 |
2014/5/21 |
1,303 |
1,344 |
1,303 |
1,340 |
+0.53% |
24,400 |
2014/5/20 |
1,327 |
1,333 |
1,302 |
1,333 |
+0.45% |
20,200 |
2014/5/19 |
1,360 |
1,369 |
1,327 |
1,327 |
-2.78% |
20,200 |
2014/5/16 |
1,371 |
1,371 |
1,348 |
1,365 |
-0.44% |
10,000 |
2014/5/15 |
1,367 |
1,373 |
1,350 |
1,371 |
-0.65% |
16,900 |
2014/5/14 |
1,373 |
1,382 |
1,361 |
1,380 |
+0.44% |
32,100 |
2014/5/13 |
1,391 |
1,394 |
1,369 |
1,374 |
-0.43% |
52,400 |
2014/5/12 |
1,397 |
1,397 |
1,353 |
1,380 |
+0.00% |
57,400 |
2014/5/9 |
1,400 |
1,400 |
1,373 |
1,380 |
-1.43% |
6,000 |
2014/5/8 |
1,399 |
1,407 |
1,396 |
1,400 |
+0.29% |
12,000 |
2014/5/7 |
1,414 |
1,420 |
1,372 |
1,396 |
-2.99% |
34,100 |
2014/5/2 |
1,413 |
1,439 |
1,413 |
1,439 |
+1.20% |
126,100 |
2014/5/1 |
1,428 |
1,435 |
1,410 |
1,422 |
+0.99% |
46,500 |
2014/4/30 |
1,422 |
1,442 |
1,408 |
1,408 |
-2.09% |
82,800 |
2014/4/28 |
1,459 |
1,463 |
1,407 |
1,438 |
-2.51% |
61,900 |
2014/4/25 |
1,439 |
1,479 |
1,439 |
1,475 |
+1.03% |
224,700 |
2014/4/24 |
1,430 |
1,460 |
1,430 |
1,460 |
+1.53% |
164,800 |
2014/4/23 |
1,405 |
1,440 |
1,387 |
1,438 |
+9.35% |
261,700 |
2014/4/22 |
1,284 |
1,319 |
1,284 |
1,315 |
+3.87% |
16,400 |
2014/4/21 |
1,276 |
1,305 |
1,265 |
1,266 |
-0.31% |
9,100 |
2014/4/18 |
1,275 |
1,285 |
1,264 |
1,270 |
-0.31% |
8,000 |
2014/4/17 |
1,293 |
1,299 |
1,274 |
1,274 |
-1.92% |
5,500 |
2014/4/16 |
1,270 |
1,299 |
1,256 |
1,299 |
+3.26% |
6,300 |
2014/4/15 |
1,275 |
1,275 |
1,257 |
1,258 |
+0.16% |
5,600 |
2014/4/14 |
1,255 |
1,270 |
1,250 |
1,256 |
+0.08% |
3,500 |
2014/4/11 |
1,260 |
1,260 |
1,251 |
1,255 |
-0.71% |
3,400 |
2014/4/10 |
1,280 |
1,289 |
1,264 |
1,264 |
-0.63% |
1,300 |
2014/4/9 |
1,298 |
1,298 |
1,265 |
1,272 |
-2.00% |
4,000 |
2014/4/8 |
1,300 |
1,300 |
1,291 |
1,298 |
-0.92% |
2,600 |
2014/4/7 |
1,317 |
1,317 |
1,305 |
1,310 |
-0.61% |
1,300 |
2014/4/4 |
1,319 |
1,319 |
1,300 |
1,318 |
-0.08% |
2,200 |
2014/4/3 |
1,308 |
1,320 |
1,295 |
1,319 |
+0.76% |
16,200 |
2014/4/2 |
1,317 |
1,317 |
1,295 |
1,309 |
+0.93% |
8,700 |
2014/4/1 |
1,285 |
1,307 |
1,284 |
1,297 |
+0.93% |
7,600 |
2014/3/31 |
1,299 |
1,299 |
1,281 |
1,285 |
+0.16% |
7,100 |
|