日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/17 |
866 |
866 |
866 |
866 |
+0.00% |
4,000 |
2013/6/14 |
868 |
868 |
866 |
866 |
+0.00% |
300 |
2013/6/13 |
866 |
866 |
866 |
866 |
-0.12% |
3,600 |
2013/6/12 |
868 |
868 |
867 |
867 |
-0.12% |
3,400 |
2013/6/11 |
868 |
868 |
868 |
868 |
+0.00% |
2,500 |
2013/6/10 |
868 |
869 |
868 |
868 |
+0.00% |
12,000 |
2013/6/7 |
868 |
868 |
868 |
868 |
+0.00% |
9,500 |
2013/6/6 |
867 |
868 |
867 |
868 |
+0.23% |
2,200 |
2013/6/5 |
867 |
867 |
866 |
866 |
-0.12% |
48,500 |
2013/6/4 |
867 |
867 |
867 |
867 |
+0.00% |
6,900 |
2013/6/3 |
867 |
868 |
867 |
867 |
+0.00% |
3,400 |
2013/5/31 |
867 |
868 |
867 |
867 |
-0.34% |
3,700 |
2013/5/30 |
867 |
870 |
867 |
870 |
+0.35% |
23,000 |
2013/5/29 |
867 |
870 |
867 |
867 |
+0.12% |
21,600 |
2013/5/28 |
866 |
867 |
866 |
866 |
-0.12% |
6,400 |
2013/5/27 |
866 |
867 |
866 |
867 |
+0.12% |
15,400 |
2013/5/24 |
866 |
867 |
866 |
866 |
+0.00% |
10,600 |
2013/5/23 |
866 |
866 |
866 |
866 |
+0.00% |
21,200 |
2013/5/22 |
866 |
867 |
866 |
866 |
+0.00% |
17,800 |
2013/5/21 |
866 |
867 |
866 |
866 |
+0.00% |
9,400 |
2013/5/20 |
866 |
866 |
866 |
866 |
-0.12% |
22,400 |
2013/5/17 |
867 |
868 |
866 |
867 |
-0.12% |
8,300 |
2013/5/16 |
867 |
869 |
866 |
868 |
+0.12% |
6,300 |
2013/5/15 |
866 |
868 |
866 |
867 |
+0.12% |
12,800 |
2013/5/14 |
868 |
869 |
866 |
866 |
-0.12% |
9,300 |
2013/5/13 |
867 |
869 |
865 |
867 |
+0.00% |
4,700 |
2013/5/10 |
867 |
868 |
866 |
867 |
+0.12% |
11,300 |
2013/5/9 |
868 |
868 |
866 |
866 |
+0.00% |
5,800 |
2013/5/8 |
868 |
869 |
866 |
866 |
+0.00% |
3,700 |
2013/5/7 |
866 |
868 |
866 |
866 |
+0.23% |
19,400 |
2013/5/2 |
865 |
867 |
863 |
864 |
+0.00% |
32,600 |
2013/5/1 |
866 |
867 |
864 |
864 |
-0.23% |
34,600 |
2013/4/30 |
864 |
868 |
863 |
866 |
+0.12% |
79,100 |
2013/4/26 |
866 |
868 |
865 |
865 |
-0.12% |
38,100 |
2013/4/25 |
867 |
867 |
866 |
866 |
-0.12% |
19,800 |
2013/4/24 |
865 |
867 |
865 |
867 |
+0.12% |
8,000 |
2013/4/23 |
865 |
867 |
865 |
866 |
+0.12% |
13,400 |
2013/4/22 |
865 |
867 |
865 |
865 |
+0.00% |
17,500 |
2013/4/19 |
865 |
867 |
865 |
865 |
+0.12% |
8,200 |
2013/4/18 |
864 |
867 |
864 |
864 |
+0.00% |
16,400 |
2013/4/17 |
864 |
866 |
864 |
864 |
+0.12% |
4,200 |
2013/4/16 |
864 |
866 |
863 |
863 |
-0.23% |
21,500 |
2013/4/15 |
863 |
865 |
863 |
865 |
+0.12% |
5,500 |
2013/4/12 |
865 |
865 |
863 |
864 |
-0.12% |
9,200 |
2013/4/11 |
865 |
865 |
863 |
865 |
+0.00% |
12,900 |
2013/4/10 |
867 |
867 |
863 |
865 |
+0.12% |
4,300 |
2013/4/9 |
866 |
867 |
862 |
864 |
-0.23% |
7,500 |
2013/4/8 |
862 |
867 |
862 |
866 |
+0.23% |
21,900 |
2013/4/5 |
865 |
867 |
861 |
864 |
-0.12% |
40,900 |
2013/4/4 |
861 |
865 |
861 |
865 |
+0.35% |
16,300 |
2013/4/3 |
861 |
863 |
861 |
862 |
+0.23% |
7,200 |
2013/4/2 |
861 |
864 |
860 |
860 |
-0.12% |
16,000 |
2013/4/1 |
860 |
863 |
860 |
861 |
+0.23% |
20,800 |
2013/3/29 |
860 |
861 |
859 |
859 |
+0.00% |
13,200 |
2013/3/28 |
859 |
861 |
859 |
859 |
+0.12% |
11,100 |
2013/3/27 |
858 |
859 |
858 |
858 |
-0.12% |
17,000 |
2013/3/26 |
856 |
859 |
856 |
859 |
+0.35% |
20,300 |
2013/3/25 |
856 |
858 |
856 |
856 |
+0.23% |
18,400 |
2013/3/22 |
855 |
859 |
854 |
854 |
+0.00% |
8,900 |
2013/3/21 |
855 |
858 |
854 |
854 |
+0.00% |
44,300 |
2013/3/19 |
856 |
858 |
853 |
854 |
-0.23% |
47,400 |
2013/3/18 |
860 |
862 |
856 |
856 |
-1.38% |
52,900 |
2013/3/15 |
868 |
869 |
868 |
868 |
+0.00% |
180,200 |
2013/3/14 |
867 |
869 |
867 |
868 |
+0.12% |
121,600 |
2013/3/13 |
869 |
869 |
867 |
867 |
-0.12% |
128,600 |
2013/3/12 |
868 |
869 |
868 |
868 |
-0.12% |
186,000 |
2013/3/11 |
868 |
869 |
868 |
869 |
+0.12% |
132,600 |
2013/3/8 |
868 |
869 |
868 |
868 |
+0.00% |
131,700 |
2013/3/7 |
868 |
869 |
867 |
868 |
+0.00% |
161,800 |
2013/3/6 |
868 |
868 |
867 |
868 |
+0.12% |
141,700 |
2013/3/5 |
868 |
869 |
867 |
867 |
-0.12% |
87,700 |
2013/3/4 |
868 |
869 |
868 |
868 |
+0.00% |
97,200 |
2013/3/1 |
868 |
869 |
868 |
868 |
+0.00% |
87,800 |
2013/2/28 |
869 |
869 |
868 |
868 |
+0.12% |
120,100 |
2013/2/27 |
868 |
869 |
867 |
867 |
-0.12% |
131,800 |
2013/2/26 |
868 |
868 |
867 |
868 |
+0.12% |
89,300 |
2013/2/25 |
867 |
868 |
867 |
867 |
+0.00% |
118,400 |
2013/2/22 |
867 |
868 |
866 |
867 |
+0.12% |
267,400 |
2013/2/21 |
866 |
867 |
866 |
866 |
-0.12% |
329,400 |
2013/2/20 |
866 |
867 |
866 |
867 |
+0.00% |
283,900 |
2013/2/19 |
866 |
867 |
866 |
867 |
+0.23% |
388,200 |
2013/2/18 |
866 |
867 |
865 |
865 |
-0.12% |
373,700 |
2013/2/15 |
866 |
867 |
865 |
866 |
+0.00% |
832,400 |
2013/2/14 |
866 |
867 |
865 |
866 |
+0.58% |
1,754,200 |
2013/2/13 |
861 |
861 |
861 |
861 |
+21.10% |
226,900 |
2013/2/12 |
702 |
716 |
696 |
711 |
+0.99% |
72,500 |
2013/2/8 |
689 |
712 |
689 |
704 |
+2.62% |
59,800 |
2013/2/7 |
685 |
691 |
680 |
686 |
+1.03% |
44,900 |
2013/2/6 |
696 |
696 |
672 |
679 |
+1.80% |
31,100 |
2013/2/5 |
687 |
687 |
666 |
667 |
-3.33% |
48,100 |
2013/2/4 |
671 |
698 |
671 |
690 |
+4.23% |
47,000 |
2013/2/1 |
665 |
667 |
659 |
662 |
+0.00% |
20,000 |
2013/1/31 |
652 |
667 |
652 |
662 |
+1.53% |
24,700 |
2013/1/30 |
650 |
656 |
641 |
652 |
-0.31% |
28,700 |
2013/1/29 |
661 |
668 |
653 |
654 |
-1.06% |
23,400 |
2013/1/28 |
666 |
667 |
655 |
661 |
-0.60% |
33,200 |
2013/1/25 |
642 |
666 |
629 |
665 |
+3.91% |
62,200 |
2013/1/24 |
650 |
653 |
629 |
640 |
-2.59% |
67,900 |
2013/1/23 |
656 |
670 |
656 |
657 |
-1.94% |
28,000 |
2013/1/22 |
678 |
678 |
662 |
670 |
+0.00% |
26,900 |
2013/1/21 |
671 |
671 |
658 |
670 |
+1.06% |
37,100 |
2013/1/18 |
671 |
671 |
657 |
663 |
+3.43% |
37,000 |
2013/1/17 |
645 |
653 |
632 |
641 |
-2.29% |
57,600 |
2013/1/16 |
671 |
671 |
650 |
656 |
-2.09% |
56,600 |
2013/1/15 |
650 |
672 |
644 |
670 |
+6.52% |
89,000 |
2013/1/11 |
636 |
636 |
627 |
629 |
+1.29% |
16,600 |
2013/1/10 |
616 |
624 |
614 |
621 |
+0.81% |
35,000 |
2013/1/9 |
613 |
619 |
601 |
616 |
-1.12% |
54,500 |
2013/1/8 |
620 |
638 |
620 |
623 |
-0.48% |
26,000 |
2013/1/7 |
634 |
637 |
620 |
626 |
-1.26% |
57,700 |
2013/1/4 |
610 |
637 |
605 |
634 |
+8.19% |
57,000 |
2012/12/28 |
597 |
597 |
582 |
586 |
+0.00% |
24,800 |
2012/12/27 |
593 |
597 |
584 |
586 |
-2.01% |
51,100 |
2012/12/26 |
583 |
598 |
583 |
598 |
+2.57% |
36,000 |
2012/12/25 |
580 |
592 |
580 |
583 |
+0.34% |
51,800 |
2012/12/21 |
585 |
585 |
560 |
581 |
+0.52% |
50,300 |
2012/12/20 |
584 |
584 |
571 |
578 |
-1.70% |
38,400 |
2012/12/19 |
586 |
595 |
583 |
588 |
+0.86% |
48,000 |
2012/12/18 |
579 |
583 |
570 |
583 |
+2.10% |
48,000 |
2012/12/17 |
565 |
580 |
562 |
571 |
+3.63% |
82,000 |
2012/12/14 |
544 |
567 |
540 |
551 |
+1.29% |
66,200 |
2012/12/13 |
535 |
548 |
535 |
544 |
+3.23% |
43,900 |
2012/12/12 |
522 |
532 |
516 |
527 |
+1.74% |
21,000 |
|