日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/2/25 |
1,762 |
1,785 |
1,762 |
1,778 |
+0.17% |
14,000 |
2014/2/24 |
1,789 |
1,800 |
1,770 |
1,775 |
-0.17% |
7,000 |
2014/2/21 |
1,755 |
1,780 |
1,755 |
1,778 |
+3.67% |
26,000 |
2014/2/20 |
1,763 |
1,765 |
1,715 |
1,715 |
-3.05% |
7,000 |
2014/2/19 |
1,780 |
1,780 |
1,753 |
1,769 |
-1.39% |
52,000 |
2014/2/18 |
1,750 |
1,794 |
1,750 |
1,794 |
+2.51% |
47,000 |
2014/2/17 |
1,701 |
1,751 |
1,701 |
1,750 |
+1.92% |
34,000 |
2014/2/14 |
1,735 |
1,745 |
1,710 |
1,717 |
-1.72% |
27,000 |
2014/2/13 |
1,758 |
1,764 |
1,746 |
1,747 |
-1.85% |
175,000 |
2014/2/12 |
1,760 |
1,784 |
1,760 |
1,780 |
+0.51% |
62,000 |
2014/2/10 |
1,760 |
1,776 |
1,759 |
1,771 |
+0.62% |
47,000 |
2014/2/7 |
1,699 |
1,760 |
1,695 |
1,760 |
-1.46% |
74,000 |
2014/2/6 |
1,789 |
1,794 |
1,786 |
1,786 |
-0.17% |
7,000 |
2014/2/5 |
1,790 |
1,795 |
1,789 |
1,789 |
-0.06% |
26,000 |
2014/2/4 |
1,790 |
1,796 |
1,790 |
1,790 |
+0.11% |
24,000 |
2014/2/3 |
1,790 |
1,790 |
1,785 |
1,788 |
-0.22% |
20,000 |
2014/1/31 |
1,780 |
1,807 |
1,780 |
1,792 |
+1.19% |
74,000 |
2014/1/30 |
1,805 |
1,805 |
1,771 |
1,771 |
-1.34% |
193,000 |
2014/1/29 |
1,795 |
1,800 |
1,795 |
1,795 |
+0.00% |
21,000 |
2014/1/28 |
1,823 |
1,823 |
1,795 |
1,795 |
-0.17% |
20,000 |
2014/1/27 |
1,802 |
1,804 |
1,798 |
1,798 |
-0.11% |
38,000 |
2014/1/24 |
1,806 |
1,850 |
1,800 |
1,800 |
-1.48% |
47,000 |
2014/1/23 |
1,802 |
1,850 |
1,802 |
1,827 |
+1.22% |
11,000 |
2014/1/22 |
1,800 |
1,844 |
1,800 |
1,805 |
+0.28% |
13,000 |
2014/1/21 |
1,805 |
1,805 |
1,800 |
1,800 |
-0.28% |
19,000 |
2014/1/20 |
1,840 |
1,840 |
1,805 |
1,805 |
-0.11% |
22,000 |
2014/1/17 |
1,806 |
1,810 |
1,806 |
1,807 |
+0.00% |
4,000 |
2014/1/16 |
1,805 |
1,822 |
1,805 |
1,807 |
-0.06% |
13,000 |
2014/1/15 |
1,806 |
1,808 |
1,806 |
1,808 |
+0.17% |
4,000 |
2014/1/14 |
1,805 |
1,824 |
1,805 |
1,805 |
-0.66% |
42,000 |
2014/1/10 |
1,810 |
1,850 |
1,804 |
1,817 |
-0.33% |
24,000 |
2014/1/9 |
1,881 |
1,881 |
1,822 |
1,823 |
-3.08% |
7,000 |
2014/1/8 |
1,801 |
1,881 |
1,801 |
1,881 |
+4.44% |
26,000 |
2014/1/7 |
1,791 |
1,840 |
1,791 |
1,801 |
+0.67% |
69,000 |
2014/1/6 |
1,782 |
1,789 |
1,782 |
1,789 |
+0.34% |
36,000 |
2013/12/30 |
1,781 |
1,784 |
1,780 |
1,783 |
+0.06% |
45,000 |
2013/12/27 |
1,779 |
1,789 |
1,779 |
1,782 |
+0.22% |
48,000 |
2013/12/26 |
1,778 |
1,784 |
1,776 |
1,778 |
-0.22% |
50,000 |
2013/12/25 |
1,782 |
1,790 |
1,779 |
1,782 |
+0.00% |
78,000 |
2013/12/24 |
1,790 |
1,790 |
1,782 |
1,782 |
-0.45% |
23,000 |
2013/12/20 |
1,786 |
1,790 |
1,785 |
1,790 |
+0.11% |
28,000 |
2013/12/19 |
1,788 |
1,796 |
1,788 |
1,788 |
-0.06% |
37,000 |
2013/12/18 |
1,790 |
1,796 |
1,788 |
1,789 |
+0.00% |
29,000 |
2013/12/17 |
1,787 |
1,800 |
1,786 |
1,789 |
-0.50% |
42,000 |
2013/12/16 |
1,799 |
1,800 |
1,798 |
1,798 |
+0.00% |
240,000 |
2013/12/13 |
1,798 |
1,800 |
1,798 |
1,798 |
-0.06% |
166,000 |
2013/12/12 |
1,799 |
1,800 |
1,798 |
1,799 |
+0.06% |
145,000 |
2013/12/11 |
1,800 |
1,800 |
1,798 |
1,798 |
+0.00% |
205,000 |
2013/12/10 |
1,798 |
1,800 |
1,797 |
1,798 |
-0.11% |
325,000 |
2013/12/9 |
1,798 |
1,800 |
1,798 |
1,800 |
+0.11% |
300,000 |
2013/12/6 |
1,798 |
1,798 |
1,797 |
1,798 |
+0.00% |
185,000 |
2013/12/5 |
1,798 |
1,799 |
1,797 |
1,798 |
+0.00% |
499,000 |
2013/12/4 |
1,798 |
1,799 |
1,797 |
1,798 |
+0.06% |
197,000 |
2013/12/3 |
1,799 |
1,799 |
1,797 |
1,797 |
-0.11% |
103,000 |
2013/12/2 |
1,798 |
1,799 |
1,797 |
1,799 |
+0.06% |
311,000 |
2013/11/29 |
1,797 |
1,798 |
1,797 |
1,798 |
+0.06% |
110,000 |
2013/11/28 |
1,797 |
1,798 |
1,797 |
1,797 |
+0.00% |
97,000 |
2013/11/27 |
1,797 |
1,798 |
1,797 |
1,797 |
+0.00% |
71,000 |
2013/11/26 |
1,797 |
1,798 |
1,797 |
1,797 |
+0.00% |
137,000 |
2013/11/25 |
1,798 |
1,798 |
1,797 |
1,797 |
+0.00% |
232,000 |
2013/11/22 |
1,797 |
1,798 |
1,796 |
1,797 |
+0.00% |
241,000 |
2013/11/21 |
1,796 |
1,798 |
1,796 |
1,797 |
+0.06% |
225,000 |
2013/11/20 |
1,796 |
1,797 |
1,796 |
1,796 |
+0.00% |
210,000 |
2013/11/19 |
1,796 |
1,799 |
1,796 |
1,796 |
+0.00% |
432,000 |
2013/11/18 |
1,795 |
1,797 |
1,795 |
1,796 |
+0.06% |
943,000 |
2013/11/15 |
1,796 |
1,797 |
1,794 |
1,795 |
+8.99% |
2,871,000 |
2013/11/14 |
1,647 |
1,647 |
1,647 |
1,647 |
+22.27% |
34,000 |
2013/11/13 |
1,359 |
1,359 |
1,340 |
1,347 |
+0.67% |
19,000 |
2013/11/12 |
1,353 |
1,353 |
1,332 |
1,338 |
-0.52% |
17,000 |
2013/11/11 |
1,345 |
1,346 |
1,338 |
1,345 |
+0.90% |
25,000 |
2013/11/8 |
1,328 |
1,335 |
1,328 |
1,333 |
+0.38% |
5,000 |
2013/11/7 |
1,316 |
1,341 |
1,316 |
1,328 |
+0.91% |
29,000 |
2013/11/6 |
1,282 |
1,340 |
1,281 |
1,316 |
+0.30% |
55,000 |
2013/11/5 |
1,340 |
1,340 |
1,310 |
1,312 |
-2.09% |
47,000 |
2013/11/1 |
1,345 |
1,356 |
1,332 |
1,340 |
-2.55% |
40,000 |
2013/10/31 |
1,360 |
1,377 |
1,336 |
1,375 |
-0.36% |
55,000 |
2013/10/30 |
1,300 |
1,380 |
1,299 |
1,380 |
+0.66% |
143,000 |
2013/10/29 |
1,330 |
1,376 |
1,330 |
1,371 |
+3.08% |
56,000 |
2013/10/28 |
1,311 |
1,357 |
1,311 |
1,330 |
-0.82% |
25,000 |
2013/10/25 |
1,360 |
1,371 |
1,331 |
1,341 |
-1.61% |
28,000 |
2013/10/24 |
1,353 |
1,363 |
1,350 |
1,363 |
+0.96% |
6,000 |
2013/10/23 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
5,000 |
2013/10/22 |
1,360 |
1,361 |
1,331 |
1,350 |
+1.35% |
18,000 |
2013/10/21 |
1,363 |
1,370 |
1,320 |
1,332 |
-2.49% |
70,000 |
2013/10/18 |
1,360 |
1,370 |
1,360 |
1,366 |
+0.44% |
9,000 |
2013/10/17 |
1,365 |
1,365 |
1,350 |
1,360 |
-0.37% |
23,000 |
2013/10/16 |
1,351 |
1,376 |
1,351 |
1,365 |
+0.22% |
36,000 |
2013/10/15 |
1,350 |
1,376 |
1,350 |
1,362 |
+1.04% |
18,000 |
2013/10/11 |
1,308 |
1,348 |
1,307 |
1,348 |
+3.06% |
62,000 |
2013/10/10 |
1,306 |
1,310 |
1,284 |
1,308 |
+0.31% |
17,000 |
2013/10/9 |
1,310 |
1,310 |
1,280 |
1,304 |
-0.46% |
13,000 |
2013/10/8 |
1,270 |
1,315 |
1,270 |
1,310 |
+3.15% |
42,000 |
2013/10/7 |
1,283 |
1,284 |
1,268 |
1,270 |
+1.28% |
19,000 |
2013/10/4 |
1,241 |
1,271 |
1,241 |
1,254 |
-0.56% |
26,000 |
2013/10/3 |
1,268 |
1,285 |
1,241 |
1,261 |
-0.55% |
23,000 |
2013/10/2 |
1,319 |
1,319 |
1,266 |
1,268 |
-2.98% |
29,000 |
2013/10/1 |
1,304 |
1,317 |
1,300 |
1,307 |
-0.98% |
23,000 |
2013/9/30 |
1,324 |
1,324 |
1,285 |
1,320 |
-0.30% |
35,000 |
2013/9/27 |
1,305 |
1,324 |
1,305 |
1,324 |
+0.30% |
10,000 |
2013/9/26 |
1,285 |
1,320 |
1,253 |
1,320 |
+2.72% |
34,000 |
2013/9/25 |
1,267 |
1,285 |
1,266 |
1,285 |
+1.42% |
12,000 |
2013/9/24 |
1,243 |
1,286 |
1,240 |
1,267 |
+0.72% |
14,000 |
2013/9/20 |
1,259 |
1,260 |
1,241 |
1,258 |
+0.24% |
22,000 |
2013/9/19 |
1,255 |
1,255 |
1,250 |
1,255 |
+0.00% |
9,000 |
2013/9/18 |
1,235 |
1,265 |
1,231 |
1,255 |
+0.88% |
18,000 |
2013/9/17 |
1,225 |
1,244 |
1,225 |
1,244 |
+1.55% |
10,000 |
2013/9/13 |
1,205 |
1,230 |
1,205 |
1,225 |
+0.16% |
27,000 |
2013/9/12 |
1,230 |
1,230 |
1,200 |
1,223 |
-0.57% |
12,000 |
2013/9/11 |
1,216 |
1,230 |
1,209 |
1,230 |
+1.15% |
12,000 |
2013/9/10 |
1,208 |
1,216 |
1,201 |
1,216 |
+0.16% |
10,000 |
2013/9/9 |
1,201 |
1,231 |
1,201 |
1,214 |
+0.00% |
7,000 |
2013/9/6 |
1,239 |
1,239 |
1,185 |
1,214 |
+0.25% |
18,000 |
2013/9/5 |
1,213 |
1,213 |
1,210 |
1,211 |
+0.50% |
8,000 |
2013/9/4 |
1,202 |
1,214 |
1,201 |
1,205 |
+0.25% |
14,000 |
2013/9/3 |
1,178 |
1,202 |
1,178 |
1,202 |
+4.16% |
31,000 |
2013/9/2 |
1,190 |
1,190 |
1,141 |
1,154 |
+0.52% |
16,000 |
2013/8/30 |
1,189 |
1,189 |
1,148 |
1,148 |
-3.45% |
31,000 |
2013/8/29 |
1,162 |
1,190 |
1,159 |
1,189 |
+0.85% |
19,000 |
2013/8/28 |
1,180 |
1,180 |
1,160 |
1,179 |
-1.50% |
24,000 |
2013/8/27 |
1,215 |
1,215 |
1,197 |
1,197 |
+1.01% |
11,000 |
2013/8/26 |
1,199 |
1,199 |
1,180 |
1,185 |
+0.77% |
11,000 |
2013/8/23 |
1,180 |
1,190 |
1,169 |
1,176 |
-0.34% |
34,000 |
2013/8/22 |
1,200 |
1,204 |
1,172 |
1,180 |
-0.67% |
54,000 |
|