日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/12/27 |
74 |
75 |
74 |
74 |
+0.00% |
17,000 |
2013/12/26 |
74 |
74 |
74 |
74 |
+0.00% |
6,000 |
2013/12/25 |
74 |
74 |
74 |
74 |
+0.00% |
6,000 |
2013/12/24 |
74 |
74 |
74 |
74 |
+0.00% |
2,000 |
2013/12/20 |
74 |
74 |
74 |
74 |
+0.00% |
1,000 |
2013/12/19 |
74 |
74 |
74 |
74 |
-1.33% |
1,000 |
2013/12/18 |
75 |
75 |
74 |
75 |
+1.35% |
5,000 |
2013/12/17 |
74 |
74 |
74 |
74 |
+0.00% |
8,000 |
2013/12/16 |
74 |
74 |
74 |
74 |
+0.00% |
15,000 |
2013/12/13 |
74 |
74 |
74 |
74 |
+0.00% |
9,000 |
2013/12/12 |
74 |
74 |
74 |
74 |
+0.00% |
5,000 |
2013/12/11 |
74 |
74 |
74 |
74 |
+0.00% |
11,000 |
2013/12/10 |
74 |
74 |
74 |
74 |
+0.00% |
13,000 |
2013/12/9 |
74 |
74 |
74 |
74 |
-1.33% |
20,000 |
2013/12/3 |
75 |
75 |
75 |
75 |
+0.00% |
4,000 |
2013/12/2 |
74 |
75 |
74 |
75 |
+1.35% |
2,000 |
2013/11/28 |
74 |
74 |
74 |
74 |
-1.33% |
1,000 |
2013/11/27 |
75 |
75 |
74 |
75 |
+0.00% |
3,000 |
2013/11/26 |
74 |
75 |
74 |
75 |
+1.35% |
27,000 |
2013/11/25 |
74 |
74 |
74 |
74 |
-1.33% |
13,000 |
2013/11/22 |
75 |
75 |
75 |
75 |
+1.35% |
1,000 |
2013/11/20 |
74 |
74 |
74 |
74 |
+0.00% |
3,000 |
2013/11/18 |
74 |
74 |
74 |
74 |
+0.00% |
5,000 |
2013/11/15 |
75 |
75 |
74 |
74 |
+0.00% |
2,000 |
2013/11/8 |
74 |
74 |
74 |
74 |
-1.33% |
6,000 |
2013/11/5 |
75 |
75 |
75 |
75 |
+1.35% |
7,000 |
2013/11/1 |
74 |
74 |
74 |
74 |
+0.00% |
2,000 |
2013/10/28 |
75 |
75 |
74 |
74 |
-1.33% |
194,000 |
2013/10/25 |
75 |
75 |
75 |
75 |
+0.00% |
162,000 |
2013/10/24 |
75 |
75 |
75 |
75 |
+1.35% |
162,000 |
2013/10/23 |
74 |
74 |
74 |
74 |
+0.00% |
1,000 |
2013/10/22 |
75 |
75 |
74 |
74 |
-1.33% |
42,000 |
2013/10/21 |
75 |
75 |
75 |
75 |
+0.00% |
3,000 |
2013/10/18 |
74 |
75 |
74 |
75 |
+0.00% |
20,000 |
2013/10/17 |
75 |
75 |
74 |
75 |
+0.00% |
221,000 |
2013/10/16 |
75 |
75 |
75 |
75 |
+1.35% |
159,000 |
2013/10/15 |
75 |
75 |
74 |
74 |
-1.33% |
170,000 |
2013/10/11 |
75 |
75 |
74 |
75 |
+0.00% |
160,000 |
2013/10/10 |
75 |
75 |
75 |
75 |
+1.35% |
156,000 |
2013/10/8 |
75 |
75 |
74 |
74 |
+0.00% |
87,000 |
2013/10/7 |
74 |
74 |
74 |
74 |
+0.00% |
87,000 |
2013/10/4 |
74 |
74 |
74 |
74 |
-1.33% |
35,000 |
2013/10/3 |
75 |
75 |
74 |
75 |
+0.00% |
32,000 |
2013/10/2 |
75 |
75 |
75 |
75 |
+1.35% |
491,000 |
2013/10/1 |
74 |
75 |
74 |
74 |
+0.00% |
292,000 |
2013/9/30 |
75 |
75 |
74 |
74 |
+0.00% |
38,000 |
2013/9/27 |
74 |
75 |
74 |
74 |
+0.00% |
21,000 |
2013/9/26 |
74 |
74 |
74 |
74 |
+0.00% |
82,000 |
2013/9/25 |
75 |
75 |
74 |
74 |
+0.00% |
50,000 |
2013/9/24 |
74 |
74 |
74 |
74 |
+0.00% |
25,000 |
2013/9/20 |
74 |
74 |
74 |
74 |
+0.00% |
20,000 |
2013/9/19 |
75 |
75 |
74 |
74 |
+0.00% |
164,000 |
2013/9/18 |
75 |
75 |
74 |
74 |
+0.00% |
371,000 |
2013/9/17 |
75 |
75 |
74 |
74 |
-1.33% |
182,000 |
2013/9/13 |
75 |
75 |
74 |
75 |
+1.35% |
182,000 |
2013/9/12 |
74 |
74 |
74 |
74 |
+0.00% |
216,000 |
2013/9/11 |
75 |
75 |
74 |
74 |
+0.00% |
215,000 |
2013/9/10 |
75 |
75 |
74 |
74 |
-1.33% |
200,000 |
2013/9/9 |
74 |
75 |
74 |
75 |
+1.35% |
220,000 |
2013/9/6 |
74 |
75 |
74 |
74 |
+0.00% |
196,000 |
2013/9/5 |
75 |
75 |
74 |
74 |
-1.33% |
217,000 |
2013/9/4 |
75 |
75 |
74 |
75 |
+1.35% |
251,000 |
2013/9/3 |
75 |
75 |
74 |
74 |
-1.33% |
180,000 |
2013/9/2 |
75 |
75 |
74 |
75 |
+1.35% |
365,000 |
2013/8/30 |
74 |
75 |
74 |
74 |
+0.00% |
337,000 |
2013/8/29 |
74 |
75 |
74 |
74 |
+0.00% |
95,000 |
2013/8/28 |
75 |
75 |
74 |
74 |
+0.00% |
301,000 |
2013/8/27 |
75 |
75 |
74 |
74 |
+0.00% |
132,000 |
2013/8/26 |
75 |
75 |
74 |
74 |
-1.33% |
436,000 |
2013/8/23 |
74 |
75 |
74 |
75 |
+17.19% |
879,000 |
2013/8/22 |
65 |
65 |
64 |
64 |
+0.00% |
11,000 |
2013/8/20 |
64 |
64 |
64 |
64 |
+1.59% |
1,000 |
2013/8/19 |
63 |
63 |
63 |
63 |
-1.56% |
1,000 |
2013/8/16 |
63 |
64 |
63 |
64 |
+3.23% |
2,000 |
2013/8/14 |
62 |
62 |
62 |
62 |
-1.59% |
4,000 |
2013/8/13 |
62 |
63 |
62 |
63 |
+0.00% |
3,000 |
2013/8/12 |
63 |
64 |
63 |
63 |
-3.08% |
7,000 |
2013/8/9 |
65 |
65 |
65 |
65 |
+0.00% |
1,000 |
2013/8/8 |
65 |
65 |
65 |
65 |
+1.56% |
6,000 |
2013/8/7 |
64 |
64 |
64 |
64 |
+0.00% |
3,000 |
2013/8/6 |
64 |
64 |
64 |
64 |
+0.00% |
13,000 |
2013/8/5 |
64 |
64 |
64 |
64 |
-1.54% |
1,000 |
2013/8/1 |
65 |
65 |
65 |
65 |
+0.00% |
2,000 |
2013/7/31 |
66 |
66 |
63 |
65 |
+1.56% |
7,000 |
2013/7/30 |
64 |
64 |
64 |
64 |
+1.59% |
1,000 |
2013/7/29 |
63 |
63 |
63 |
63 |
-4.55% |
4,000 |
2013/7/26 |
66 |
66 |
66 |
66 |
+0.00% |
2,000 |
2013/7/25 |
66 |
66 |
66 |
66 |
+3.12% |
7,000 |
2013/7/24 |
64 |
64 |
64 |
64 |
+1.59% |
5,000 |
2013/7/23 |
63 |
63 |
63 |
63 |
+0.00% |
1,000 |
2013/7/22 |
66 |
66 |
63 |
63 |
+0.00% |
8,000 |
2013/7/19 |
64 |
64 |
63 |
63 |
-3.08% |
5,000 |
2013/7/18 |
65 |
65 |
65 |
65 |
-1.52% |
1,000 |
2013/7/17 |
66 |
66 |
66 |
66 |
+1.54% |
1,000 |
2013/7/16 |
65 |
65 |
65 |
65 |
+1.56% |
11,000 |
2013/7/12 |
64 |
64 |
64 |
64 |
-4.48% |
1,000 |
2013/7/10 |
65 |
67 |
65 |
67 |
+3.08% |
6,000 |
2013/7/9 |
63 |
65 |
63 |
65 |
+3.17% |
6,000 |
2013/7/8 |
64 |
64 |
62 |
63 |
-1.56% |
8,000 |
2013/7/5 |
64 |
64 |
64 |
64 |
+1.59% |
5,000 |
2013/7/4 |
63 |
63 |
61 |
63 |
-1.56% |
4,000 |
2013/7/3 |
62 |
64 |
62 |
64 |
+1.59% |
4,000 |
2013/7/2 |
62 |
63 |
62 |
63 |
+1.61% |
15,000 |
2013/7/1 |
62 |
62 |
62 |
62 |
+1.64% |
3,000 |
2013/6/28 |
61 |
61 |
56 |
61 |
-1.61% |
34,000 |
2013/6/27 |
61 |
62 |
60 |
62 |
+1.64% |
9,000 |
2013/6/26 |
61 |
61 |
61 |
61 |
+0.00% |
2,000 |
2013/6/25 |
62 |
62 |
61 |
61 |
-1.61% |
12,000 |
2013/6/24 |
62 |
63 |
62 |
62 |
-1.59% |
17,000 |
2013/6/21 |
62 |
63 |
62 |
63 |
+3.28% |
26,000 |
2013/6/20 |
62 |
63 |
61 |
61 |
-6.15% |
23,000 |
2013/6/18 |
67 |
68 |
65 |
65 |
+0.00% |
12,000 |
2013/6/14 |
64 |
65 |
64 |
65 |
+1.56% |
5,000 |
2013/6/13 |
64 |
64 |
64 |
64 |
+0.00% |
1,000 |
2013/6/12 |
63 |
64 |
63 |
64 |
+1.59% |
7,000 |
2013/6/11 |
63 |
64 |
63 |
63 |
-4.55% |
5,000 |
2013/6/10 |
63 |
66 |
63 |
66 |
+6.45% |
10,000 |
2013/6/7 |
61 |
62 |
60 |
62 |
-6.06% |
44,000 |
2013/6/6 |
64 |
66 |
63 |
66 |
+0.00% |
11,000 |
2013/6/5 |
65 |
66 |
65 |
66 |
+3.12% |
11,000 |
2013/6/4 |
63 |
64 |
63 |
64 |
+1.59% |
3,000 |
2013/6/3 |
63 |
64 |
61 |
63 |
-3.08% |
72,000 |
2013/5/31 |
67 |
67 |
65 |
65 |
-1.52% |
11,000 |
|