日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/12/25 |
571 |
580 |
570 |
580 |
-0.17% |
3,000 |
2013/12/24 |
590 |
590 |
581 |
581 |
-1.53% |
2,000 |
2013/12/20 |
600 |
600 |
590 |
590 |
-1.67% |
8,000 |
2013/12/19 |
589 |
600 |
589 |
600 |
+5.26% |
10,000 |
2013/12/18 |
581 |
585 |
565 |
570 |
-5.16% |
13,000 |
2013/12/17 |
601 |
601 |
601 |
601 |
+0.00% |
1,000 |
2013/12/16 |
601 |
601 |
601 |
601 |
-1.31% |
1,000 |
2013/12/9 |
609 |
609 |
609 |
609 |
-0.33% |
1,000 |
2013/12/4 |
601 |
626 |
601 |
611 |
-1.29% |
8,000 |
2013/12/3 |
609 |
620 |
609 |
619 |
+3.17% |
11,000 |
2013/12/2 |
608 |
608 |
600 |
600 |
+0.00% |
3,000 |
2013/11/29 |
600 |
600 |
599 |
600 |
+0.00% |
3,000 |
2013/11/28 |
600 |
600 |
600 |
600 |
-0.99% |
1,000 |
2013/11/27 |
602 |
606 |
596 |
606 |
+1.85% |
3,000 |
2013/11/26 |
610 |
610 |
595 |
595 |
-2.46% |
6,000 |
2013/11/25 |
610 |
610 |
610 |
610 |
+0.83% |
1,000 |
2013/11/22 |
605 |
610 |
603 |
605 |
+0.83% |
5,000 |
2013/11/21 |
586 |
600 |
586 |
600 |
+2.56% |
3,000 |
2013/11/20 |
601 |
601 |
583 |
585 |
+2.45% |
4,000 |
2013/11/18 |
571 |
571 |
571 |
571 |
-4.83% |
2,000 |
2013/11/14 |
600 |
600 |
600 |
600 |
+0.00% |
5,000 |
2013/11/13 |
600 |
600 |
600 |
600 |
+1.69% |
1,000 |
2013/11/12 |
580 |
590 |
580 |
590 |
+1.72% |
2,000 |
2013/11/11 |
580 |
580 |
580 |
580 |
+0.35% |
1,000 |
2013/11/8 |
579 |
579 |
577 |
578 |
-1.70% |
4,000 |
2013/11/6 |
578 |
588 |
578 |
588 |
-2.97% |
5,000 |
2013/11/5 |
607 |
607 |
604 |
606 |
+0.83% |
9,000 |
2013/11/1 |
601 |
601 |
601 |
601 |
+5.07% |
1,000 |
2013/10/31 |
572 |
572 |
572 |
572 |
-1.72% |
1,000 |
2013/10/29 |
596 |
596 |
582 |
582 |
-2.35% |
4,000 |
2013/10/28 |
600 |
600 |
596 |
596 |
-0.67% |
25,000 |
2013/10/25 |
600 |
600 |
600 |
600 |
-0.17% |
1,000 |
2013/10/24 |
601 |
601 |
601 |
601 |
+0.67% |
4,000 |
2013/10/22 |
597 |
597 |
597 |
597 |
+0.17% |
1,000 |
2013/10/21 |
596 |
596 |
596 |
596 |
+1.71% |
1,000 |
2013/10/16 |
586 |
586 |
586 |
586 |
-1.68% |
2,000 |
2013/10/9 |
596 |
596 |
596 |
596 |
+0.00% |
3,000 |
2013/10/7 |
596 |
596 |
596 |
596 |
+0.85% |
1,000 |
2013/10/4 |
608 |
608 |
591 |
591 |
-2.80% |
4,000 |
2013/10/3 |
608 |
608 |
608 |
608 |
-0.82% |
2,000 |
2013/10/2 |
635 |
635 |
613 |
613 |
+0.00% |
5,000 |
2013/9/26 |
613 |
613 |
613 |
613 |
+0.16% |
1,000 |
2013/9/24 |
612 |
612 |
612 |
612 |
-2.86% |
1,000 |
2013/9/19 |
630 |
630 |
610 |
630 |
-2.33% |
5,000 |
2013/9/18 |
645 |
645 |
645 |
645 |
+6.61% |
1,000 |
2013/9/13 |
605 |
605 |
605 |
605 |
+0.00% |
1,000 |
2013/9/11 |
590 |
605 |
590 |
605 |
+0.83% |
6,000 |
2013/9/10 |
590 |
600 |
590 |
600 |
+1.18% |
4,000 |
2013/9/9 |
590 |
593 |
590 |
593 |
+0.51% |
2,000 |
2013/9/6 |
582 |
590 |
582 |
590 |
+1.37% |
3,000 |
2013/9/5 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2013/9/4 |
560 |
582 |
560 |
582 |
-1.36% |
4,000 |
2013/9/3 |
575 |
590 |
575 |
590 |
+2.61% |
13,000 |
2013/8/30 |
575 |
575 |
575 |
575 |
+1.77% |
1,000 |
2013/8/26 |
584 |
585 |
565 |
565 |
+1.80% |
7,000 |
2013/8/23 |
555 |
555 |
555 |
555 |
-0.36% |
2,000 |
2013/8/15 |
557 |
557 |
557 |
557 |
-0.54% |
1,000 |
2013/8/13 |
560 |
560 |
560 |
560 |
-1.75% |
1,000 |
2013/8/12 |
570 |
570 |
570 |
570 |
+0.00% |
2,000 |
2013/8/9 |
599 |
599 |
570 |
570 |
+1.79% |
9,000 |
2013/8/8 |
560 |
560 |
560 |
560 |
+0.00% |
1,000 |
2013/8/7 |
560 |
560 |
560 |
560 |
-4.11% |
2,000 |
2013/8/5 |
584 |
584 |
584 |
584 |
+0.00% |
2,000 |
2013/8/2 |
586 |
586 |
576 |
584 |
-2.34% |
4,000 |
2013/8/1 |
598 |
598 |
598 |
598 |
+9.72% |
1,000 |
2013/7/31 |
545 |
545 |
545 |
545 |
+1.87% |
3,000 |
2013/7/30 |
535 |
535 |
535 |
535 |
+1.90% |
1,000 |
2013/7/29 |
525 |
525 |
525 |
525 |
-0.94% |
1,000 |
2013/7/25 |
530 |
530 |
530 |
530 |
+0.38% |
1,000 |
2013/7/24 |
528 |
528 |
528 |
528 |
+0.38% |
1,000 |
2013/7/18 |
526 |
526 |
526 |
526 |
-1.87% |
1,000 |
2013/7/16 |
536 |
536 |
536 |
536 |
+0.00% |
1,000 |
2013/7/12 |
536 |
536 |
536 |
536 |
+0.00% |
1,000 |
2013/7/10 |
536 |
536 |
536 |
536 |
+0.94% |
1,000 |
2013/7/9 |
531 |
531 |
531 |
531 |
+0.38% |
1,000 |
2013/7/8 |
529 |
529 |
529 |
529 |
-1.86% |
2,000 |
2013/7/5 |
530 |
539 |
530 |
539 |
+1.70% |
6,000 |
2013/7/4 |
530 |
530 |
530 |
530 |
+0.00% |
1,000 |
2013/7/3 |
530 |
530 |
530 |
530 |
-2.75% |
1,000 |
2013/7/2 |
545 |
545 |
545 |
545 |
+6.65% |
2,000 |
2013/6/27 |
511 |
511 |
511 |
511 |
-1.73% |
1,000 |
2013/6/26 |
520 |
520 |
520 |
520 |
-1.33% |
2,000 |
2013/6/21 |
524 |
527 |
514 |
527 |
+0.00% |
3,000 |
2013/6/14 |
527 |
527 |
527 |
527 |
+0.96% |
1,000 |
2013/6/13 |
522 |
522 |
522 |
522 |
+0.38% |
1,000 |
2013/6/10 |
520 |
520 |
520 |
520 |
-0.19% |
1,000 |
2013/6/7 |
533 |
533 |
521 |
521 |
-2.25% |
3,000 |
2013/6/5 |
533 |
533 |
533 |
533 |
-1.66% |
1,000 |
2013/6/4 |
542 |
542 |
542 |
542 |
+0.00% |
7,000 |
2013/6/3 |
555 |
555 |
542 |
542 |
-2.34% |
6,000 |
2013/5/31 |
555 |
555 |
555 |
555 |
+0.00% |
1,000 |
2013/5/27 |
555 |
555 |
555 |
555 |
-2.46% |
1,000 |
2013/5/24 |
569 |
569 |
569 |
569 |
-0.18% |
1,000 |
2013/5/23 |
570 |
570 |
570 |
570 |
+0.00% |
4,000 |
2013/5/21 |
550 |
570 |
550 |
570 |
+0.00% |
3,000 |
2013/5/20 |
565 |
570 |
565 |
570 |
+3.64% |
4,000 |
2013/5/17 |
531 |
560 |
531 |
550 |
+5.57% |
4,000 |
2013/5/16 |
545 |
545 |
515 |
521 |
-4.58% |
8,000 |
2013/5/10 |
560 |
560 |
546 |
546 |
-2.50% |
4,000 |
2013/5/9 |
565 |
565 |
560 |
560 |
-1.23% |
5,000 |
2013/5/8 |
567 |
567 |
567 |
567 |
+1.25% |
3,000 |
2013/5/7 |
552 |
560 |
545 |
560 |
-1.75% |
11,000 |
2013/5/2 |
570 |
570 |
570 |
570 |
+3.64% |
1,000 |
2013/4/30 |
550 |
550 |
550 |
550 |
+0.00% |
1,000 |
2013/4/22 |
550 |
550 |
550 |
550 |
-2.65% |
1,000 |
2013/4/18 |
565 |
565 |
565 |
565 |
+3.67% |
2,000 |
2013/4/17 |
545 |
545 |
545 |
545 |
-1.80% |
1,000 |
2013/4/16 |
555 |
555 |
555 |
555 |
+0.00% |
1,000 |
2013/4/11 |
555 |
555 |
555 |
555 |
+0.91% |
1,000 |
2013/4/10 |
550 |
550 |
550 |
550 |
-5.17% |
1,000 |
2013/4/9 |
580 |
580 |
580 |
580 |
+0.17% |
1,000 |
2013/4/8 |
579 |
579 |
579 |
579 |
-0.17% |
1,000 |
2013/4/5 |
537 |
580 |
537 |
580 |
+8.01% |
2,000 |
2013/4/4 |
537 |
537 |
537 |
537 |
-2.89% |
1,000 |
2013/4/3 |
553 |
553 |
553 |
553 |
-2.98% |
1,000 |
2013/4/2 |
570 |
570 |
570 |
570 |
+0.88% |
1,000 |
2013/4/1 |
565 |
565 |
565 |
565 |
+6.60% |
1,000 |
2013/3/27 |
530 |
530 |
530 |
530 |
+0.00% |
1,000 |
2013/3/26 |
530 |
530 |
530 |
530 |
-1.85% |
1,000 |
2013/3/25 |
540 |
540 |
540 |
540 |
-0.92% |
1,000 |
2013/3/22 |
545 |
545 |
545 |
545 |
-0.91% |
1,000 |
2013/3/21 |
550 |
550 |
550 |
550 |
-1.79% |
1,000 |
2013/3/18 |
560 |
560 |
560 |
560 |
-0.36% |
2,000 |
|