日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/3/3 |
470 |
470 |
457 |
469 |
-0.85% |
700 |
2014/2/28 |
466 |
473 |
466 |
473 |
-0.21% |
500 |
2014/2/27 |
469 |
474 |
469 |
474 |
-0.42% |
5,500 |
2014/2/26 |
477 |
477 |
476 |
476 |
-0.21% |
500 |
2014/2/25 |
461 |
477 |
461 |
477 |
+1.71% |
400 |
2014/2/24 |
450 |
469 |
450 |
469 |
+6.11% |
9,800 |
2014/2/21 |
430 |
442 |
430 |
442 |
+5.24% |
1,000 |
2014/2/20 |
428 |
428 |
420 |
420 |
-1.18% |
900 |
2014/2/19 |
423 |
430 |
423 |
425 |
-0.70% |
2,400 |
2014/2/18 |
420 |
428 |
420 |
428 |
+0.94% |
13,400 |
2014/2/17 |
418 |
424 |
396 |
424 |
+1.44% |
10,000 |
2014/2/14 |
416 |
422 |
413 |
418 |
-1.42% |
1,700 |
2014/2/13 |
431 |
431 |
420 |
424 |
-1.62% |
1,200 |
2014/2/12 |
423 |
431 |
423 |
431 |
+2.13% |
600 |
2014/2/10 |
423 |
424 |
420 |
422 |
-0.24% |
2,200 |
2014/2/7 |
419 |
423 |
419 |
423 |
+0.48% |
1,000 |
2014/2/5 |
421 |
421 |
421 |
421 |
+0.24% |
500 |
2014/2/4 |
432 |
432 |
419 |
420 |
-3.23% |
1,500 |
2014/2/3 |
434 |
434 |
421 |
434 |
+0.00% |
11,400 |
2014/1/31 |
431 |
434 |
431 |
434 |
+0.23% |
500 |
2014/1/29 |
425 |
434 |
425 |
433 |
+1.88% |
7,000 |
2014/1/28 |
430 |
439 |
409 |
425 |
+0.71% |
10,000 |
2014/1/27 |
434 |
434 |
410 |
422 |
-5.17% |
2,800 |
2014/1/24 |
465 |
465 |
445 |
445 |
-4.30% |
500 |
2014/1/20 |
460 |
465 |
460 |
465 |
+2.20% |
700 |
2014/1/17 |
450 |
457 |
449 |
455 |
+1.11% |
2,100 |
2014/1/16 |
447 |
455 |
447 |
450 |
+1.81% |
700 |
2014/1/14 |
447 |
447 |
442 |
442 |
+2.55% |
300 |
2014/1/10 |
437 |
437 |
431 |
431 |
-1.37% |
1,300 |
2014/1/9 |
439 |
447 |
437 |
437 |
-2.67% |
500 |
2014/1/7 |
449 |
449 |
449 |
449 |
-2.18% |
500 |
2014/1/6 |
448 |
459 |
448 |
459 |
+3.85% |
2,100 |
2013/12/30 |
432 |
443 |
429 |
442 |
+2.31% |
8,000 |
2013/12/27 |
430 |
434 |
427 |
432 |
+2.86% |
7,000 |
2013/12/26 |
420 |
420 |
420 |
420 |
+0.00% |
100 |
2013/12/25 |
420 |
421 |
420 |
420 |
-2.33% |
800 |
2013/12/24 |
429 |
448 |
428 |
430 |
+8.31% |
15,000 |
2013/12/19 |
397 |
397 |
397 |
397 |
-1.98% |
800 |
2013/12/16 |
405 |
405 |
405 |
405 |
+0.00% |
300 |
2013/12/12 |
405 |
405 |
405 |
405 |
+0.00% |
1,200 |
2013/12/11 |
405 |
405 |
405 |
405 |
+2.02% |
2,500 |
2013/12/9 |
397 |
397 |
397 |
397 |
+1.28% |
100 |
2013/12/5 |
392 |
392 |
392 |
392 |
+0.00% |
600 |
2013/12/4 |
402 |
405 |
392 |
392 |
-5.08% |
3,100 |
2013/12/3 |
414 |
414 |
413 |
413 |
+0.98% |
400 |
2013/12/2 |
409 |
409 |
409 |
409 |
+0.00% |
300 |
2013/11/28 |
409 |
409 |
409 |
409 |
+0.00% |
100 |
2013/11/27 |
410 |
410 |
409 |
409 |
+1.24% |
1,000 |
2013/11/26 |
404 |
404 |
404 |
404 |
+0.00% |
600 |
2013/11/22 |
404 |
404 |
404 |
404 |
+0.00% |
1,600 |
2013/11/21 |
401 |
404 |
401 |
404 |
+3.59% |
1,300 |
2013/11/20 |
390 |
390 |
390 |
390 |
+0.00% |
200 |
2013/11/15 |
390 |
390 |
390 |
390 |
+1.83% |
1,100 |
2013/11/14 |
383 |
383 |
383 |
383 |
+1.06% |
300 |
2013/11/13 |
379 |
379 |
379 |
379 |
+0.00% |
100 |
2013/11/11 |
384 |
384 |
379 |
379 |
-1.30% |
1,800 |
2013/11/8 |
379 |
384 |
379 |
384 |
+1.05% |
200 |
2013/11/6 |
387 |
387 |
380 |
380 |
-3.80% |
900 |
2013/11/5 |
395 |
395 |
395 |
395 |
+1.54% |
1,300 |
2013/11/1 |
389 |
389 |
389 |
389 |
+0.00% |
200 |
2013/10/31 |
389 |
389 |
389 |
389 |
+3.73% |
1,000 |
2013/10/30 |
380 |
380 |
375 |
375 |
-3.35% |
900 |
2013/10/29 |
388 |
388 |
388 |
388 |
+1.84% |
900 |
2013/10/28 |
385 |
385 |
381 |
381 |
-1.04% |
800 |
2013/10/17 |
385 |
385 |
385 |
385 |
+0.00% |
600 |
2013/10/16 |
385 |
385 |
385 |
385 |
+0.26% |
100 |
2013/10/15 |
384 |
384 |
384 |
384 |
+0.00% |
100 |
2013/10/11 |
385 |
385 |
384 |
384 |
+0.00% |
600 |
2013/10/10 |
384 |
384 |
384 |
384 |
+0.00% |
200 |
2013/10/9 |
384 |
384 |
384 |
384 |
+1.05% |
100 |
2013/10/7 |
375 |
380 |
375 |
380 |
-1.04% |
200 |
2013/10/4 |
384 |
384 |
384 |
384 |
+0.00% |
100 |
2013/10/2 |
384 |
384 |
384 |
384 |
+1.05% |
300 |
2013/10/1 |
380 |
380 |
380 |
380 |
+0.00% |
100 |
2013/9/30 |
384 |
384 |
380 |
380 |
-1.30% |
300 |
2013/9/27 |
385 |
385 |
385 |
385 |
-0.26% |
700 |
2013/9/26 |
386 |
386 |
386 |
386 |
-0.77% |
700 |
2013/9/24 |
389 |
389 |
389 |
389 |
+1.83% |
900 |
2013/9/20 |
384 |
384 |
382 |
382 |
+0.00% |
1,300 |
2013/9/11 |
377 |
382 |
377 |
382 |
+0.00% |
200 |
2013/9/10 |
383 |
383 |
382 |
382 |
+0.00% |
2,600 |
2013/9/9 |
385 |
385 |
382 |
382 |
-0.78% |
4,600 |
2013/9/6 |
385 |
385 |
385 |
385 |
+0.26% |
200 |
2013/9/5 |
384 |
384 |
384 |
384 |
+0.00% |
2,800 |
2013/9/3 |
384 |
384 |
384 |
384 |
+0.79% |
4,000 |
2013/9/2 |
372 |
381 |
372 |
381 |
+2.42% |
1,200 |
2013/8/30 |
373 |
373 |
372 |
372 |
-2.87% |
200 |
2013/8/27 |
383 |
383 |
383 |
383 |
+0.26% |
1,300 |
2013/8/26 |
372 |
382 |
372 |
382 |
+3.24% |
300 |
2013/8/20 |
370 |
370 |
370 |
370 |
+0.54% |
200 |
2013/8/19 |
368 |
368 |
368 |
368 |
-4.17% |
200 |
2013/8/16 |
384 |
384 |
384 |
384 |
+0.26% |
100 |
2013/8/15 |
383 |
383 |
383 |
383 |
+0.00% |
100 |
2013/8/14 |
383 |
383 |
383 |
383 |
-0.26% |
200 |
2013/8/13 |
384 |
384 |
384 |
384 |
+2.40% |
400 |
2013/8/12 |
375 |
375 |
375 |
375 |
+0.00% |
1,500 |
2013/8/9 |
375 |
375 |
375 |
375 |
-1.32% |
200 |
2013/8/7 |
382 |
382 |
380 |
380 |
-1.04% |
200 |
2013/8/2 |
384 |
384 |
384 |
384 |
+0.00% |
200 |
2013/8/1 |
384 |
384 |
384 |
384 |
-0.26% |
200 |
2013/7/29 |
385 |
385 |
385 |
385 |
+2.12% |
1,500 |
2013/7/26 |
377 |
377 |
377 |
377 |
+4.43% |
200 |
2013/7/25 |
361 |
361 |
361 |
361 |
-1.90% |
100 |
2013/7/19 |
368 |
368 |
368 |
368 |
-3.16% |
200 |
2013/7/18 |
380 |
380 |
380 |
380 |
+0.00% |
100 |
2013/7/16 |
380 |
380 |
380 |
380 |
+0.00% |
100 |
2013/7/11 |
380 |
380 |
380 |
380 |
+0.00% |
800 |
2013/7/10 |
376 |
380 |
376 |
380 |
+1.06% |
1,700 |
2013/7/9 |
370 |
379 |
370 |
376 |
+1.62% |
900 |
2013/7/8 |
372 |
373 |
370 |
370 |
-0.54% |
900 |
2013/7/5 |
370 |
372 |
366 |
372 |
-2.11% |
700 |
2013/7/4 |
380 |
380 |
380 |
380 |
+2.15% |
300 |
2013/7/3 |
380 |
380 |
372 |
372 |
+0.00% |
3,000 |
2013/7/2 |
372 |
372 |
372 |
372 |
+2.76% |
600 |
2013/7/1 |
362 |
362 |
362 |
362 |
+2.84% |
1,500 |
2013/6/28 |
352 |
352 |
352 |
352 |
+0.28% |
100 |
2013/6/27 |
361 |
361 |
351 |
351 |
+0.00% |
1,400 |
2013/6/26 |
351 |
351 |
351 |
351 |
+0.00% |
800 |
2013/6/24 |
350 |
351 |
350 |
351 |
-0.85% |
500 |
2013/6/21 |
365 |
365 |
325 |
354 |
-3.80% |
2,800 |
2013/6/20 |
372 |
372 |
345 |
368 |
-3.92% |
1,600 |
2013/6/12 |
384 |
384 |
383 |
383 |
-0.26% |
500 |
2013/6/11 |
370 |
384 |
370 |
384 |
+3.78% |
400 |
|