日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/10/28 |
1,092 |
1,092 |
1,092 |
1,092 |
+0.00% |
11,000 |
2013/10/23 |
1,092 |
1,092 |
1,092 |
1,092 |
-0.55% |
3,000 |
2013/10/21 |
1,098 |
1,098 |
1,098 |
1,098 |
+0.00% |
1,000 |
2013/10/18 |
1,098 |
1,098 |
1,098 |
1,098 |
-0.09% |
2,000 |
2013/10/16 |
1,098 |
1,099 |
1,098 |
1,099 |
+0.46% |
7,000 |
2013/10/4 |
1,094 |
1,094 |
1,094 |
1,094 |
+0.09% |
1,000 |
2013/10/3 |
1,093 |
1,093 |
1,093 |
1,093 |
+0.00% |
1,000 |
2013/10/2 |
1,100 |
1,100 |
1,093 |
1,093 |
-0.64% |
3,000 |
2013/10/1 |
1,093 |
1,100 |
1,093 |
1,100 |
+0.64% |
2,000 |
2013/9/27 |
1,093 |
1,093 |
1,093 |
1,093 |
+0.00% |
1,000 |
2013/9/24 |
1,093 |
1,093 |
1,093 |
1,093 |
+0.09% |
1,000 |
2013/9/19 |
1,099 |
1,099 |
1,092 |
1,092 |
-0.46% |
2,000 |
2013/9/12 |
1,097 |
1,097 |
1,097 |
1,097 |
+0.00% |
1,000 |
2013/9/10 |
1,097 |
1,097 |
1,097 |
1,097 |
-0.18% |
2,000 |
2013/9/5 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.00% |
6,000 |
2013/9/4 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.00% |
1,000 |
2013/9/3 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.00% |
1,000 |
2013/9/2 |
1,099 |
1,099 |
1,099 |
1,099 |
-0.09% |
1,000 |
2013/8/29 |
1,099 |
1,100 |
1,099 |
1,100 |
+0.09% |
3,000 |
2013/8/28 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.00% |
1,000 |
2013/8/26 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.09% |
1,000 |
2013/8/23 |
1,098 |
1,098 |
1,098 |
1,098 |
-0.09% |
1,000 |
2013/8/22 |
1,099 |
1,099 |
1,099 |
1,099 |
-0.09% |
3,000 |
2013/8/21 |
1,100 |
1,100 |
1,100 |
1,100 |
+0.09% |
1,000 |
2013/8/20 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.09% |
1,000 |
2013/8/19 |
1,098 |
1,098 |
1,098 |
1,098 |
+0.00% |
4,000 |
2013/8/16 |
1,099 |
1,099 |
1,098 |
1,098 |
+0.00% |
9,000 |
2013/8/15 |
1,099 |
1,099 |
1,098 |
1,098 |
+0.00% |
3,000 |
2013/8/14 |
1,098 |
1,098 |
1,098 |
1,098 |
+0.00% |
11,000 |
2013/8/13 |
1,098 |
1,098 |
1,098 |
1,098 |
+0.00% |
4,000 |
2013/8/12 |
1,098 |
1,098 |
1,098 |
1,098 |
+0.09% |
17,000 |
2013/8/9 |
1,098 |
1,098 |
1,097 |
1,097 |
+0.00% |
8,000 |
2013/8/8 |
1,097 |
1,097 |
1,097 |
1,097 |
+0.00% |
8,000 |
2013/8/7 |
1,098 |
1,098 |
1,097 |
1,097 |
+0.00% |
17,000 |
2013/8/6 |
1,097 |
1,098 |
1,097 |
1,097 |
+0.00% |
15,000 |
2013/8/5 |
1,096 |
1,097 |
1,096 |
1,097 |
+0.09% |
73,000 |
2013/8/2 |
1,096 |
1,098 |
1,096 |
1,096 |
+8.51% |
126,000 |
2013/8/1 |
1,010 |
1,010 |
1,010 |
1,010 |
+17.44% |
3,000 |
2013/7/30 |
860 |
860 |
860 |
860 |
-1.71% |
1,000 |
2013/7/29 |
875 |
875 |
875 |
875 |
-0.11% |
1,000 |
2013/7/25 |
876 |
876 |
876 |
876 |
+0.00% |
3,000 |
2013/7/11 |
876 |
876 |
876 |
876 |
+0.00% |
1,000 |
2013/7/5 |
880 |
880 |
876 |
876 |
+0.00% |
13,000 |
2013/7/4 |
888 |
888 |
876 |
876 |
-2.67% |
2,000 |
2013/7/3 |
900 |
900 |
900 |
900 |
+0.00% |
2,000 |
2013/7/2 |
900 |
900 |
900 |
900 |
-1.64% |
1,000 |
2013/6/27 |
915 |
915 |
915 |
915 |
+1.89% |
9,000 |
2013/6/26 |
880 |
898 |
880 |
898 |
+8.32% |
2,000 |
2013/6/21 |
829 |
829 |
829 |
829 |
-5.80% |
1,000 |
2013/6/19 |
880 |
880 |
880 |
880 |
-2.22% |
1,000 |
2013/6/18 |
900 |
900 |
900 |
900 |
-2.91% |
1,000 |
2013/6/6 |
927 |
927 |
927 |
927 |
+1.98% |
30,000 |
2013/6/5 |
892 |
910 |
890 |
909 |
+3.30% |
20,000 |
2013/6/4 |
880 |
880 |
880 |
880 |
+0.00% |
1,000 |
2013/6/3 |
880 |
880 |
880 |
880 |
-2.22% |
1,000 |
2013/5/31 |
900 |
900 |
900 |
900 |
+3.45% |
2,000 |
2013/5/30 |
870 |
870 |
870 |
870 |
-0.46% |
1,000 |
2013/5/28 |
874 |
874 |
874 |
874 |
+1.63% |
3,000 |
2013/5/27 |
860 |
860 |
860 |
860 |
+0.00% |
1,000 |
2013/5/24 |
860 |
860 |
860 |
860 |
+0.47% |
1,000 |
2013/5/23 |
870 |
870 |
856 |
856 |
-4.89% |
3,000 |
2013/5/15 |
948 |
948 |
900 |
900 |
-5.06% |
3,000 |
2013/5/10 |
948 |
948 |
948 |
948 |
+1.94% |
8,000 |
2013/5/9 |
795 |
930 |
795 |
930 |
+19.23% |
2,000 |
2013/5/8 |
770 |
790 |
770 |
780 |
+3.31% |
6,000 |
2013/5/7 |
750 |
755 |
750 |
755 |
+2.03% |
2,000 |
2013/5/2 |
740 |
740 |
740 |
740 |
+1.37% |
1,000 |
2013/4/30 |
730 |
730 |
730 |
730 |
+0.69% |
1,000 |
2013/4/26 |
725 |
725 |
725 |
725 |
+1.54% |
2,000 |
2013/4/25 |
729 |
729 |
714 |
714 |
-2.06% |
3,000 |
2013/4/24 |
729 |
729 |
729 |
729 |
+2.10% |
1,000 |
2013/4/23 |
714 |
714 |
714 |
714 |
+1.13% |
1,000 |
2013/4/19 |
706 |
706 |
706 |
706 |
+0.00% |
1,000 |
2013/4/10 |
706 |
706 |
706 |
706 |
-3.29% |
1,000 |
2013/4/8 |
719 |
730 |
719 |
730 |
+3.25% |
17,000 |
2013/4/5 |
705 |
707 |
705 |
707 |
+1.00% |
4,000 |
2013/4/4 |
709 |
709 |
700 |
700 |
-1.13% |
9,000 |
2013/4/3 |
708 |
708 |
708 |
708 |
-0.14% |
1,000 |
2013/4/1 |
750 |
750 |
709 |
709 |
-1.53% |
3,000 |
2013/3/29 |
710 |
720 |
710 |
720 |
+1.69% |
4,000 |
2013/3/26 |
708 |
708 |
708 |
708 |
+1.14% |
2,000 |
2013/3/18 |
700 |
700 |
700 |
700 |
-1.41% |
1,000 |
2013/3/15 |
700 |
710 |
700 |
710 |
+1.43% |
2,000 |
2013/3/14 |
700 |
700 |
700 |
700 |
-0.99% |
1,000 |
2013/3/12 |
707 |
707 |
707 |
707 |
+1.43% |
1,000 |
2013/3/8 |
697 |
697 |
697 |
697 |
+0.00% |
1,000 |
2013/3/7 |
697 |
697 |
697 |
697 |
+0.00% |
1,000 |
2013/3/6 |
697 |
697 |
697 |
697 |
+0.00% |
1,000 |
2013/3/5 |
712 |
712 |
697 |
697 |
-2.11% |
15,000 |
2013/3/4 |
712 |
712 |
712 |
712 |
+1.71% |
1,000 |
2013/3/1 |
700 |
700 |
700 |
700 |
+1.30% |
1,000 |
2013/2/28 |
700 |
700 |
691 |
691 |
-0.58% |
3,000 |
2013/2/27 |
695 |
695 |
695 |
695 |
+0.14% |
1,000 |
2013/2/26 |
693 |
694 |
693 |
694 |
+0.00% |
4,000 |
2013/2/22 |
692 |
694 |
692 |
694 |
+0.29% |
2,000 |
2013/2/13 |
692 |
692 |
692 |
692 |
-0.43% |
1,000 |
2013/2/8 |
695 |
695 |
695 |
695 |
-0.43% |
1,000 |
2013/2/5 |
698 |
698 |
698 |
698 |
+0.00% |
15,000 |
2013/2/4 |
713 |
713 |
698 |
698 |
-2.10% |
3,000 |
2013/2/1 |
713 |
713 |
713 |
713 |
+1.86% |
1,000 |
2013/1/30 |
700 |
700 |
700 |
700 |
+0.72% |
1,000 |
2013/1/29 |
695 |
695 |
695 |
695 |
+1.02% |
2,000 |
2013/1/28 |
688 |
688 |
688 |
688 |
+1.18% |
2,000 |
2013/1/25 |
680 |
680 |
680 |
680 |
+1.34% |
12,000 |
2013/1/24 |
671 |
671 |
671 |
671 |
-1.18% |
2,000 |
2013/1/22 |
679 |
679 |
679 |
679 |
+0.59% |
1,000 |
2013/1/21 |
675 |
675 |
675 |
675 |
+0.60% |
3,000 |
2013/1/18 |
671 |
671 |
671 |
671 |
+0.00% |
2,000 |
2013/1/11 |
671 |
671 |
671 |
671 |
-0.45% |
1,000 |
2013/1/9 |
674 |
674 |
674 |
674 |
-0.88% |
1,000 |
2013/1/8 |
680 |
680 |
680 |
680 |
-0.29% |
1,000 |
2013/1/7 |
685 |
685 |
682 |
682 |
-1.16% |
18,000 |
2013/1/4 |
685 |
695 |
685 |
690 |
+2.37% |
4,000 |
2012/12/27 |
674 |
674 |
674 |
674 |
-0.15% |
1,000 |
2012/12/26 |
675 |
675 |
675 |
675 |
+1.05% |
2,000 |
2012/12/25 |
668 |
668 |
668 |
668 |
+0.30% |
2,000 |
2012/12/21 |
666 |
666 |
666 |
666 |
-0.15% |
1,000 |
2012/12/19 |
673 |
673 |
664 |
667 |
-0.74% |
12,000 |
2012/12/17 |
672 |
672 |
672 |
672 |
-1.03% |
8,000 |
2012/12/11 |
679 |
679 |
679 |
679 |
-0.44% |
6,000 |
2012/12/5 |
682 |
682 |
682 |
682 |
+0.00% |
16,000 |
2012/12/4 |
682 |
682 |
682 |
682 |
+0.29% |
1,000 |
2012/12/3 |
680 |
680 |
680 |
680 |
-1.45% |
1,000 |
|