日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/16 |
299 |
300 |
298 |
300 |
+0.00% |
38,300 |
2013/7/12 |
300 |
302 |
300 |
300 |
+0.00% |
49,600 |
2013/7/11 |
301 |
302 |
300 |
300 |
-0.33% |
25,700 |
2013/7/10 |
300 |
304 |
300 |
301 |
+0.67% |
7,700 |
2013/7/9 |
300 |
300 |
298 |
299 |
-0.33% |
9,800 |
2013/7/8 |
304 |
304 |
300 |
300 |
-1.32% |
6,800 |
2013/7/5 |
300 |
305 |
300 |
304 |
-0.33% |
18,500 |
2013/7/4 |
298 |
307 |
298 |
305 |
+2.69% |
40,700 |
2013/7/3 |
297 |
298 |
297 |
297 |
+0.34% |
11,200 |
2013/7/2 |
296 |
297 |
296 |
296 |
-0.34% |
11,100 |
2013/7/1 |
298 |
298 |
293 |
297 |
-1.00% |
31,300 |
2013/6/28 |
300 |
301 |
298 |
300 |
+0.00% |
28,900 |
2013/6/27 |
300 |
301 |
297 |
300 |
+0.00% |
27,400 |
2013/6/26 |
303 |
303 |
300 |
300 |
-0.99% |
52,900 |
2013/6/25 |
305 |
305 |
303 |
303 |
-0.66% |
2,800 |
2013/6/24 |
309 |
309 |
305 |
305 |
-1.29% |
9,500 |
2013/6/21 |
306 |
309 |
305 |
309 |
+0.32% |
3,400 |
2013/6/20 |
310 |
311 |
306 |
308 |
-2.22% |
9,400 |
2013/6/19 |
305 |
315 |
304 |
315 |
+0.00% |
8,700 |
2013/6/18 |
314 |
317 |
310 |
315 |
-1.56% |
11,400 |
2013/6/17 |
319 |
325 |
308 |
320 |
+1.27% |
7,600 |
2013/6/14 |
305 |
316 |
303 |
316 |
+3.27% |
46,700 |
2013/6/13 |
300 |
306 |
300 |
306 |
+2.00% |
48,200 |
2013/6/12 |
298 |
303 |
298 |
300 |
+0.67% |
18,300 |
2013/6/11 |
298 |
301 |
298 |
298 |
-0.33% |
46,500 |
2013/6/10 |
297 |
300 |
295 |
299 |
+1.01% |
82,900 |
2013/6/7 |
295 |
303 |
293 |
296 |
+0.34% |
168,400 |
2013/6/6 |
296 |
326 |
294 |
295 |
+13.90% |
483,600 |
2013/6/5 |
257 |
260 |
257 |
259 |
-0.77% |
1,300 |
2013/6/4 |
261 |
264 |
255 |
261 |
+0.38% |
18,200 |
2013/6/3 |
265 |
272 |
260 |
260 |
-3.35% |
16,700 |
2013/5/31 |
267 |
279 |
263 |
269 |
+7.17% |
16,800 |
2013/5/30 |
251 |
255 |
250 |
251 |
+0.40% |
10,900 |
2013/5/29 |
255 |
257 |
250 |
250 |
-0.40% |
54,400 |
2013/5/28 |
255 |
260 |
250 |
251 |
-1.57% |
37,100 |
2013/5/27 |
272 |
273 |
250 |
255 |
-9.25% |
144,500 |
2013/5/24 |
283 |
290 |
272 |
281 |
+2.18% |
57,600 |
2013/5/23 |
305 |
320 |
275 |
275 |
-8.03% |
173,700 |
2013/5/22 |
311 |
313 |
299 |
299 |
-4.78% |
38,000 |
2013/5/21 |
319 |
320 |
305 |
314 |
-1.57% |
35,100 |
2013/5/20 |
353 |
359 |
305 |
319 |
-13.55% |
247,900 |
2013/5/17 |
367 |
378 |
351 |
369 |
+0.54% |
22,800 |
2013/5/16 |
387 |
387 |
341 |
367 |
-3.17% |
57,300 |
2013/5/15 |
422 |
422 |
341 |
379 |
+5.87% |
257,300 |
2013/5/14 |
271 |
358 |
271 |
358 |
+28.78% |
31,800 |
2013/5/13 |
280 |
294 |
270 |
278 |
-8.25% |
15,000 |
2013/5/10 |
350 |
357 |
301 |
303 |
-5.31% |
38,500 |
2013/5/9 |
264 |
320 |
263 |
320 |
+33.33% |
86,100 |
2013/5/8 |
225 |
240 |
225 |
240 |
+9.09% |
47,200 |
2013/5/7 |
220 |
226 |
220 |
220 |
+0.00% |
26,400 |
2013/5/2 |
224 |
224 |
220 |
220 |
+0.00% |
900 |
2013/5/1 |
221 |
225 |
220 |
220 |
-2.22% |
1,600 |
2013/4/30 |
225 |
226 |
217 |
225 |
+1.35% |
33,800 |
2013/4/26 |
215 |
222 |
215 |
222 |
+2.78% |
2,000 |
2013/4/25 |
217 |
217 |
216 |
216 |
+0.00% |
1,100 |
2013/4/24 |
217 |
217 |
215 |
216 |
+0.93% |
5,300 |
2013/4/23 |
220 |
220 |
214 |
214 |
-2.28% |
5,400 |
2013/4/22 |
220 |
220 |
219 |
219 |
+0.92% |
1,100 |
2013/4/19 |
224 |
224 |
217 |
217 |
-3.56% |
10,200 |
2013/4/18 |
225 |
225 |
225 |
225 |
+1.35% |
100 |
2013/4/17 |
222 |
222 |
222 |
222 |
+0.91% |
1,200 |
2013/4/16 |
220 |
220 |
220 |
220 |
-2.22% |
1,000 |
2013/4/15 |
225 |
225 |
223 |
225 |
+0.00% |
6,300 |
2013/4/12 |
233 |
236 |
225 |
225 |
-3.02% |
5,200 |
2013/4/11 |
239 |
240 |
232 |
232 |
+0.43% |
1,400 |
2013/4/10 |
232 |
232 |
230 |
231 |
-3.35% |
3,200 |
2013/4/9 |
228 |
239 |
228 |
239 |
+5.29% |
13,500 |
2013/4/8 |
221 |
227 |
220 |
227 |
+3.18% |
35,800 |
2013/4/5 |
216 |
220 |
216 |
220 |
+2.33% |
34,500 |
2013/4/4 |
220 |
220 |
215 |
215 |
-2.27% |
3,300 |
2013/4/3 |
212 |
220 |
212 |
220 |
+1.85% |
54,600 |
2013/4/2 |
215 |
217 |
211 |
216 |
+0.47% |
45,100 |
2013/4/1 |
222 |
222 |
215 |
215 |
+0.00% |
7,000 |
2013/3/29 |
214 |
217 |
214 |
215 |
-1.38% |
5,500 |
2013/3/28 |
230 |
230 |
213 |
218 |
-1.80% |
109,600 |
2013/3/27 |
229 |
229 |
219 |
222 |
+0.45% |
10,100 |
2013/3/26 |
224 |
226 |
219 |
221 |
-7.92% |
68,900 |
2013/3/25 |
243 |
243 |
219 |
240 |
-2.44% |
19,400 |
2013/3/22 |
217 |
248 |
215 |
246 |
+12.84% |
118,200 |
2013/3/21 |
218 |
218 |
216 |
218 |
+0.00% |
23,500 |
2013/3/19 |
216 |
218 |
215 |
218 |
+0.93% |
17,300 |
2013/3/18 |
218 |
218 |
216 |
216 |
-1.37% |
21,900 |
2013/3/15 |
218 |
222 |
217 |
219 |
+0.92% |
44,400 |
2013/3/14 |
219 |
227 |
217 |
217 |
-4.41% |
93,200 |
2013/3/13 |
220 |
227 |
216 |
227 |
+4.61% |
31,100 |
2013/3/12 |
220 |
220 |
217 |
217 |
-3.12% |
95,500 |
2013/3/11 |
228 |
229 |
222 |
224 |
+2.28% |
50,100 |
2013/3/8 |
217 |
220 |
215 |
219 |
+1.39% |
115,900 |
2013/3/7 |
216 |
218 |
213 |
216 |
+1.41% |
92,800 |
2013/3/6 |
228 |
240 |
213 |
213 |
+0.47% |
300,300 |
2013/3/5 |
210 |
215 |
210 |
212 |
+0.95% |
103,800 |
2013/3/4 |
210 |
211 |
210 |
210 |
-0.47% |
134,700 |
2013/3/1 |
211 |
211 |
210 |
211 |
+0.00% |
122,600 |
2013/2/28 |
210 |
212 |
209 |
211 |
+0.48% |
41,300 |
2013/2/27 |
209 |
210 |
209 |
210 |
+0.48% |
69,400 |
2013/2/26 |
209 |
209 |
209 |
209 |
+0.00% |
3,500 |
2013/2/25 |
209 |
211 |
209 |
209 |
-0.48% |
41,100 |
2013/2/22 |
209 |
212 |
209 |
210 |
+0.48% |
104,000 |
2013/2/21 |
209 |
209 |
209 |
209 |
+0.00% |
22,400 |
2013/2/20 |
209 |
209 |
209 |
209 |
+0.00% |
71,600 |
2013/2/19 |
209 |
210 |
209 |
209 |
+0.00% |
40,700 |
2013/2/18 |
209 |
210 |
209 |
209 |
-0.48% |
43,100 |
2013/2/15 |
209 |
210 |
209 |
210 |
+0.48% |
45,600 |
2013/2/14 |
209 |
209 |
209 |
209 |
+0.00% |
68,300 |
2013/2/13 |
210 |
210 |
209 |
209 |
+0.00% |
170,600 |
2013/2/12 |
209 |
210 |
209 |
209 |
+0.00% |
248,100 |
2013/2/8 |
209 |
210 |
209 |
209 |
+0.00% |
164,600 |
2013/2/7 |
209 |
209 |
209 |
209 |
+0.00% |
101,000 |
2013/2/6 |
209 |
210 |
208 |
209 |
+0.48% |
289,000 |
2013/2/5 |
208 |
209 |
208 |
208 |
+0.00% |
119,400 |
2013/2/4 |
208 |
209 |
208 |
208 |
+18.86% |
584,400 |
2013/2/1 |
177 |
177 |
170 |
175 |
+1.16% |
7,700 |
2013/1/31 |
178 |
180 |
173 |
173 |
-1.14% |
14,900 |
2013/1/30 |
174 |
175 |
171 |
175 |
-0.57% |
22,300 |
2013/1/29 |
177 |
180 |
176 |
176 |
-0.56% |
30,800 |
2013/1/28 |
168 |
177 |
168 |
177 |
+6.63% |
82,600 |
2013/1/25 |
166 |
167 |
166 |
166 |
+1.22% |
3,900 |
2013/1/24 |
164 |
165 |
164 |
164 |
-1.20% |
2,200 |
2013/1/23 |
166 |
166 |
164 |
166 |
-0.60% |
8,000 |
2013/1/22 |
168 |
170 |
167 |
167 |
-0.60% |
6,300 |
2013/1/21 |
166 |
168 |
166 |
168 |
+1.82% |
1,900 |
2013/1/18 |
164 |
165 |
162 |
165 |
+0.61% |
3,600 |
2013/1/17 |
167 |
167 |
158 |
164 |
-1.80% |
12,200 |
|