日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/10/28 |
2,646 |
2,700 |
2,505 |
2,700 |
+3.97% |
5,213,500 |
2013/10/25 |
2,580 |
2,606 |
2,565 |
2,597 |
+1.17% |
1,346,200 |
2013/10/24 |
2,543 |
2,567 |
2,509 |
2,567 |
+0.90% |
519,400 |
2013/10/23 |
2,532 |
2,559 |
2,527 |
2,544 |
+0.75% |
736,200 |
2013/10/22 |
2,531 |
2,533 |
2,516 |
2,525 |
-0.24% |
319,200 |
2013/10/21 |
2,562 |
2,571 |
2,514 |
2,531 |
+0.04% |
346,200 |
2013/10/18 |
2,528 |
2,549 |
2,507 |
2,530 |
+1.32% |
569,500 |
2013/10/17 |
2,482 |
2,509 |
2,471 |
2,497 |
+0.60% |
613,400 |
2013/10/16 |
2,490 |
2,518 |
2,453 |
2,482 |
-0.32% |
637,600 |
2013/10/15 |
2,600 |
2,650 |
2,465 |
2,490 |
+3.75% |
1,430,400 |
2013/10/11 |
2,400 |
2,432 |
2,394 |
2,400 |
+1.22% |
655,000 |
2013/10/10 |
2,356 |
2,400 |
2,355 |
2,371 |
+1.50% |
328,900 |
2013/10/9 |
2,244 |
2,340 |
2,211 |
2,336 |
+3.59% |
397,800 |
2013/10/8 |
2,201 |
2,265 |
2,169 |
2,255 |
+1.76% |
254,000 |
2013/10/7 |
2,226 |
2,239 |
2,210 |
2,216 |
-1.99% |
201,800 |
2013/10/4 |
2,309 |
2,328 |
2,249 |
2,261 |
-3.17% |
242,100 |
2013/10/3 |
2,360 |
2,378 |
2,333 |
2,335 |
-1.10% |
150,100 |
2013/10/2 |
2,357 |
2,376 |
2,344 |
2,361 |
+0.21% |
158,700 |
2013/10/1 |
2,319 |
2,374 |
2,319 |
2,356 |
+1.99% |
195,600 |
2013/9/30 |
2,340 |
2,361 |
2,308 |
2,310 |
-2.16% |
318,300 |
2013/9/27 |
2,389 |
2,389 |
2,346 |
2,361 |
-0.17% |
144,700 |
2013/9/26 |
2,372 |
2,382 |
2,345 |
2,365 |
-1.46% |
169,200 |
2013/9/25 |
2,395 |
2,431 |
2,357 |
2,400 |
-1.28% |
176,200 |
2013/9/24 |
2,403 |
2,433 |
2,371 |
2,431 |
+0.83% |
138,700 |
2013/9/20 |
2,450 |
2,452 |
2,411 |
2,411 |
-0.86% |
240,900 |
2013/9/19 |
2,411 |
2,438 |
2,401 |
2,432 |
+1.21% |
258,100 |
2013/9/18 |
2,362 |
2,419 |
2,361 |
2,403 |
+3.27% |
196,700 |
2013/9/17 |
2,341 |
2,355 |
2,323 |
2,327 |
-0.39% |
123,300 |
2013/9/13 |
2,318 |
2,373 |
2,304 |
2,336 |
-0.13% |
143,100 |
2013/9/12 |
2,360 |
2,360 |
2,306 |
2,339 |
-2.22% |
374,300 |
2013/9/11 |
2,460 |
2,498 |
2,380 |
2,392 |
-1.60% |
204,600 |
2013/9/10 |
2,356 |
2,439 |
2,355 |
2,431 |
+4.11% |
327,300 |
2013/9/9 |
2,395 |
2,397 |
2,321 |
2,335 |
+1.52% |
264,400 |
2013/9/6 |
2,295 |
2,304 |
2,247 |
2,300 |
+0.70% |
248,000 |
2013/9/5 |
2,263 |
2,284 |
2,252 |
2,284 |
+0.93% |
441,800 |
2013/9/4 |
2,165 |
2,267 |
2,152 |
2,263 |
+4.09% |
430,600 |
2013/9/3 |
2,116 |
2,186 |
2,111 |
2,174 |
+3.62% |
392,200 |
2013/9/2 |
2,032 |
2,133 |
2,030 |
2,098 |
+2.44% |
328,200 |
2013/8/30 |
2,033 |
2,057 |
2,016 |
2,048 |
+0.74% |
428,800 |
2013/8/29 |
2,013 |
2,077 |
2,012 |
2,033 |
-0.05% |
320,700 |
2013/8/28 |
2,000 |
2,038 |
2,000 |
2,034 |
-2.21% |
427,700 |
2013/8/27 |
2,058 |
2,095 |
2,034 |
2,080 |
+1.07% |
154,600 |
2013/8/26 |
2,020 |
2,068 |
2,001 |
2,058 |
+1.63% |
263,100 |
2013/8/23 |
2,060 |
2,085 |
2,004 |
2,025 |
-1.56% |
360,100 |
2013/8/22 |
2,000 |
2,096 |
1,984 |
2,057 |
+2.49% |
391,400 |
2013/8/21 |
1,977 |
2,016 |
1,966 |
2,007 |
+1.11% |
273,000 |
2013/8/20 |
1,910 |
2,011 |
1,889 |
1,985 |
+3.98% |
365,400 |
2013/8/19 |
1,851 |
1,917 |
1,851 |
1,909 |
+2.80% |
158,500 |
2013/8/16 |
1,835 |
1,868 |
1,809 |
1,857 |
-0.05% |
143,100 |
2013/8/15 |
1,824 |
1,879 |
1,824 |
1,858 |
+0.92% |
257,600 |
2013/8/14 |
1,812 |
1,849 |
1,803 |
1,841 |
+2.11% |
176,500 |
2013/8/13 |
1,761 |
1,805 |
1,761 |
1,803 |
+2.91% |
80,100 |
2013/8/12 |
1,732 |
1,775 |
1,732 |
1,752 |
-2.45% |
185,400 |
2013/8/9 |
1,814 |
1,849 |
1,782 |
1,796 |
-0.61% |
196,600 |
2013/8/8 |
1,852 |
1,868 |
1,796 |
1,807 |
-3.27% |
167,500 |
2013/8/7 |
1,915 |
1,918 |
1,863 |
1,868 |
-3.41% |
156,100 |
2013/8/6 |
1,917 |
1,959 |
1,912 |
1,934 |
+0.05% |
308,800 |
2013/8/5 |
1,951 |
1,958 |
1,912 |
1,933 |
-1.23% |
194,000 |
2013/8/2 |
1,943 |
1,960 |
1,926 |
1,957 |
+2.78% |
127,000 |
2013/8/1 |
1,850 |
1,908 |
1,843 |
1,904 |
+2.59% |
333,400 |
2013/7/31 |
1,871 |
1,879 |
1,845 |
1,856 |
-2.32% |
245,300 |
2013/7/30 |
1,890 |
1,920 |
1,873 |
1,900 |
-1.30% |
413,700 |
2013/7/29 |
1,925 |
1,943 |
1,905 |
1,925 |
-0.88% |
334,400 |
2013/7/26 |
1,990 |
2,004 |
1,942 |
1,942 |
-3.38% |
377,500 |
2013/7/25 |
2,046 |
2,070 |
2,003 |
2,010 |
-3.04% |
701,700 |
2013/7/24 |
2,095 |
2,095 |
2,062 |
2,073 |
-1.80% |
331,700 |
2013/7/23 |
2,134 |
2,158 |
2,102 |
2,111 |
-2.27% |
362,900 |
2013/7/22 |
2,162 |
2,179 |
2,155 |
2,160 |
-0.14% |
403,500 |
2013/7/19 |
2,195 |
2,200 |
2,151 |
2,163 |
-1.46% |
450,300 |
2013/7/18 |
2,193 |
2,205 |
2,181 |
2,195 |
+0.09% |
300,300 |
2013/7/17 |
2,170 |
2,200 |
2,153 |
2,193 |
+0.00% |
179,500 |
2013/7/16 |
2,184 |
2,207 |
2,182 |
2,193 |
+0.87% |
242,200 |
2013/7/12 |
2,200 |
2,200 |
2,160 |
2,174 |
+0.32% |
170,000 |
2013/7/11 |
2,150 |
2,170 |
2,122 |
2,167 |
+0.65% |
333,100 |
2013/7/10 |
2,155 |
2,252 |
2,143 |
2,153 |
-1.10% |
889,900 |
2013/7/9 |
2,178 |
2,205 |
2,156 |
2,177 |
+0.79% |
334,800 |
2013/7/8 |
2,141 |
2,198 |
2,140 |
2,160 |
+0.89% |
356,900 |
2013/7/5 |
2,150 |
2,160 |
2,115 |
2,141 |
+0.85% |
344,900 |
2013/7/4 |
2,100 |
2,138 |
2,075 |
2,123 |
-0.09% |
310,000 |
2013/7/3 |
2,081 |
2,125 |
2,066 |
2,125 |
+1.48% |
510,300 |
2013/7/2 |
1,965 |
2,098 |
1,942 |
2,094 |
+8.33% |
430,600 |
2013/7/1 |
1,950 |
1,953 |
1,914 |
1,933 |
-0.77% |
404,500 |
2013/6/28 |
1,870 |
1,949 |
1,846 |
1,948 |
+6.16% |
728,300 |
2013/6/27 |
1,797 |
1,840 |
1,779 |
1,835 |
+2.17% |
474,000 |
2013/6/26 |
1,800 |
1,824 |
1,771 |
1,796 |
+1.99% |
477,300 |
2013/6/25 |
1,755 |
1,776 |
1,720 |
1,761 |
-0.68% |
359,000 |
2013/6/24 |
1,817 |
1,856 |
1,762 |
1,773 |
-2.53% |
409,100 |
2013/6/21 |
1,768 |
1,843 |
1,735 |
1,819 |
-0.49% |
451,600 |
2013/6/20 |
1,797 |
1,834 |
1,771 |
1,828 |
-0.11% |
323,900 |
2013/6/19 |
1,824 |
1,841 |
1,802 |
1,830 |
+2.41% |
311,900 |
2013/6/18 |
1,755 |
1,790 |
1,750 |
1,787 |
+2.47% |
243,800 |
2013/6/17 |
1,720 |
1,746 |
1,685 |
1,744 |
+1.34% |
248,800 |
2013/6/14 |
1,711 |
1,755 |
1,692 |
1,721 |
+2.68% |
346,100 |
2013/6/13 |
1,739 |
1,751 |
1,667 |
1,676 |
-6.73% |
707,300 |
2013/6/12 |
1,800 |
1,818 |
1,727 |
1,797 |
-1.26% |
452,400 |
2013/6/11 |
1,796 |
1,825 |
1,774 |
1,820 |
+1.11% |
392,300 |
2013/6/10 |
1,747 |
1,803 |
1,736 |
1,800 |
+5.32% |
335,100 |
2013/6/7 |
1,676 |
1,739 |
1,660 |
1,709 |
-1.44% |
593,800 |
2013/6/6 |
1,763 |
1,775 |
1,716 |
1,734 |
-4.83% |
626,800 |
2013/6/5 |
1,815 |
1,913 |
1,815 |
1,822 |
+0.50% |
553,300 |
2013/6/4 |
1,743 |
1,819 |
1,707 |
1,813 |
+1.68% |
518,500 |
2013/6/3 |
1,805 |
1,844 |
1,771 |
1,783 |
-3.41% |
348,100 |
2013/5/31 |
1,866 |
1,934 |
1,836 |
1,846 |
-0.43% |
451,100 |
2013/5/30 |
1,880 |
1,901 |
1,839 |
1,854 |
-3.89% |
575,400 |
2013/5/29 |
1,904 |
1,945 |
1,875 |
1,929 |
+1.31% |
330,300 |
2013/5/28 |
1,900 |
1,913 |
1,852 |
1,904 |
+0.00% |
372,700 |
2013/5/27 |
1,842 |
1,944 |
1,825 |
1,904 |
+0.21% |
565,400 |
2013/5/24 |
1,879 |
1,948 |
1,857 |
1,900 |
+1.23% |
688,400 |
2013/5/23 |
2,049 |
2,068 |
1,871 |
1,877 |
-8.04% |
745,800 |
2013/5/22 |
2,043 |
2,100 |
2,011 |
2,041 |
-1.69% |
411,200 |
2013/5/21 |
2,123 |
2,128 |
2,059 |
2,076 |
-3.76% |
588,100 |
2013/5/20 |
2,101 |
2,160 |
2,080 |
2,157 |
-0.42% |
714,900 |
2013/5/17 |
2,088 |
2,212 |
2,042 |
2,166 |
+3.54% |
712,200 |
2013/5/16 |
2,075 |
2,109 |
1,984 |
2,092 |
+0.58% |
1,559,700 |
2013/5/15 |
2,138 |
2,174 |
2,032 |
2,080 |
-9.09% |
1,388,400 |
2013/5/14 |
2,371 |
2,381 |
2,253 |
2,288 |
-5.30% |
728,800 |
2013/5/13 |
2,403 |
2,437 |
2,351 |
2,416 |
-0.41% |
490,800 |
2013/5/10 |
2,435 |
2,443 |
2,395 |
2,426 |
+1.29% |
521,600 |
2013/5/9 |
2,391 |
2,440 |
2,369 |
2,395 |
+0.04% |
541,400 |
2013/5/8 |
2,420 |
2,457 |
2,387 |
2,394 |
-0.95% |
531,500 |
2013/5/7 |
2,425 |
2,444 |
2,377 |
2,417 |
+1.77% |
681,200 |
2013/5/2 |
2,380 |
2,411 |
2,308 |
2,375 |
-1.04% |
722,500 |
2013/5/1 |
2,269 |
2,451 |
2,232 |
2,400 |
+7.58% |
821,200 |
|