日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
134 |
138 |
129 |
137 |
+1.48% |
78,000 |
2013/7/25 |
133 |
135 |
133 |
135 |
+2.27% |
38,000 |
2013/7/24 |
131 |
132 |
131 |
132 |
+0.76% |
24,000 |
2013/7/23 |
129 |
132 |
129 |
131 |
+0.00% |
32,000 |
2013/7/22 |
130 |
131 |
120 |
131 |
+0.00% |
78,000 |
2013/7/19 |
137 |
138 |
131 |
131 |
-2.96% |
82,000 |
2013/7/18 |
136 |
138 |
135 |
135 |
+0.00% |
61,000 |
2013/7/17 |
133 |
135 |
133 |
135 |
+1.50% |
28,000 |
2013/7/16 |
131 |
133 |
131 |
133 |
+0.76% |
24,000 |
2013/7/12 |
135 |
135 |
132 |
132 |
-2.22% |
31,000 |
2013/7/11 |
131 |
135 |
131 |
135 |
+3.05% |
65,000 |
2013/7/10 |
128 |
131 |
128 |
131 |
+2.34% |
67,000 |
2013/7/9 |
127 |
129 |
126 |
128 |
+0.79% |
55,000 |
2013/7/8 |
124 |
127 |
124 |
127 |
+3.25% |
44,000 |
2013/7/5 |
123 |
126 |
122 |
123 |
+0.82% |
85,000 |
2013/7/4 |
121 |
122 |
121 |
122 |
+0.83% |
25,000 |
2013/7/3 |
119 |
122 |
119 |
121 |
+1.68% |
28,000 |
2013/7/2 |
116 |
119 |
116 |
119 |
+3.48% |
31,000 |
2013/7/1 |
114 |
116 |
114 |
115 |
+0.88% |
39,000 |
2013/6/28 |
113 |
114 |
113 |
114 |
+0.88% |
18,000 |
2013/6/27 |
112 |
113 |
112 |
113 |
-0.88% |
11,000 |
2013/6/26 |
112 |
114 |
112 |
114 |
+1.79% |
52,000 |
2013/6/25 |
113 |
114 |
112 |
112 |
-1.75% |
39,000 |
2013/6/24 |
113 |
114 |
112 |
114 |
+0.88% |
36,000 |
2013/6/21 |
113 |
113 |
111 |
113 |
+0.00% |
36,000 |
2013/6/20 |
111 |
113 |
111 |
113 |
+1.80% |
15,000 |
2013/6/19 |
111 |
112 |
111 |
111 |
+0.91% |
25,000 |
2013/6/18 |
110 |
111 |
110 |
110 |
+0.00% |
19,000 |
2013/6/17 |
106 |
110 |
106 |
110 |
-0.90% |
36,000 |
2013/6/14 |
111 |
112 |
110 |
111 |
+0.91% |
33,000 |
2013/6/13 |
109 |
110 |
109 |
110 |
+1.85% |
23,000 |
2013/6/12 |
104 |
109 |
104 |
108 |
+1.89% |
31,000 |
2013/6/11 |
103 |
106 |
103 |
106 |
+2.91% |
26,000 |
2013/6/10 |
99 |
103 |
99 |
103 |
+1.98% |
61,000 |
2013/6/7 |
109 |
109 |
97 |
101 |
-9.01% |
62,000 |
2013/6/6 |
114 |
114 |
110 |
111 |
-2.63% |
37,000 |
2013/6/5 |
113 |
115 |
113 |
114 |
+0.88% |
12,000 |
2013/6/4 |
113 |
113 |
112 |
113 |
-0.88% |
26,000 |
2013/6/3 |
115 |
115 |
113 |
114 |
-2.56% |
26,000 |
2013/5/31 |
116 |
117 |
116 |
117 |
+0.86% |
9,000 |
2013/5/30 |
120 |
120 |
116 |
116 |
-3.33% |
21,000 |
2013/5/29 |
118 |
120 |
118 |
120 |
+2.56% |
18,000 |
2013/5/28 |
115 |
117 |
115 |
117 |
+1.74% |
16,000 |
2013/5/27 |
115 |
115 |
113 |
115 |
+0.00% |
27,000 |
2013/5/24 |
117 |
118 |
115 |
115 |
-2.54% |
39,000 |
2013/5/23 |
124 |
124 |
116 |
118 |
-4.84% |
49,000 |
2013/5/22 |
125 |
126 |
124 |
124 |
-0.80% |
28,000 |
2013/5/21 |
121 |
125 |
121 |
125 |
+4.17% |
53,000 |
2013/5/20 |
119 |
121 |
119 |
120 |
+0.84% |
27,000 |
2013/5/17 |
112 |
120 |
111 |
119 |
+5.31% |
70,000 |
2013/5/16 |
122 |
123 |
106 |
113 |
-9.60% |
116,000 |
2013/5/15 |
126 |
128 |
124 |
125 |
-0.79% |
32,000 |
2013/5/14 |
125 |
127 |
125 |
126 |
+0.80% |
27,000 |
2013/5/13 |
125 |
126 |
125 |
125 |
+0.00% |
27,000 |
2013/5/10 |
122 |
125 |
122 |
125 |
+2.46% |
27,000 |
2013/5/9 |
123 |
124 |
122 |
122 |
-0.81% |
31,000 |
2013/5/8 |
124 |
125 |
123 |
123 |
-0.81% |
41,000 |
2013/5/7 |
123 |
124 |
123 |
124 |
+0.81% |
17,000 |
2013/5/2 |
124 |
125 |
119 |
123 |
-0.81% |
48,000 |
2013/5/1 |
124 |
124 |
124 |
124 |
+0.00% |
16,000 |
2013/4/30 |
122 |
124 |
122 |
124 |
+1.64% |
23,000 |
2013/4/26 |
121 |
122 |
121 |
122 |
+0.83% |
24,000 |
2013/4/25 |
118 |
121 |
118 |
121 |
+3.42% |
48,000 |
2013/4/24 |
117 |
120 |
117 |
117 |
+0.00% |
36,000 |
2013/4/23 |
118 |
119 |
117 |
117 |
-0.85% |
31,000 |
2013/4/22 |
118 |
120 |
118 |
118 |
+0.00% |
38,000 |
2013/4/19 |
118 |
118 |
118 |
118 |
+0.85% |
21,000 |
2013/4/18 |
116 |
118 |
116 |
117 |
+0.86% |
29,000 |
2013/4/17 |
115 |
116 |
114 |
116 |
+1.75% |
29,000 |
2013/4/16 |
113 |
114 |
113 |
114 |
+0.88% |
20,000 |
2013/4/15 |
112 |
113 |
112 |
113 |
+0.89% |
21,000 |
2013/4/12 |
112 |
112 |
110 |
112 |
+0.00% |
21,000 |
2013/4/11 |
114 |
114 |
110 |
112 |
-0.88% |
40,000 |
2013/4/10 |
113 |
115 |
113 |
113 |
+0.00% |
54,000 |
2013/4/9 |
110 |
113 |
110 |
113 |
+3.67% |
51,000 |
2013/4/8 |
107 |
109 |
106 |
109 |
+1.87% |
47,000 |
2013/4/5 |
106 |
107 |
104 |
107 |
+1.90% |
42,000 |
2013/4/4 |
106 |
106 |
104 |
105 |
+0.00% |
13,000 |
2013/4/3 |
102 |
106 |
102 |
105 |
+0.96% |
22,000 |
2013/4/2 |
100 |
104 |
100 |
104 |
+0.00% |
41,000 |
2013/4/1 |
108 |
108 |
104 |
104 |
-3.70% |
49,000 |
2013/3/29 |
110 |
110 |
107 |
108 |
-4.42% |
36,000 |
2013/3/28 |
115 |
115 |
111 |
113 |
+0.89% |
43,000 |
2013/3/27 |
105 |
119 |
104 |
112 |
-10.40% |
307,000 |
2013/3/26 |
126 |
127 |
120 |
125 |
-1.57% |
138,000 |
2013/3/25 |
128 |
128 |
125 |
127 |
-0.78% |
71,000 |
2013/3/22 |
130 |
130 |
126 |
128 |
-1.54% |
54,000 |
2013/3/21 |
128 |
132 |
128 |
130 |
+1.56% |
45,000 |
2013/3/19 |
128 |
130 |
125 |
128 |
+0.00% |
35,000 |
2013/3/18 |
130 |
132 |
128 |
128 |
-1.54% |
65,000 |
2013/3/15 |
127 |
130 |
126 |
130 |
+4.00% |
85,000 |
2013/3/14 |
123 |
125 |
122 |
125 |
+2.46% |
24,000 |
2013/3/13 |
121 |
125 |
119 |
122 |
+3.39% |
50,000 |
2013/3/12 |
121 |
121 |
118 |
118 |
-3.28% |
40,000 |
2013/3/11 |
121 |
123 |
115 |
122 |
-2.40% |
117,000 |
2013/3/8 |
145 |
146 |
122 |
125 |
-12.59% |
222,000 |
2013/3/7 |
135 |
143 |
135 |
143 |
+7.52% |
146,000 |
2013/3/6 |
127 |
138 |
126 |
133 |
+7.26% |
181,000 |
2013/3/5 |
120 |
125 |
119 |
124 |
+5.08% |
220,000 |
2013/3/4 |
115 |
119 |
114 |
118 |
+5.36% |
175,000 |
2013/3/1 |
111 |
113 |
110 |
112 |
+3.70% |
135,000 |
2013/2/28 |
108 |
110 |
106 |
108 |
+3.85% |
114,000 |
2013/2/27 |
99 |
104 |
99 |
104 |
+6.12% |
85,000 |
2013/2/26 |
94 |
99 |
94 |
98 |
+3.16% |
100,000 |
2013/2/25 |
93 |
96 |
93 |
95 |
+2.15% |
108,000 |
2013/2/22 |
92 |
93 |
91 |
93 |
+2.20% |
34,000 |
2013/2/21 |
92 |
92 |
91 |
91 |
+0.00% |
43,000 |
2013/2/20 |
92 |
92 |
89 |
91 |
-1.09% |
122,000 |
2013/2/19 |
93 |
94 |
90 |
92 |
-5.15% |
353,000 |
2013/2/18 |
91 |
97 |
91 |
97 |
-3.96% |
190,000 |
2013/2/15 |
109 |
109 |
98 |
101 |
-8.18% |
105,000 |
2013/2/14 |
112 |
112 |
110 |
110 |
-2.65% |
33,000 |
2013/2/13 |
115 |
115 |
113 |
113 |
-1.74% |
17,000 |
2013/2/12 |
116 |
116 |
115 |
115 |
-0.86% |
19,000 |
2013/2/8 |
113 |
116 |
110 |
116 |
+2.65% |
54,000 |
2013/2/7 |
114 |
115 |
113 |
113 |
-0.88% |
33,000 |
2013/2/6 |
116 |
117 |
113 |
114 |
-0.87% |
53,000 |
2013/2/5 |
110 |
115 |
110 |
115 |
+4.55% |
53,000 |
2013/2/4 |
107 |
110 |
107 |
110 |
+2.80% |
50,000 |
2013/2/1 |
104 |
107 |
104 |
107 |
+2.88% |
35,000 |
2013/1/31 |
103 |
105 |
103 |
104 |
+0.97% |
21,000 |
2013/1/30 |
104 |
104 |
103 |
103 |
-0.96% |
16,000 |
2013/1/29 |
104 |
104 |
103 |
104 |
+0.97% |
14,000 |
|