日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
106 |
110 |
106 |
109 |
+0.93% |
3,848,000 |
2013/9/24 |
108 |
110 |
107 |
108 |
-2.70% |
4,873,000 |
2013/9/20 |
110 |
111 |
109 |
111 |
+1.83% |
4,160,000 |
2013/9/19 |
109 |
111 |
108 |
109 |
+0.93% |
5,321,000 |
2013/9/18 |
106 |
110 |
106 |
108 |
+0.00% |
3,432,000 |
2013/9/17 |
105 |
108 |
105 |
108 |
+1.89% |
2,458,000 |
2013/9/13 |
103 |
106 |
103 |
106 |
+1.92% |
2,062,000 |
2013/9/12 |
104 |
106 |
103 |
104 |
+0.00% |
1,509,000 |
2013/9/11 |
106 |
107 |
103 |
104 |
-1.89% |
1,658,000 |
2013/9/10 |
103 |
107 |
103 |
106 |
+2.91% |
3,179,000 |
2013/9/9 |
100 |
103 |
99 |
103 |
+5.10% |
2,497,000 |
2013/9/6 |
100 |
100 |
97 |
98 |
-2.00% |
1,073,000 |
2013/9/5 |
99 |
100 |
98 |
100 |
+1.01% |
1,397,000 |
2013/9/4 |
98 |
100 |
98 |
99 |
-1.00% |
745,000 |
2013/9/3 |
99 |
100 |
98 |
100 |
+1.01% |
1,469,000 |
2013/9/2 |
97 |
99 |
96 |
99 |
+2.06% |
1,414,000 |
2013/8/30 |
97 |
98 |
96 |
97 |
+0.00% |
1,014,000 |
2013/8/29 |
97 |
98 |
96 |
97 |
+1.04% |
999,000 |
2013/8/28 |
97 |
98 |
96 |
96 |
-2.04% |
1,286,000 |
2013/8/27 |
97 |
98 |
96 |
98 |
+2.08% |
764,000 |
2013/8/26 |
97 |
98 |
96 |
96 |
-1.03% |
741,000 |
2013/8/23 |
98 |
99 |
97 |
97 |
-1.02% |
995,000 |
2013/8/22 |
97 |
98 |
96 |
98 |
+1.03% |
659,000 |
2013/8/21 |
97 |
98 |
96 |
97 |
+0.00% |
1,004,000 |
2013/8/20 |
96 |
97 |
96 |
97 |
+1.04% |
1,073,000 |
2013/8/19 |
96 |
98 |
96 |
96 |
-1.03% |
1,228,000 |
2013/8/16 |
96 |
98 |
95 |
97 |
+1.04% |
1,437,000 |
2013/8/15 |
96 |
98 |
96 |
96 |
-2.04% |
1,642,000 |
2013/8/14 |
98 |
99 |
96 |
98 |
-1.01% |
1,278,000 |
2013/8/13 |
96 |
99 |
96 |
99 |
+2.06% |
1,532,000 |
2013/8/12 |
96 |
97 |
95 |
97 |
+1.04% |
1,116,000 |
2013/8/9 |
96 |
97 |
95 |
96 |
+0.00% |
1,292,000 |
2013/8/8 |
98 |
99 |
95 |
96 |
-2.04% |
1,624,000 |
2013/8/7 |
99 |
100 |
98 |
98 |
-2.97% |
940,000 |
2013/8/6 |
101 |
101 |
100 |
101 |
+1.00% |
1,786,000 |
2013/8/5 |
98 |
100 |
98 |
100 |
+0.00% |
2,336,000 |
2013/8/2 |
98 |
100 |
96 |
100 |
+1.01% |
4,505,000 |
2013/8/1 |
91 |
99 |
91 |
99 |
+11.24% |
7,596,000 |
2013/7/31 |
90 |
90 |
89 |
89 |
+0.00% |
776,000 |
2013/7/30 |
88 |
90 |
88 |
89 |
+1.14% |
1,817,000 |
2013/7/29 |
90 |
90 |
88 |
88 |
-3.30% |
1,487,000 |
2013/7/26 |
93 |
93 |
91 |
91 |
-2.15% |
1,710,000 |
2013/7/25 |
94 |
94 |
93 |
93 |
-1.06% |
571,000 |
2013/7/24 |
94 |
94 |
93 |
94 |
+0.00% |
768,000 |
2013/7/23 |
95 |
95 |
93 |
94 |
-1.05% |
1,543,000 |
2013/7/22 |
95 |
95 |
93 |
95 |
+1.06% |
1,722,000 |
2013/7/19 |
97 |
98 |
94 |
94 |
-3.09% |
2,560,000 |
2013/7/18 |
95 |
97 |
95 |
97 |
+1.04% |
1,623,000 |
2013/7/17 |
93 |
96 |
93 |
96 |
+2.13% |
2,672,000 |
2013/7/16 |
95 |
96 |
94 |
94 |
+0.00% |
1,959,000 |
2013/7/12 |
93 |
95 |
92 |
94 |
+1.08% |
2,615,000 |
2013/7/11 |
92 |
94 |
91 |
93 |
+1.09% |
1,274,000 |
2013/7/10 |
95 |
95 |
92 |
92 |
-2.13% |
2,272,000 |
2013/7/9 |
92 |
94 |
92 |
94 |
+3.30% |
1,727,000 |
2013/7/8 |
95 |
96 |
91 |
91 |
-3.19% |
4,380,000 |
2013/7/5 |
94 |
95 |
93 |
94 |
+0.00% |
2,559,000 |
2013/7/4 |
94 |
95 |
93 |
94 |
-1.05% |
1,148,000 |
2013/7/3 |
95 |
95 |
93 |
95 |
+1.06% |
1,948,000 |
2013/7/2 |
94 |
95 |
93 |
94 |
+1.08% |
3,080,000 |
2013/7/1 |
91 |
94 |
91 |
93 |
+2.20% |
1,383,000 |
2013/6/28 |
90 |
92 |
89 |
91 |
+3.41% |
2,381,000 |
2013/6/27 |
86 |
88 |
84 |
88 |
+3.53% |
2,432,000 |
2013/6/26 |
88 |
88 |
85 |
85 |
-2.30% |
2,218,000 |
2013/6/25 |
90 |
92 |
86 |
87 |
-3.33% |
3,735,000 |
2013/6/24 |
94 |
94 |
90 |
90 |
-2.17% |
1,642,000 |
2013/6/21 |
91 |
93 |
90 |
92 |
-1.08% |
2,255,000 |
2013/6/20 |
95 |
95 |
92 |
93 |
-2.11% |
1,538,000 |
2013/6/19 |
95 |
96 |
93 |
95 |
+1.06% |
1,784,000 |
2013/6/18 |
95 |
96 |
93 |
94 |
-2.08% |
802,000 |
2013/6/17 |
88 |
96 |
88 |
96 |
+7.87% |
3,042,000 |
2013/6/14 |
92 |
92 |
89 |
89 |
+0.00% |
2,836,000 |
2013/6/13 |
92 |
93 |
88 |
89 |
-4.30% |
2,958,000 |
2013/6/12 |
91 |
94 |
89 |
93 |
+0.00% |
2,722,000 |
2013/6/11 |
96 |
97 |
93 |
93 |
-3.12% |
2,349,000 |
2013/6/10 |
92 |
96 |
92 |
96 |
+7.87% |
2,424,000 |
2013/6/7 |
92 |
93 |
88 |
89 |
-5.32% |
3,270,000 |
2013/6/6 |
98 |
99 |
93 |
94 |
-4.08% |
4,286,000 |
2013/6/5 |
100 |
102 |
98 |
98 |
-2.97% |
2,652,000 |
2013/6/4 |
100 |
102 |
97 |
101 |
+1.00% |
4,443,000 |
2013/6/3 |
104 |
105 |
100 |
100 |
-6.54% |
1,932,000 |
2013/5/31 |
103 |
107 |
101 |
107 |
+5.94% |
3,850,000 |
2013/5/30 |
105 |
105 |
101 |
101 |
-5.61% |
2,770,000 |
2013/5/29 |
104 |
109 |
104 |
107 |
+4.90% |
5,564,000 |
2013/5/28 |
100 |
105 |
99 |
102 |
+2.00% |
4,281,000 |
2013/5/27 |
105 |
105 |
100 |
100 |
-5.66% |
3,538,000 |
2013/5/24 |
112 |
114 |
103 |
106 |
-3.64% |
8,014,000 |
2013/5/23 |
117 |
120 |
110 |
110 |
-5.98% |
11,031,000 |
2013/5/22 |
113 |
121 |
112 |
117 |
+5.41% |
15,135,000 |
2013/5/21 |
108 |
114 |
107 |
111 |
+2.78% |
10,785,000 |
2013/5/20 |
104 |
109 |
104 |
108 |
+5.88% |
5,300,000 |
2013/5/17 |
100 |
103 |
100 |
102 |
+0.99% |
3,644,000 |
2013/5/16 |
106 |
107 |
97 |
101 |
-3.81% |
6,447,000 |
2013/5/15 |
109 |
111 |
105 |
105 |
-2.78% |
6,309,000 |
2013/5/14 |
108 |
110 |
107 |
108 |
+0.00% |
3,767,000 |
2013/5/13 |
108 |
109 |
107 |
108 |
+0.93% |
2,594,000 |
2013/5/10 |
109 |
110 |
106 |
107 |
+0.00% |
4,223,000 |
2013/5/9 |
110 |
110 |
106 |
107 |
-1.83% |
2,680,000 |
2013/5/8 |
106 |
111 |
106 |
109 |
+1.87% |
5,275,000 |
2013/5/7 |
106 |
107 |
105 |
107 |
+1.90% |
3,042,000 |
2013/5/2 |
103 |
106 |
103 |
105 |
+0.00% |
3,090,000 |
2013/5/1 |
100 |
106 |
100 |
105 |
+3.96% |
4,662,000 |
2013/4/30 |
102 |
103 |
101 |
101 |
-2.88% |
1,441,000 |
2013/4/26 |
105 |
105 |
102 |
104 |
-0.95% |
3,083,000 |
2013/4/25 |
105 |
105 |
103 |
105 |
+0.00% |
4,084,000 |
2013/4/24 |
102 |
106 |
101 |
105 |
+2.94% |
7,264,000 |
2013/4/23 |
101 |
102 |
99 |
102 |
+0.99% |
4,326,000 |
2013/4/22 |
100 |
101 |
99 |
101 |
+3.06% |
3,647,000 |
2013/4/19 |
98 |
99 |
97 |
98 |
+0.00% |
2,952,000 |
2013/4/18 |
98 |
99 |
97 |
98 |
-1.01% |
1,995,000 |
2013/4/17 |
98 |
99 |
97 |
99 |
+1.02% |
1,804,000 |
2013/4/16 |
95 |
98 |
94 |
98 |
+0.00% |
3,015,000 |
2013/4/15 |
99 |
99 |
97 |
98 |
-2.00% |
1,990,000 |
2013/4/12 |
101 |
102 |
97 |
100 |
-1.96% |
5,968,000 |
2013/4/11 |
100 |
102 |
99 |
102 |
+3.03% |
5,954,000 |
2013/4/10 |
96 |
99 |
96 |
99 |
+3.12% |
5,274,000 |
2013/4/9 |
95 |
98 |
95 |
96 |
+1.05% |
3,418,000 |
2013/4/8 |
93 |
95 |
93 |
95 |
+3.26% |
2,851,000 |
2013/4/5 |
93 |
94 |
91 |
92 |
+1.10% |
4,061,000 |
2013/4/4 |
87 |
92 |
87 |
91 |
+2.25% |
2,749,000 |
2013/4/3 |
90 |
91 |
88 |
89 |
-1.11% |
3,346,000 |
2013/4/2 |
91 |
91 |
87 |
90 |
-2.17% |
2,970,000 |
2013/4/1 |
96 |
97 |
91 |
92 |
-4.17% |
2,813,000 |
2013/3/29 |
97 |
98 |
96 |
96 |
+0.00% |
2,353,000 |
|