日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
3,505 |
3,535 |
3,445 |
3,475 |
-2.25% |
36,800 |
2014/9/24 |
3,630 |
3,640 |
3,525 |
3,555 |
-2.07% |
10,700 |
2014/9/22 |
3,555 |
3,660 |
3,555 |
3,630 |
+0.55% |
18,100 |
2014/9/19 |
3,555 |
3,680 |
3,540 |
3,610 |
+0.98% |
34,300 |
2014/9/18 |
3,470 |
3,595 |
3,470 |
3,575 |
+1.56% |
21,600 |
2014/9/17 |
3,615 |
3,615 |
3,520 |
3,520 |
-2.63% |
7,900 |
2014/9/16 |
3,645 |
3,690 |
3,575 |
3,615 |
-3.34% |
19,400 |
2014/9/12 |
3,605 |
3,770 |
3,605 |
3,740 |
+4.18% |
52,000 |
2014/9/11 |
3,530 |
3,595 |
3,520 |
3,590 |
+1.70% |
28,100 |
2014/9/10 |
3,400 |
3,535 |
3,400 |
3,530 |
+3.22% |
45,700 |
2014/9/9 |
3,445 |
3,450 |
3,400 |
3,420 |
-0.73% |
14,200 |
2014/9/8 |
3,435 |
3,445 |
3,375 |
3,445 |
+2.23% |
26,300 |
2014/9/5 |
3,445 |
3,450 |
3,300 |
3,370 |
-2.18% |
15,600 |
2014/9/4 |
3,405 |
3,445 |
3,380 |
3,445 |
+0.73% |
18,500 |
2014/9/3 |
3,440 |
3,455 |
3,410 |
3,420 |
+0.15% |
11,100 |
2014/9/2 |
3,400 |
3,435 |
3,300 |
3,415 |
+0.74% |
35,600 |
2014/9/1 |
3,335 |
3,400 |
3,255 |
3,390 |
+2.88% |
33,500 |
2014/8/29 |
3,275 |
3,325 |
3,270 |
3,295 |
+0.30% |
21,300 |
2014/8/28 |
3,225 |
3,285 |
3,220 |
3,285 |
+1.86% |
21,200 |
2014/8/27 |
3,270 |
3,270 |
3,200 |
3,225 |
+0.00% |
9,900 |
2014/8/26 |
3,235 |
3,235 |
3,195 |
3,225 |
+0.16% |
12,100 |
2014/8/25 |
3,220 |
3,240 |
3,190 |
3,220 |
+0.16% |
7,200 |
2014/8/22 |
3,260 |
3,300 |
3,175 |
3,215 |
-1.38% |
38,700 |
2014/8/21 |
3,200 |
3,260 |
3,200 |
3,260 |
+2.52% |
17,800 |
2014/8/20 |
3,205 |
3,235 |
3,150 |
3,180 |
-0.78% |
32,300 |
2014/8/19 |
3,215 |
3,230 |
3,185 |
3,205 |
+0.79% |
16,000 |
2014/8/18 |
3,200 |
3,240 |
3,165 |
3,180 |
-0.47% |
14,300 |
2014/8/15 |
3,185 |
3,220 |
3,180 |
3,195 |
+0.16% |
17,500 |
2014/8/14 |
3,200 |
3,235 |
3,170 |
3,190 |
+0.16% |
26,000 |
2014/8/13 |
3,195 |
3,195 |
3,150 |
3,185 |
-0.16% |
11,000 |
2014/8/12 |
3,150 |
3,200 |
3,145 |
3,190 |
+1.43% |
19,600 |
2014/8/11 |
3,160 |
3,180 |
3,135 |
3,145 |
+1.78% |
15,900 |
2014/8/8 |
3,125 |
3,140 |
3,070 |
3,090 |
-1.12% |
12,900 |
2014/8/7 |
3,035 |
3,170 |
3,035 |
3,125 |
+2.63% |
16,200 |
2014/8/6 |
3,095 |
3,105 |
3,040 |
3,045 |
-2.72% |
19,400 |
2014/8/5 |
3,160 |
3,185 |
3,100 |
3,130 |
-0.95% |
19,100 |
2014/8/4 |
3,275 |
3,290 |
3,135 |
3,160 |
-3.81% |
22,200 |
2014/8/1 |
3,280 |
3,300 |
3,250 |
3,285 |
-0.45% |
9,000 |
2014/7/31 |
3,300 |
3,335 |
3,290 |
3,300 |
+0.00% |
20,400 |
2014/7/30 |
3,270 |
3,310 |
3,245 |
3,300 |
+0.61% |
24,400 |
2014/7/29 |
3,290 |
3,295 |
3,245 |
3,280 |
+0.00% |
9,500 |
2014/7/28 |
3,310 |
3,315 |
3,255 |
3,280 |
-0.61% |
14,900 |
2014/7/25 |
3,290 |
3,310 |
3,275 |
3,300 |
+1.07% |
17,500 |
2014/7/24 |
3,290 |
3,305 |
3,260 |
3,265 |
+0.15% |
10,900 |
2014/7/23 |
3,300 |
3,335 |
3,260 |
3,260 |
-1.06% |
12,400 |
2014/7/22 |
3,270 |
3,310 |
3,250 |
3,295 |
+3.13% |
12,700 |
2014/7/18 |
3,225 |
3,225 |
3,175 |
3,195 |
-2.14% |
13,100 |
2014/7/17 |
3,285 |
3,325 |
3,255 |
3,265 |
-0.76% |
8,000 |
2014/7/16 |
3,240 |
3,310 |
3,225 |
3,290 |
+1.86% |
14,800 |
2014/7/15 |
3,270 |
3,280 |
3,220 |
3,230 |
-0.62% |
7,700 |
2014/7/14 |
3,275 |
3,300 |
3,210 |
3,250 |
+0.15% |
6,900 |
2014/7/11 |
3,260 |
3,260 |
3,155 |
3,245 |
-0.92% |
18,000 |
2014/7/10 |
3,345 |
3,345 |
3,270 |
3,275 |
-0.46% |
16,700 |
2014/7/9 |
3,310 |
3,325 |
3,280 |
3,290 |
-1.79% |
9,800 |
2014/7/8 |
3,365 |
3,385 |
3,335 |
3,350 |
-0.45% |
21,800 |
2014/7/7 |
3,290 |
3,375 |
3,290 |
3,365 |
+0.45% |
8,900 |
2014/7/4 |
3,365 |
3,365 |
3,230 |
3,350 |
+0.60% |
15,900 |
2014/7/3 |
3,315 |
3,340 |
3,295 |
3,330 |
-0.15% |
9,200 |
2014/7/2 |
3,365 |
3,375 |
3,335 |
3,335 |
+0.00% |
9,800 |
2014/7/1 |
3,305 |
3,365 |
3,305 |
3,335 |
+0.45% |
15,700 |
2014/6/30 |
3,215 |
3,340 |
3,215 |
3,320 |
+1.84% |
19,900 |
2014/6/27 |
3,345 |
3,345 |
3,245 |
3,260 |
-2.69% |
17,800 |
2014/6/26 |
3,390 |
3,400 |
3,320 |
3,350 |
-0.30% |
15,200 |
2014/6/25 |
3,405 |
3,405 |
3,340 |
3,360 |
-1.61% |
19,600 |
2014/6/24 |
3,400 |
3,460 |
3,400 |
3,415 |
+0.59% |
23,900 |
2014/6/23 |
3,365 |
3,420 |
3,355 |
3,395 |
+0.59% |
22,300 |
2014/6/20 |
3,390 |
3,390 |
3,350 |
3,375 |
-0.30% |
28,800 |
2014/6/19 |
3,320 |
3,385 |
3,310 |
3,385 |
+1.96% |
34,900 |
2014/6/18 |
3,250 |
3,330 |
3,235 |
3,320 |
+2.31% |
23,100 |
2014/6/17 |
3,100 |
3,245 |
3,100 |
3,245 |
+2.53% |
29,000 |
2014/6/16 |
3,155 |
3,180 |
3,145 |
3,165 |
-0.31% |
14,600 |
2014/6/13 |
3,160 |
3,175 |
3,120 |
3,175 |
+0.47% |
24,400 |
2014/6/12 |
3,145 |
3,175 |
3,120 |
3,160 |
+0.48% |
17,500 |
2014/6/11 |
3,075 |
3,145 |
3,075 |
3,145 |
+2.44% |
18,400 |
2014/6/10 |
3,055 |
3,110 |
3,055 |
3,070 |
+0.16% |
12,300 |
2014/6/9 |
3,080 |
3,095 |
3,055 |
3,065 |
-0.97% |
11,700 |
2014/6/6 |
3,085 |
3,095 |
3,070 |
3,095 |
+0.32% |
13,800 |
2014/6/5 |
3,090 |
3,090 |
3,020 |
3,085 |
-0.16% |
12,800 |
2014/6/4 |
3,075 |
3,090 |
3,070 |
3,090 |
+0.32% |
11,900 |
2014/6/3 |
3,070 |
3,090 |
3,045 |
3,080 |
+0.82% |
12,300 |
2014/6/2 |
2,994 |
3,060 |
2,994 |
3,055 |
+0.99% |
20,000 |
2014/5/30 |
3,050 |
3,060 |
3,015 |
3,025 |
-0.66% |
16,200 |
2014/5/29 |
3,045 |
3,055 |
3,025 |
3,045 |
-0.65% |
10,600 |
2014/5/28 |
3,050 |
3,085 |
3,045 |
3,065 |
+0.16% |
14,400 |
2014/5/27 |
3,080 |
3,090 |
3,045 |
3,060 |
-0.49% |
20,100 |
2014/5/26 |
3,030 |
3,075 |
3,030 |
3,075 |
+1.15% |
24,600 |
2014/5/23 |
3,035 |
3,065 |
3,020 |
3,040 |
+1.16% |
23,500 |
2014/5/22 |
2,990 |
3,045 |
2,966 |
3,005 |
+0.77% |
29,200 |
2014/5/21 |
2,911 |
2,988 |
2,911 |
2,982 |
+1.15% |
23,800 |
2014/5/20 |
2,903 |
2,994 |
2,903 |
2,948 |
+0.79% |
26,600 |
2014/5/19 |
2,967 |
2,971 |
2,923 |
2,925 |
-1.98% |
19,900 |
2014/5/16 |
3,015 |
3,100 |
2,958 |
2,984 |
-2.64% |
36,200 |
2014/5/15 |
3,060 |
3,065 |
3,010 |
3,065 |
+0.00% |
26,400 |
2014/5/14 |
3,000 |
3,080 |
2,990 |
3,065 |
+2.54% |
71,700 |
2014/5/13 |
2,960 |
3,020 |
2,958 |
2,989 |
+1.87% |
34,200 |
2014/5/12 |
2,917 |
2,964 |
2,917 |
2,934 |
+0.03% |
37,000 |
2014/5/9 |
2,854 |
2,969 |
2,854 |
2,933 |
+2.37% |
62,600 |
2014/5/8 |
2,792 |
2,897 |
2,778 |
2,865 |
+2.61% |
52,400 |
2014/5/7 |
2,824 |
2,878 |
2,761 |
2,792 |
-2.38% |
78,800 |
2014/5/2 |
2,820 |
2,866 |
2,820 |
2,860 |
+1.71% |
34,400 |
2014/5/1 |
2,735 |
2,828 |
2,735 |
2,812 |
+1.81% |
24,100 |
2014/4/30 |
2,716 |
2,776 |
2,716 |
2,762 |
+0.99% |
19,300 |
2014/4/28 |
2,717 |
2,735 |
2,667 |
2,735 |
+0.33% |
18,100 |
2014/4/25 |
2,657 |
2,735 |
2,657 |
2,726 |
+1.49% |
20,200 |
2014/4/24 |
2,683 |
2,706 |
2,674 |
2,686 |
+0.30% |
11,200 |
2014/4/23 |
2,666 |
2,695 |
2,663 |
2,678 |
+0.79% |
12,600 |
2014/4/22 |
2,684 |
2,699 |
2,653 |
2,657 |
-1.01% |
15,800 |
2014/4/21 |
2,698 |
2,702 |
2,671 |
2,684 |
-0.33% |
8,300 |
2014/4/18 |
2,693 |
2,693 |
2,662 |
2,693 |
+0.49% |
6,800 |
2014/4/17 |
2,657 |
2,691 |
2,652 |
2,680 |
+0.64% |
18,500 |
2014/4/16 |
2,608 |
2,664 |
2,608 |
2,663 |
+2.11% |
17,300 |
2014/4/15 |
2,594 |
2,617 |
2,577 |
2,608 |
+1.56% |
28,800 |
2014/4/14 |
2,580 |
2,622 |
2,566 |
2,568 |
-0.89% |
15,100 |
2014/4/11 |
2,603 |
2,637 |
2,580 |
2,591 |
-1.48% |
28,600 |
2014/4/10 |
2,671 |
2,709 |
2,624 |
2,630 |
-1.02% |
24,100 |
2014/4/9 |
2,663 |
2,672 |
2,628 |
2,657 |
-2.03% |
26,200 |
2014/4/8 |
2,722 |
2,751 |
2,677 |
2,712 |
-1.70% |
53,900 |
2014/4/7 |
2,793 |
2,797 |
2,737 |
2,759 |
-2.72% |
36,500 |
2014/4/4 |
2,860 |
2,869 |
2,803 |
2,836 |
-0.84% |
39,000 |
2014/4/3 |
2,829 |
2,888 |
2,828 |
2,860 |
+1.10% |
60,900 |
2014/4/2 |
2,847 |
2,876 |
2,812 |
2,829 |
+0.21% |
52,400 |
2014/4/1 |
2,835 |
2,848 |
2,781 |
2,823 |
+0.04% |
30,100 |
2014/3/31 |
2,873 |
2,873 |
2,780 |
2,822 |
-0.04% |
50,200 |
|