日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/11/26 |
1,298 |
1,298 |
1,278 |
1,295 |
+0.70% |
43,300 |
2013/11/25 |
1,271 |
1,300 |
1,271 |
1,286 |
+1.42% |
29,900 |
2013/11/22 |
1,255 |
1,269 |
1,249 |
1,268 |
+0.96% |
14,900 |
2013/11/21 |
1,230 |
1,257 |
1,221 |
1,256 |
+1.95% |
29,100 |
2013/11/20 |
1,220 |
1,235 |
1,219 |
1,232 |
-0.48% |
18,700 |
2013/11/19 |
1,229 |
1,247 |
1,226 |
1,238 |
+0.73% |
15,900 |
2013/11/18 |
1,226 |
1,230 |
1,219 |
1,229 |
+0.24% |
11,000 |
2013/11/15 |
1,219 |
1,230 |
1,215 |
1,226 |
+1.07% |
21,700 |
2013/11/14 |
1,203 |
1,218 |
1,200 |
1,213 |
+0.33% |
12,200 |
2013/11/13 |
1,196 |
1,211 |
1,196 |
1,209 |
+0.33% |
11,800 |
2013/11/12 |
1,201 |
1,208 |
1,191 |
1,205 |
-0.99% |
13,300 |
2013/11/11 |
1,224 |
1,224 |
1,202 |
1,217 |
-0.57% |
9,600 |
2013/11/8 |
1,215 |
1,224 |
1,201 |
1,224 |
-0.08% |
14,200 |
2013/11/7 |
1,231 |
1,236 |
1,218 |
1,225 |
-1.05% |
6,700 |
2013/11/6 |
1,221 |
1,241 |
1,211 |
1,238 |
+0.57% |
25,800 |
2013/11/5 |
1,270 |
1,270 |
1,225 |
1,231 |
-1.05% |
13,300 |
2013/11/1 |
1,259 |
1,268 |
1,232 |
1,244 |
-1.66% |
15,700 |
2013/10/31 |
1,269 |
1,278 |
1,265 |
1,265 |
-0.32% |
9,100 |
2013/10/30 |
1,267 |
1,288 |
1,265 |
1,269 |
+0.24% |
22,000 |
2013/10/29 |
1,261 |
1,272 |
1,250 |
1,266 |
-0.39% |
12,100 |
2013/10/28 |
1,280 |
1,284 |
1,261 |
1,271 |
+0.39% |
7,900 |
2013/10/25 |
1,283 |
1,283 |
1,266 |
1,266 |
-1.33% |
7,700 |
2013/10/24 |
1,270 |
1,283 |
1,260 |
1,283 |
-0.23% |
23,400 |
2013/10/23 |
1,294 |
1,305 |
1,271 |
1,286 |
+0.16% |
20,500 |
2013/10/22 |
1,292 |
1,293 |
1,270 |
1,284 |
-0.16% |
13,200 |
2013/10/21 |
1,294 |
1,302 |
1,280 |
1,286 |
-1.00% |
21,600 |
2013/10/18 |
1,300 |
1,300 |
1,291 |
1,299 |
-0.08% |
8,300 |
2013/10/17 |
1,300 |
1,302 |
1,288 |
1,300 |
+0.54% |
35,700 |
2013/10/16 |
1,291 |
1,304 |
1,285 |
1,293 |
-0.54% |
27,300 |
2013/10/15 |
1,295 |
1,304 |
1,288 |
1,300 |
+1.01% |
42,500 |
2013/10/11 |
1,275 |
1,296 |
1,258 |
1,287 |
+2.14% |
29,500 |
2013/10/10 |
1,257 |
1,270 |
1,253 |
1,260 |
+0.32% |
16,400 |
2013/10/9 |
1,225 |
1,256 |
1,225 |
1,256 |
+1.62% |
7,000 |
2013/10/8 |
1,235 |
1,255 |
1,232 |
1,236 |
+0.57% |
14,900 |
2013/10/7 |
1,225 |
1,265 |
1,222 |
1,229 |
+0.16% |
13,700 |
2013/10/4 |
1,224 |
1,238 |
1,223 |
1,227 |
-0.41% |
18,300 |
2013/10/3 |
1,223 |
1,279 |
1,220 |
1,232 |
-0.08% |
9,600 |
2013/10/2 |
1,250 |
1,280 |
1,233 |
1,233 |
-1.36% |
17,800 |
2013/10/1 |
1,248 |
1,260 |
1,222 |
1,250 |
-0.87% |
45,500 |
2013/9/30 |
1,300 |
1,300 |
1,211 |
1,261 |
-3.00% |
59,000 |
2013/9/27 |
1,270 |
1,305 |
1,270 |
1,300 |
+2.52% |
41,000 |
2013/9/26 |
1,251 |
1,269 |
1,240 |
1,268 |
+0.71% |
19,900 |
2013/9/25 |
1,270 |
1,270 |
1,252 |
1,259 |
-0.32% |
25,800 |
2013/9/24 |
1,259 |
1,269 |
1,247 |
1,263 |
+0.56% |
24,400 |
2013/9/20 |
1,258 |
1,258 |
1,245 |
1,256 |
-0.08% |
27,900 |
2013/9/19 |
1,249 |
1,257 |
1,242 |
1,257 |
+1.45% |
27,700 |
2013/9/18 |
1,256 |
1,260 |
1,239 |
1,239 |
+0.41% |
20,300 |
2013/9/17 |
1,249 |
1,250 |
1,232 |
1,234 |
-0.88% |
17,600 |
2013/9/13 |
1,251 |
1,252 |
1,230 |
1,245 |
+0.16% |
27,100 |
2013/9/12 |
1,249 |
1,251 |
1,226 |
1,243 |
-0.48% |
20,200 |
2013/9/11 |
1,253 |
1,261 |
1,239 |
1,249 |
+0.89% |
46,900 |
2013/9/10 |
1,204 |
1,267 |
1,204 |
1,238 |
+0.49% |
80,400 |
2013/9/9 |
1,300 |
1,307 |
1,186 |
1,232 |
+6.48% |
74,200 |
2013/9/6 |
1,166 |
1,180 |
1,130 |
1,157 |
-0.60% |
35,600 |
2013/9/5 |
1,155 |
1,167 |
1,144 |
1,164 |
+0.78% |
11,500 |
2013/9/4 |
1,132 |
1,167 |
1,126 |
1,155 |
+2.12% |
26,500 |
2013/9/3 |
1,120 |
1,134 |
1,120 |
1,131 |
+2.35% |
13,300 |
2013/9/2 |
1,100 |
1,115 |
1,099 |
1,105 |
+0.45% |
5,900 |
2013/8/30 |
1,105 |
1,107 |
1,095 |
1,100 |
-1.08% |
21,400 |
2013/8/29 |
1,129 |
1,133 |
1,111 |
1,112 |
-0.18% |
8,600 |
2013/8/28 |
1,120 |
1,120 |
1,110 |
1,114 |
-1.07% |
11,500 |
2013/8/27 |
1,160 |
1,160 |
1,121 |
1,126 |
-2.43% |
20,000 |
2013/8/26 |
1,132 |
1,170 |
1,132 |
1,154 |
+3.13% |
33,800 |
2013/8/23 |
1,115 |
1,132 |
1,106 |
1,119 |
+0.99% |
25,600 |
2013/8/22 |
1,119 |
1,132 |
1,101 |
1,108 |
-0.98% |
21,800 |
2013/8/21 |
1,113 |
1,130 |
1,112 |
1,119 |
-0.80% |
24,300 |
2013/8/20 |
1,156 |
1,156 |
1,128 |
1,128 |
-2.34% |
51,000 |
2013/8/19 |
1,165 |
1,165 |
1,142 |
1,155 |
-0.86% |
31,500 |
2013/8/16 |
1,174 |
1,174 |
1,163 |
1,165 |
-0.68% |
13,300 |
2013/8/15 |
1,177 |
1,179 |
1,168 |
1,173 |
-0.42% |
6,100 |
2013/8/14 |
1,181 |
1,194 |
1,165 |
1,178 |
-0.17% |
19,600 |
2013/8/13 |
1,160 |
1,198 |
1,160 |
1,180 |
+0.43% |
19,500 |
2013/8/12 |
1,186 |
1,195 |
1,157 |
1,175 |
-1.59% |
25,100 |
2013/8/9 |
1,209 |
1,214 |
1,185 |
1,194 |
-1.65% |
21,500 |
2013/8/8 |
1,221 |
1,242 |
1,201 |
1,214 |
-1.70% |
24,800 |
2013/8/7 |
1,244 |
1,255 |
1,231 |
1,235 |
-2.76% |
18,800 |
2013/8/6 |
1,262 |
1,270 |
1,243 |
1,270 |
-0.08% |
14,100 |
2013/8/5 |
1,243 |
1,274 |
1,243 |
1,271 |
+1.76% |
21,100 |
2013/8/2 |
1,273 |
1,273 |
1,244 |
1,249 |
+1.88% |
16,600 |
2013/8/1 |
1,217 |
1,231 |
1,202 |
1,226 |
-0.65% |
18,700 |
2013/7/31 |
1,247 |
1,247 |
1,231 |
1,234 |
-1.12% |
8,500 |
2013/7/30 |
1,206 |
1,274 |
1,206 |
1,248 |
+2.97% |
18,200 |
2013/7/29 |
1,270 |
1,275 |
1,212 |
1,212 |
-5.31% |
28,600 |
2013/7/26 |
1,277 |
1,280 |
1,262 |
1,280 |
+0.23% |
25,200 |
2013/7/25 |
1,315 |
1,315 |
1,275 |
1,277 |
-1.77% |
25,300 |
2013/7/24 |
1,290 |
1,314 |
1,284 |
1,300 |
+0.62% |
37,800 |
2013/7/23 |
1,280 |
1,314 |
1,280 |
1,292 |
-1.37% |
51,800 |
2013/7/22 |
1,311 |
1,311 |
1,294 |
1,310 |
-0.08% |
34,300 |
2013/7/19 |
1,342 |
1,351 |
1,302 |
1,311 |
-1.35% |
52,100 |
2013/7/18 |
1,345 |
1,348 |
1,320 |
1,329 |
-1.04% |
28,500 |
2013/7/17 |
1,352 |
1,359 |
1,330 |
1,343 |
-0.22% |
29,200 |
2013/7/16 |
1,324 |
1,348 |
1,316 |
1,346 |
+1.28% |
22,100 |
2013/7/12 |
1,368 |
1,368 |
1,328 |
1,329 |
-1.41% |
29,900 |
2013/7/11 |
1,355 |
1,360 |
1,326 |
1,348 |
-2.25% |
56,500 |
2013/7/10 |
1,392 |
1,395 |
1,344 |
1,379 |
-2.06% |
90,000 |
2013/7/9 |
1,420 |
1,428 |
1,388 |
1,408 |
+1.29% |
61,000 |
2013/7/8 |
1,417 |
1,432 |
1,390 |
1,390 |
-1.63% |
79,300 |
2013/7/5 |
1,408 |
1,416 |
1,388 |
1,413 |
+1.73% |
32,900 |
2013/7/4 |
1,409 |
1,420 |
1,382 |
1,389 |
-0.93% |
33,800 |
2013/7/3 |
1,420 |
1,435 |
1,401 |
1,402 |
+0.07% |
33,800 |
2013/7/2 |
1,405 |
1,425 |
1,370 |
1,401 |
-0.28% |
50,000 |
2013/7/1 |
1,303 |
1,408 |
1,303 |
1,405 |
+7.91% |
89,200 |
2013/6/28 |
1,295 |
1,350 |
1,295 |
1,302 |
-0.46% |
243,400 |
2013/6/27 |
1,395 |
1,395 |
1,265 |
1,308 |
-4.66% |
286,400 |
2013/6/26 |
1,425 |
1,430 |
1,370 |
1,372 |
-2.00% |
77,500 |
2013/6/25 |
1,400 |
1,428 |
1,386 |
1,400 |
-0.36% |
62,200 |
2013/6/24 |
1,379 |
1,429 |
1,379 |
1,405 |
+3.46% |
83,300 |
2013/6/21 |
1,310 |
1,359 |
1,305 |
1,358 |
+2.49% |
41,400 |
2013/6/20 |
1,354 |
1,354 |
1,315 |
1,325 |
-3.85% |
33,700 |
2013/6/19 |
1,335 |
1,378 |
1,328 |
1,378 |
+5.19% |
39,200 |
2013/6/18 |
1,328 |
1,329 |
1,300 |
1,310 |
+0.23% |
20,400 |
2013/6/17 |
1,267 |
1,322 |
1,260 |
1,307 |
+0.85% |
31,800 |
2013/6/14 |
1,340 |
1,341 |
1,292 |
1,296 |
+0.47% |
16,700 |
2013/6/13 |
1,352 |
1,356 |
1,287 |
1,290 |
-6.66% |
50,800 |
2013/6/12 |
1,370 |
1,389 |
1,338 |
1,382 |
-2.06% |
40,900 |
2013/6/11 |
1,435 |
1,435 |
1,380 |
1,411 |
+2.54% |
77,700 |
2013/6/10 |
1,333 |
1,380 |
1,280 |
1,376 |
+10.52% |
87,200 |
2013/6/7 |
1,269 |
1,278 |
1,184 |
1,245 |
-5.47% |
139,300 |
2013/6/6 |
1,360 |
1,405 |
1,316 |
1,317 |
-4.98% |
76,100 |
2013/6/5 |
1,460 |
1,477 |
1,372 |
1,386 |
-1.00% |
66,100 |
2013/6/4 |
1,425 |
1,439 |
1,328 |
1,400 |
-4.37% |
94,500 |
2013/6/3 |
1,452 |
1,501 |
1,452 |
1,464 |
-2.53% |
61,700 |
2013/5/31 |
1,549 |
1,571 |
1,502 |
1,502 |
-0.46% |
44,900 |
|