日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/24 |
733 |
734 |
733 |
733 |
+0.14% |
21,400 |
2013/6/21 |
732 |
733 |
732 |
732 |
+0.00% |
98,500 |
2013/6/20 |
732 |
733 |
728 |
732 |
+0.00% |
482,400 |
2013/6/19 |
733 |
733 |
732 |
732 |
-0.14% |
224,000 |
2013/6/18 |
733 |
733 |
731 |
733 |
+0.14% |
104,400 |
2013/6/17 |
733 |
734 |
732 |
732 |
-0.27% |
33,700 |
2013/6/14 |
732 |
734 |
731 |
734 |
+0.27% |
33,100 |
2013/6/13 |
732 |
732 |
732 |
732 |
+0.00% |
18,000 |
2013/6/12 |
732 |
732 |
732 |
732 |
+0.14% |
17,700 |
2013/6/11 |
731 |
732 |
731 |
731 |
+0.14% |
21,300 |
2013/6/10 |
731 |
732 |
730 |
730 |
+0.00% |
51,000 |
2013/6/7 |
731 |
732 |
730 |
730 |
-0.14% |
54,300 |
2013/6/6 |
731 |
732 |
731 |
731 |
+0.00% |
24,500 |
2013/6/5 |
731 |
734 |
731 |
731 |
-0.14% |
21,700 |
2013/6/4 |
730 |
732 |
730 |
732 |
+0.27% |
16,600 |
2013/6/3 |
730 |
731 |
730 |
730 |
+0.00% |
34,000 |
2013/5/31 |
730 |
731 |
730 |
730 |
+0.00% |
42,100 |
2013/5/30 |
730 |
733 |
727 |
730 |
+0.27% |
204,100 |
2013/5/29 |
730 |
731 |
727 |
728 |
-0.95% |
122,600 |
2013/5/28 |
730 |
737 |
728 |
735 |
+1.10% |
76,900 |
2013/5/27 |
728 |
734 |
707 |
727 |
-1.76% |
245,400 |
2013/5/24 |
732 |
756 |
732 |
740 |
+0.41% |
28,000 |
2013/5/23 |
738 |
743 |
732 |
737 |
-0.54% |
49,300 |
2013/5/22 |
744 |
749 |
740 |
741 |
-0.94% |
62,000 |
2013/5/21 |
746 |
758 |
744 |
748 |
-0.13% |
54,200 |
2013/5/20 |
767 |
767 |
745 |
749 |
-1.58% |
74,000 |
2013/5/17 |
781 |
788 |
751 |
761 |
-2.06% |
46,300 |
2013/5/16 |
772 |
783 |
771 |
777 |
+0.00% |
88,500 |
2013/5/15 |
770 |
781 |
769 |
777 |
+1.04% |
235,500 |
2013/5/14 |
773 |
774 |
769 |
769 |
-0.39% |
71,400 |
2013/5/13 |
789 |
791 |
770 |
772 |
-1.28% |
93,100 |
2013/5/10 |
780 |
790 |
778 |
782 |
+0.26% |
79,700 |
2013/5/9 |
791 |
793 |
780 |
780 |
-1.27% |
69,800 |
2013/5/8 |
788 |
794 |
787 |
790 |
+0.38% |
46,500 |
2013/5/7 |
787 |
798 |
786 |
787 |
+0.51% |
45,600 |
2013/5/2 |
783 |
790 |
781 |
783 |
+0.77% |
73,800 |
2013/5/1 |
772 |
785 |
771 |
777 |
+0.65% |
79,100 |
2013/4/30 |
775 |
777 |
763 |
772 |
-0.39% |
187,200 |
2013/4/26 |
788 |
800 |
770 |
775 |
-2.27% |
115,100 |
2013/4/25 |
796 |
801 |
787 |
793 |
-0.50% |
91,000 |
2013/4/24 |
804 |
818 |
785 |
797 |
+1.01% |
72,900 |
2013/4/23 |
795 |
796 |
781 |
789 |
-0.75% |
113,100 |
2013/4/22 |
805 |
809 |
780 |
795 |
-0.38% |
85,800 |
2013/4/19 |
810 |
812 |
795 |
798 |
-1.72% |
31,200 |
2013/4/18 |
822 |
832 |
812 |
812 |
-1.93% |
23,900 |
2013/4/17 |
847 |
848 |
828 |
828 |
-2.36% |
57,700 |
2013/4/16 |
883 |
890 |
845 |
848 |
-2.30% |
55,600 |
2013/4/15 |
861 |
875 |
855 |
868 |
-1.25% |
12,700 |
2013/4/12 |
877 |
889 |
860 |
879 |
-1.46% |
13,600 |
2013/4/11 |
875 |
898 |
862 |
892 |
+1.59% |
14,600 |
2013/4/10 |
880 |
903 |
872 |
878 |
-1.57% |
33,800 |
2013/4/9 |
911 |
924 |
879 |
892 |
-4.70% |
74,300 |
2013/4/8 |
907 |
939 |
899 |
936 |
+6.73% |
86,600 |
2013/4/5 |
854 |
897 |
854 |
877 |
+4.53% |
97,500 |
2013/4/4 |
823 |
839 |
823 |
839 |
+1.94% |
75,300 |
2013/4/3 |
827 |
838 |
809 |
823 |
-1.91% |
41,700 |
2013/4/2 |
790 |
839 |
771 |
839 |
+6.20% |
23,700 |
2013/4/1 |
810 |
810 |
788 |
790 |
+0.64% |
22,000 |
2013/3/29 |
778 |
800 |
778 |
785 |
+1.55% |
79,100 |
2013/3/28 |
778 |
792 |
765 |
773 |
-0.13% |
36,700 |
2013/3/27 |
798 |
800 |
772 |
774 |
+0.13% |
32,600 |
2013/3/26 |
768 |
782 |
767 |
773 |
-1.28% |
27,000 |
2013/3/25 |
782 |
788 |
773 |
783 |
+0.26% |
26,300 |
2013/3/22 |
800 |
817 |
781 |
781 |
-3.10% |
98,700 |
2013/3/21 |
809 |
820 |
803 |
806 |
-3.01% |
131,900 |
2013/3/19 |
833 |
850 |
831 |
831 |
+0.00% |
33,800 |
2013/3/18 |
833 |
837 |
818 |
831 |
-0.24% |
43,700 |
2013/3/15 |
841 |
841 |
822 |
833 |
-0.83% |
32,300 |
2013/3/14 |
852 |
862 |
830 |
840 |
+0.48% |
42,300 |
2013/3/13 |
855 |
864 |
832 |
836 |
-4.46% |
77,500 |
2013/3/12 |
900 |
900 |
864 |
875 |
-4.16% |
28,300 |
2013/3/11 |
905 |
935 |
900 |
913 |
-2.35% |
83,800 |
2013/3/8 |
877 |
997 |
870 |
935 |
+9.61% |
166,500 |
2013/3/7 |
808 |
865 |
808 |
853 |
+6.23% |
115,700 |
2013/3/6 |
780 |
835 |
780 |
803 |
+3.21% |
129,100 |
2013/3/5 |
772 |
788 |
770 |
778 |
+0.91% |
45,300 |
2013/3/4 |
765 |
784 |
765 |
771 |
-0.39% |
84,500 |
2013/3/1 |
777 |
794 |
768 |
774 |
-1.78% |
62,700 |
2013/2/28 |
770 |
798 |
770 |
788 |
+3.41% |
71,600 |
2013/2/27 |
761 |
780 |
748 |
762 |
+0.53% |
49,200 |
2013/2/26 |
743 |
762 |
743 |
758 |
-1.04% |
38,700 |
2013/2/25 |
769 |
770 |
753 |
766 |
-1.29% |
75,000 |
2013/2/22 |
737 |
785 |
737 |
776 |
+5.58% |
226,400 |
2013/2/21 |
740 |
743 |
735 |
735 |
-1.21% |
314,700 |
2013/2/20 |
750 |
750 |
738 |
744 |
-2.62% |
451,700 |
2013/2/19 |
734 |
764 |
734 |
764 |
+3.80% |
504,200 |
2013/2/18 |
740 |
740 |
734 |
736 |
-0.54% |
288,500 |
2013/2/15 |
740 |
741 |
738 |
740 |
+0.00% |
158,000 |
2013/2/14 |
740 |
744 |
739 |
740 |
-0.13% |
104,200 |
2013/2/13 |
739 |
745 |
739 |
741 |
+0.00% |
83,100 |
2013/2/12 |
749 |
749 |
740 |
741 |
-4.88% |
119,500 |
2013/2/8 |
738 |
785 |
738 |
779 |
+5.70% |
264,700 |
2013/2/7 |
737 |
739 |
737 |
737 |
+0.00% |
69,200 |
2013/2/6 |
735 |
737 |
734 |
737 |
+0.27% |
189,300 |
2013/2/5 |
739 |
740 |
735 |
735 |
-0.41% |
289,800 |
2013/2/4 |
738 |
741 |
738 |
738 |
+0.14% |
69,300 |
2013/2/1 |
738 |
741 |
737 |
737 |
-0.27% |
103,900 |
2013/1/31 |
737 |
743 |
737 |
739 |
+0.27% |
132,000 |
2013/1/30 |
739 |
742 |
737 |
737 |
-0.27% |
127,900 |
2013/1/29 |
740 |
750 |
739 |
739 |
+0.00% |
124,100 |
2013/1/28 |
750 |
752 |
736 |
739 |
-1.47% |
316,300 |
2013/1/25 |
750 |
752 |
745 |
750 |
-0.66% |
165,400 |
2013/1/24 |
750 |
757 |
750 |
755 |
-1.18% |
189,900 |
2013/1/23 |
765 |
768 |
750 |
764 |
-1.42% |
129,000 |
2013/1/22 |
789 |
798 |
765 |
775 |
-3.61% |
285,200 |
2013/1/21 |
749 |
812 |
749 |
804 |
+6.91% |
282,100 |
2013/1/18 |
740 |
762 |
740 |
752 |
+1.35% |
356,100 |
2013/1/17 |
737 |
742 |
737 |
742 |
+0.68% |
366,900 |
2013/1/16 |
736 |
739 |
736 |
737 |
+0.00% |
261,800 |
2013/1/15 |
737 |
738 |
736 |
737 |
+0.00% |
697,300 |
2013/1/11 |
736 |
741 |
735 |
737 |
-0.27% |
849,400 |
2013/1/10 |
735 |
745 |
735 |
739 |
+13.34% |
2,733,300 |
2013/1/9 |
652 |
652 |
652 |
652 |
+18.12% |
9,800 |
2013/1/8 |
567 |
568 |
550 |
552 |
-0.90% |
20,200 |
2013/1/7 |
563 |
566 |
551 |
557 |
-0.71% |
51,800 |
2013/1/4 |
566 |
568 |
549 |
561 |
-0.71% |
37,300 |
2012/12/28 |
570 |
574 |
533 |
565 |
-2.59% |
45,600 |
2012/12/27 |
590 |
597 |
580 |
580 |
+1.75% |
46,400 |
2012/12/26 |
535 |
577 |
533 |
570 |
+6.94% |
26,700 |
2012/12/25 |
520 |
549 |
518 |
533 |
+4.31% |
62,700 |
2012/12/21 |
513 |
525 |
511 |
511 |
-0.39% |
40,700 |
2012/12/20 |
514 |
519 |
496 |
513 |
-0.58% |
45,000 |
2012/12/19 |
510 |
520 |
509 |
516 |
+1.57% |
20,600 |
|