日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/10/28 |
2,290 |
2,305 |
2,170 |
2,272 |
+1.07% |
1,276,300 |
2013/10/25 |
2,216 |
2,252 |
2,216 |
2,248 |
+1.54% |
446,500 |
2013/10/24 |
2,178 |
2,217 |
2,163 |
2,214 |
+0.87% |
218,100 |
2013/10/23 |
2,191 |
2,207 |
2,175 |
2,195 |
+0.32% |
236,400 |
2013/10/22 |
2,195 |
2,195 |
2,173 |
2,188 |
-0.23% |
117,600 |
2013/10/21 |
2,198 |
2,213 |
2,176 |
2,193 |
+0.50% |
162,000 |
2013/10/18 |
2,158 |
2,200 |
2,141 |
2,182 |
+1.54% |
279,500 |
2013/10/17 |
2,148 |
2,177 |
2,130 |
2,149 |
+1.13% |
234,700 |
2013/10/16 |
2,160 |
2,167 |
2,119 |
2,125 |
-1.39% |
227,200 |
2013/10/15 |
2,191 |
2,290 |
2,130 |
2,155 |
+2.77% |
462,700 |
2013/10/11 |
2,073 |
2,114 |
2,073 |
2,097 |
+1.75% |
214,200 |
2013/10/10 |
2,050 |
2,080 |
2,045 |
2,061 |
+1.58% |
150,900 |
2013/10/9 |
1,929 |
2,031 |
1,929 |
2,029 |
+3.68% |
155,800 |
2013/10/8 |
1,889 |
1,965 |
1,888 |
1,957 |
+1.98% |
126,600 |
2013/10/7 |
1,952 |
1,964 |
1,914 |
1,919 |
-2.39% |
135,200 |
2013/10/4 |
2,022 |
2,022 |
1,951 |
1,966 |
-2.72% |
132,800 |
2013/10/3 |
2,046 |
2,060 |
2,021 |
2,021 |
-1.27% |
71,500 |
2013/10/2 |
2,050 |
2,059 |
2,025 |
2,047 |
+0.49% |
103,500 |
2013/10/1 |
2,011 |
2,059 |
2,011 |
2,037 |
+1.95% |
192,800 |
2013/9/30 |
2,033 |
2,043 |
1,994 |
1,998 |
-2.25% |
258,600 |
2013/9/27 |
2,047 |
2,061 |
2,030 |
2,044 |
+0.44% |
75,400 |
2013/9/26 |
2,049 |
2,050 |
2,020 |
2,035 |
-0.97% |
140,100 |
2013/9/25 |
2,090 |
2,090 |
1,950 |
2,055 |
-1.39% |
163,200 |
2013/9/24 |
2,071 |
2,098 |
2,057 |
2,084 |
-0.43% |
132,900 |
2013/9/20 |
2,113 |
2,117 |
2,085 |
2,093 |
-0.52% |
94,800 |
2013/9/19 |
2,101 |
2,108 |
2,075 |
2,104 |
+1.11% |
171,600 |
2013/9/18 |
2,087 |
2,095 |
2,052 |
2,081 |
+3.02% |
236,200 |
2013/9/17 |
2,015 |
2,040 |
2,012 |
2,020 |
+0.30% |
116,800 |
2013/9/13 |
2,032 |
2,057 |
1,970 |
2,014 |
-0.20% |
244,700 |
2013/9/12 |
2,033 |
2,045 |
1,960 |
2,018 |
-2.61% |
216,100 |
2013/9/11 |
2,131 |
2,153 |
2,060 |
2,072 |
-1.29% |
133,700 |
2013/9/10 |
2,035 |
2,099 |
2,035 |
2,099 |
+3.81% |
186,500 |
2013/9/9 |
2,005 |
2,070 |
1,995 |
2,022 |
+1.97% |
204,800 |
2013/9/6 |
1,976 |
1,983 |
1,920 |
1,983 |
+0.51% |
180,800 |
2013/9/5 |
1,959 |
1,973 |
1,946 |
1,973 |
+1.23% |
150,800 |
2013/9/4 |
1,863 |
1,957 |
1,857 |
1,949 |
+4.45% |
215,100 |
2013/9/3 |
1,830 |
1,878 |
1,818 |
1,866 |
+3.61% |
256,100 |
2013/9/2 |
1,758 |
1,817 |
1,751 |
1,801 |
+2.45% |
154,900 |
2013/8/30 |
1,752 |
1,768 |
1,735 |
1,758 |
+0.34% |
78,200 |
2013/8/29 |
1,749 |
1,779 |
1,745 |
1,752 |
+0.17% |
99,600 |
2013/8/28 |
1,739 |
1,758 |
1,730 |
1,749 |
-1.96% |
66,000 |
2013/8/27 |
1,775 |
1,797 |
1,741 |
1,784 |
+0.28% |
116,600 |
2013/8/26 |
1,748 |
1,788 |
1,739 |
1,779 |
+1.48% |
76,100 |
2013/8/23 |
1,779 |
1,779 |
1,732 |
1,753 |
-0.28% |
116,500 |
2013/8/22 |
1,726 |
1,790 |
1,706 |
1,758 |
+2.87% |
174,700 |
2013/8/21 |
1,707 |
1,734 |
1,689 |
1,709 |
+0.95% |
117,700 |
2013/8/20 |
1,630 |
1,724 |
1,620 |
1,693 |
+3.74% |
295,500 |
2013/8/19 |
1,580 |
1,637 |
1,580 |
1,632 |
+2.51% |
81,600 |
2013/8/16 |
1,564 |
1,599 |
1,563 |
1,592 |
-0.31% |
33,800 |
2013/8/15 |
1,579 |
1,604 |
1,563 |
1,597 |
+0.38% |
78,900 |
2013/8/14 |
1,560 |
1,593 |
1,552 |
1,591 |
+2.25% |
53,900 |
2013/8/13 |
1,527 |
1,559 |
1,527 |
1,556 |
+2.17% |
81,500 |
2013/8/12 |
1,532 |
1,533 |
1,510 |
1,523 |
-1.74% |
88,800 |
2013/8/9 |
1,600 |
1,605 |
1,530 |
1,550 |
-0.90% |
177,000 |
2013/8/8 |
1,609 |
1,610 |
1,559 |
1,564 |
-3.16% |
210,600 |
2013/8/7 |
1,632 |
1,647 |
1,605 |
1,615 |
-3.18% |
153,400 |
2013/8/6 |
1,663 |
1,690 |
1,648 |
1,668 |
-0.30% |
96,800 |
2013/8/5 |
1,670 |
1,681 |
1,651 |
1,673 |
-0.71% |
70,600 |
2013/8/2 |
1,650 |
1,686 |
1,650 |
1,685 |
+2.31% |
110,600 |
2013/8/1 |
1,594 |
1,647 |
1,580 |
1,647 |
+3.72% |
201,900 |
2013/7/31 |
1,618 |
1,618 |
1,583 |
1,588 |
-2.22% |
157,100 |
2013/7/30 |
1,630 |
1,650 |
1,619 |
1,624 |
-1.75% |
218,200 |
2013/7/29 |
1,645 |
1,679 |
1,640 |
1,653 |
-1.55% |
150,000 |
2013/7/26 |
1,701 |
1,722 |
1,679 |
1,679 |
-3.28% |
165,400 |
2013/7/25 |
1,790 |
1,794 |
1,733 |
1,736 |
-3.02% |
130,200 |
2013/7/24 |
1,800 |
1,807 |
1,780 |
1,790 |
-1.43% |
81,300 |
2013/7/23 |
1,846 |
1,853 |
1,811 |
1,816 |
-2.31% |
113,700 |
2013/7/22 |
1,880 |
1,880 |
1,851 |
1,859 |
-0.21% |
77,000 |
2013/7/19 |
1,887 |
1,890 |
1,853 |
1,863 |
-1.27% |
172,800 |
2013/7/18 |
1,895 |
1,898 |
1,876 |
1,887 |
+0.21% |
85,000 |
2013/7/17 |
1,869 |
1,889 |
1,859 |
1,883 |
-0.37% |
72,500 |
2013/7/16 |
1,895 |
1,903 |
1,883 |
1,890 |
+0.43% |
79,400 |
2013/7/12 |
1,873 |
1,885 |
1,865 |
1,882 |
+0.53% |
76,200 |
2013/7/11 |
1,830 |
1,878 |
1,820 |
1,872 |
+0.75% |
114,900 |
2013/7/10 |
1,862 |
1,873 |
1,762 |
1,858 |
-1.17% |
163,400 |
2013/7/9 |
1,899 |
1,914 |
1,870 |
1,880 |
-0.11% |
170,500 |
2013/7/8 |
1,875 |
1,916 |
1,851 |
1,882 |
+1.67% |
285,500 |
2013/7/5 |
1,849 |
1,855 |
1,831 |
1,851 |
+0.93% |
164,800 |
2013/7/4 |
1,819 |
1,842 |
1,801 |
1,834 |
-0.16% |
160,500 |
2013/7/3 |
1,806 |
1,839 |
1,750 |
1,837 |
+1.72% |
551,600 |
2013/7/2 |
1,693 |
1,810 |
1,674 |
1,806 |
+7.56% |
665,700 |
2013/7/1 |
1,694 |
1,730 |
1,658 |
1,679 |
-0.18% |
683,800 |
2013/6/28 |
1,591 |
1,685 |
1,590 |
1,682 |
+9.72% |
726,800 |
2013/6/27 |
1,465 |
1,545 |
1,427 |
1,533 |
+4.71% |
290,500 |
2013/6/26 |
1,470 |
1,494 |
1,438 |
1,464 |
+0.76% |
184,600 |
2013/6/25 |
1,492 |
1,504 |
1,416 |
1,453 |
-1.89% |
163,800 |
2013/6/24 |
1,550 |
1,558 |
1,474 |
1,481 |
-3.52% |
182,000 |
2013/6/21 |
1,480 |
1,545 |
1,458 |
1,535 |
+0.20% |
185,500 |
2013/6/20 |
1,546 |
1,558 |
1,506 |
1,532 |
-1.92% |
187,900 |
2013/6/19 |
1,576 |
1,588 |
1,538 |
1,562 |
+1.03% |
109,500 |
2013/6/18 |
1,519 |
1,551 |
1,502 |
1,546 |
+1.78% |
161,000 |
2013/6/17 |
1,486 |
1,522 |
1,466 |
1,519 |
+0.33% |
157,700 |
2013/6/14 |
1,520 |
1,540 |
1,459 |
1,514 |
+2.64% |
394,300 |
2013/6/13 |
1,601 |
1,602 |
1,465 |
1,475 |
-10.50% |
595,500 |
2013/6/12 |
1,640 |
1,653 |
1,592 |
1,648 |
+4.77% |
561,200 |
2013/6/11 |
1,582 |
1,620 |
1,507 |
1,573 |
+2.01% |
341,700 |
2013/6/10 |
1,497 |
1,542 |
1,491 |
1,542 |
+7.31% |
147,400 |
2013/6/7 |
1,396 |
1,470 |
1,367 |
1,437 |
-0.76% |
308,400 |
2013/6/6 |
1,450 |
1,475 |
1,418 |
1,448 |
-3.98% |
288,900 |
2013/6/5 |
1,518 |
1,590 |
1,500 |
1,508 |
+0.07% |
232,000 |
2013/6/4 |
1,462 |
1,514 |
1,432 |
1,507 |
+1.69% |
261,300 |
2013/6/3 |
1,520 |
1,529 |
1,479 |
1,482 |
-3.07% |
221,400 |
2013/5/31 |
1,527 |
1,592 |
1,510 |
1,529 |
+0.66% |
241,700 |
2013/5/30 |
1,588 |
1,588 |
1,506 |
1,519 |
-5.77% |
288,400 |
2013/5/29 |
1,597 |
1,633 |
1,580 |
1,612 |
+1.19% |
145,600 |
2013/5/28 |
1,581 |
1,615 |
1,539 |
1,593 |
+0.76% |
184,400 |
2013/5/27 |
1,561 |
1,609 |
1,533 |
1,581 |
-1.25% |
159,500 |
2013/5/24 |
1,570 |
1,639 |
1,561 |
1,601 |
+2.30% |
353,700 |
2013/5/23 |
1,675 |
1,698 |
1,565 |
1,565 |
-7.89% |
377,100 |
2013/5/22 |
1,719 |
1,756 |
1,687 |
1,699 |
-1.45% |
194,700 |
2013/5/21 |
1,757 |
1,777 |
1,716 |
1,724 |
-3.04% |
242,800 |
2013/5/20 |
1,807 |
1,814 |
1,748 |
1,778 |
-0.78% |
206,600 |
2013/5/17 |
1,730 |
1,839 |
1,730 |
1,792 |
+3.23% |
412,000 |
2013/5/16 |
1,722 |
1,800 |
1,696 |
1,736 |
+1.11% |
344,200 |
2013/5/15 |
1,900 |
1,907 |
1,700 |
1,717 |
-9.96% |
568,600 |
2013/5/14 |
1,963 |
1,969 |
1,892 |
1,907 |
-4.07% |
330,100 |
2013/5/13 |
1,997 |
2,013 |
1,945 |
1,988 |
-0.55% |
482,500 |
2013/5/10 |
2,000 |
2,003 |
1,958 |
1,999 |
+0.96% |
419,900 |
2013/5/9 |
1,979 |
2,000 |
1,937 |
1,980 |
+0.10% |
405,800 |
2013/5/8 |
1,982 |
2,010 |
1,963 |
1,978 |
-0.50% |
366,500 |
2013/5/7 |
1,982 |
2,000 |
1,958 |
1,988 |
+1.58% |
254,300 |
2013/5/2 |
1,983 |
2,007 |
1,922 |
1,957 |
-1.46% |
189,400 |
2013/5/1 |
1,851 |
2,050 |
1,851 |
1,986 |
+6.49% |
675,800 |
|