日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
135 |
138 |
134 |
136 |
+0.74% |
96,700 |
2013/7/25 |
133 |
135 |
133 |
135 |
+2.27% |
63,200 |
2013/7/24 |
130 |
132 |
130 |
132 |
+0.76% |
33,900 |
2013/7/23 |
130 |
133 |
130 |
131 |
+0.00% |
33,600 |
2013/7/22 |
130 |
132 |
130 |
131 |
-0.76% |
83,000 |
2013/7/19 |
137 |
138 |
132 |
132 |
-4.35% |
127,700 |
2013/7/18 |
135 |
138 |
135 |
138 |
+2.99% |
81,500 |
2013/7/17 |
133 |
134 |
131 |
134 |
+0.75% |
42,300 |
2013/7/16 |
134 |
135 |
133 |
133 |
-0.75% |
34,900 |
2013/7/12 |
134 |
135 |
134 |
134 |
+2.29% |
67,500 |
2013/7/11 |
131 |
135 |
131 |
131 |
+0.00% |
79,300 |
2013/7/10 |
128 |
131 |
128 |
131 |
+2.34% |
81,500 |
2013/7/9 |
126 |
129 |
126 |
128 |
+1.59% |
77,800 |
2013/7/8 |
125 |
128 |
125 |
126 |
+0.80% |
65,500 |
2013/7/5 |
123 |
125 |
123 |
125 |
+1.63% |
45,500 |
2013/7/4 |
121 |
123 |
121 |
123 |
+0.82% |
24,700 |
2013/7/3 |
120 |
122 |
120 |
122 |
+3.39% |
67,800 |
2013/7/2 |
117 |
120 |
117 |
118 |
+0.85% |
37,000 |
2013/7/1 |
114 |
117 |
114 |
117 |
+2.63% |
35,000 |
2013/6/28 |
114 |
115 |
113 |
114 |
+0.00% |
20,400 |
2013/6/27 |
112 |
114 |
112 |
114 |
+1.79% |
11,100 |
2013/6/26 |
113 |
113 |
112 |
112 |
-1.75% |
11,400 |
2013/6/25 |
113 |
114 |
113 |
114 |
+0.88% |
16,000 |
2013/6/24 |
113 |
114 |
113 |
113 |
-0.88% |
18,100 |
2013/6/21 |
112 |
114 |
112 |
114 |
-0.87% |
7,400 |
2013/6/20 |
113 |
115 |
112 |
115 |
+2.68% |
32,600 |
2013/6/19 |
112 |
112 |
111 |
112 |
+0.90% |
38,100 |
2013/6/18 |
111 |
111 |
110 |
111 |
+0.00% |
17,900 |
2013/6/17 |
109 |
111 |
109 |
111 |
-0.89% |
34,400 |
2013/6/14 |
111 |
112 |
110 |
112 |
+1.82% |
27,500 |
2013/6/13 |
109 |
110 |
109 |
110 |
-1.79% |
21,900 |
2013/6/12 |
109 |
112 |
109 |
112 |
+1.82% |
13,800 |
2013/6/11 |
112 |
113 |
109 |
110 |
-0.90% |
25,300 |
2013/6/10 |
106 |
112 |
106 |
111 |
-0.89% |
44,300 |
2013/6/7 |
112 |
112 |
110 |
112 |
-1.75% |
42,400 |
2013/6/6 |
116 |
116 |
114 |
114 |
-2.56% |
23,500 |
2013/6/5 |
116 |
117 |
116 |
117 |
+1.74% |
13,200 |
2013/6/4 |
116 |
117 |
115 |
115 |
-2.54% |
27,800 |
2013/6/3 |
118 |
118 |
116 |
118 |
-0.84% |
21,600 |
2013/5/31 |
118 |
119 |
118 |
119 |
+0.85% |
15,800 |
2013/5/30 |
119 |
119 |
117 |
118 |
-0.84% |
21,600 |
2013/5/29 |
119 |
120 |
117 |
119 |
+0.00% |
24,200 |
2013/5/28 |
117 |
119 |
117 |
119 |
-0.83% |
15,700 |
2013/5/27 |
119 |
120 |
116 |
120 |
+0.00% |
36,000 |
2013/5/24 |
116 |
120 |
116 |
120 |
+2.56% |
46,300 |
2013/5/23 |
126 |
126 |
116 |
117 |
-6.40% |
73,300 |
2013/5/22 |
122 |
126 |
122 |
125 |
+2.46% |
49,400 |
2013/5/21 |
123 |
125 |
122 |
122 |
-0.81% |
58,300 |
2013/5/20 |
120 |
123 |
120 |
123 |
+2.50% |
42,700 |
2013/5/17 |
115 |
120 |
115 |
120 |
+1.69% |
55,000 |
2013/5/16 |
125 |
125 |
115 |
118 |
-5.60% |
90,500 |
2013/5/15 |
126 |
127 |
125 |
125 |
-0.79% |
44,900 |
2013/5/14 |
126 |
127 |
125 |
126 |
+0.00% |
33,800 |
2013/5/13 |
124 |
126 |
124 |
126 |
+1.61% |
48,700 |
2013/5/10 |
125 |
126 |
123 |
124 |
-0.80% |
44,300 |
2013/5/9 |
122 |
125 |
122 |
125 |
+1.63% |
46,600 |
2013/5/8 |
122 |
124 |
122 |
123 |
+1.65% |
46,500 |
2013/5/7 |
121 |
123 |
119 |
121 |
+1.68% |
72,800 |
2013/5/2 |
120 |
120 |
119 |
119 |
+0.00% |
31,600 |
2013/5/1 |
119 |
120 |
119 |
119 |
+0.85% |
40,000 |
2013/4/30 |
117 |
118 |
117 |
118 |
+0.85% |
32,600 |
2013/4/26 |
116 |
117 |
116 |
117 |
+0.86% |
16,400 |
2013/4/25 |
117 |
118 |
116 |
116 |
-0.85% |
37,500 |
2013/4/24 |
118 |
118 |
116 |
117 |
+0.86% |
35,600 |
2013/4/23 |
117 |
118 |
116 |
116 |
-0.85% |
28,400 |
2013/4/22 |
116 |
119 |
116 |
117 |
+0.86% |
50,700 |
2013/4/19 |
114 |
116 |
114 |
116 |
+1.75% |
27,600 |
2013/4/18 |
112 |
115 |
112 |
114 |
+0.00% |
25,900 |
2013/4/17 |
115 |
115 |
113 |
114 |
+0.00% |
31,200 |
2013/4/16 |
113 |
114 |
110 |
114 |
+0.88% |
61,300 |
2013/4/15 |
114 |
115 |
113 |
113 |
+0.00% |
32,500 |
2013/4/12 |
114 |
115 |
111 |
113 |
-0.88% |
28,200 |
2013/4/11 |
115 |
116 |
113 |
114 |
+0.88% |
25,700 |
2013/4/10 |
114 |
116 |
113 |
113 |
-0.88% |
48,300 |
2013/4/9 |
110 |
114 |
109 |
114 |
+5.56% |
53,500 |
2013/4/8 |
108 |
109 |
107 |
108 |
+0.93% |
55,700 |
2013/4/5 |
107 |
109 |
105 |
107 |
+1.90% |
51,100 |
2013/4/4 |
104 |
106 |
104 |
105 |
+0.00% |
35,300 |
2013/4/3 |
104 |
105 |
104 |
105 |
+0.96% |
28,900 |
2013/4/2 |
102 |
104 |
100 |
104 |
-2.80% |
63,600 |
2013/4/1 |
110 |
111 |
103 |
107 |
-3.60% |
80,000 |
2013/3/29 |
111 |
112 |
109 |
111 |
-2.63% |
85,500 |
2013/3/28 |
116 |
116 |
112 |
114 |
-1.72% |
60,000 |
2013/3/27 |
109 |
121 |
109 |
116 |
-10.08% |
359,800 |
2013/3/26 |
125 |
129 |
125 |
129 |
+3.20% |
226,600 |
2013/3/25 |
126 |
126 |
123 |
125 |
-0.79% |
98,400 |
2013/3/22 |
125 |
126 |
124 |
126 |
+0.00% |
48,400 |
2013/3/21 |
123 |
126 |
122 |
126 |
+2.44% |
96,200 |
2013/3/19 |
124 |
124 |
122 |
123 |
-0.81% |
49,400 |
2013/3/18 |
125 |
125 |
121 |
124 |
+0.00% |
82,100 |
2013/3/15 |
119 |
125 |
119 |
124 |
+3.33% |
134,500 |
2013/3/14 |
116 |
120 |
115 |
120 |
+6.19% |
80,700 |
2013/3/13 |
115 |
116 |
110 |
113 |
-2.59% |
100,500 |
2013/3/12 |
119 |
119 |
115 |
116 |
-3.33% |
107,700 |
2013/3/11 |
120 |
122 |
119 |
120 |
-4.00% |
91,700 |
2013/3/8 |
130 |
130 |
121 |
125 |
-2.34% |
108,600 |
2013/3/7 |
135 |
135 |
123 |
128 |
-4.48% |
228,700 |
2013/3/6 |
128 |
135 |
127 |
134 |
+8.06% |
255,100 |
2013/3/5 |
120 |
125 |
118 |
124 |
+6.90% |
214,100 |
2013/3/4 |
112 |
119 |
112 |
116 |
+5.45% |
235,700 |
2013/3/1 |
108 |
110 |
107 |
110 |
+4.76% |
170,900 |
2013/2/28 |
105 |
109 |
103 |
105 |
+2.94% |
152,100 |
2013/2/27 |
99 |
103 |
99 |
102 |
+4.08% |
79,700 |
2013/2/26 |
94 |
99 |
93 |
98 |
+4.26% |
116,900 |
2013/2/25 |
92 |
94 |
91 |
94 |
+2.17% |
80,200 |
2013/2/22 |
92 |
92 |
91 |
92 |
+0.00% |
38,500 |
2013/2/21 |
91 |
92 |
91 |
92 |
+0.00% |
32,100 |
2013/2/20 |
89 |
92 |
89 |
92 |
+2.22% |
94,200 |
2013/2/19 |
90 |
92 |
89 |
90 |
-3.23% |
156,500 |
2013/2/18 |
91 |
95 |
91 |
93 |
-3.12% |
103,200 |
2013/2/15 |
100 |
101 |
92 |
96 |
-7.69% |
137,800 |
2013/2/14 |
105 |
105 |
103 |
104 |
-1.89% |
34,200 |
2013/2/13 |
109 |
109 |
105 |
106 |
-1.85% |
66,700 |
2013/2/12 |
110 |
110 |
108 |
108 |
-0.92% |
30,300 |
2013/2/8 |
110 |
110 |
107 |
109 |
-1.80% |
46,200 |
2013/2/7 |
110 |
111 |
108 |
111 |
+0.00% |
35,800 |
2013/2/6 |
109 |
112 |
108 |
111 |
+3.74% |
63,500 |
2013/2/5 |
115 |
115 |
103 |
107 |
-5.31% |
211,100 |
2013/2/4 |
110 |
113 |
110 |
113 |
+4.63% |
73,100 |
2013/2/1 |
108 |
109 |
107 |
108 |
+1.89% |
44,000 |
2013/1/31 |
103 |
107 |
102 |
106 |
+2.91% |
69,200 |
2013/1/30 |
100 |
103 |
99 |
103 |
+4.04% |
86,200 |
2013/1/29 |
98 |
100 |
98 |
99 |
+1.02% |
39,300 |
|