日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/3/26 |
307 |
315 |
307 |
309 |
-1.90% |
175,000 |
2014/3/25 |
317 |
322 |
313 |
315 |
-3.08% |
86,000 |
2014/3/24 |
329 |
338 |
320 |
325 |
-1.81% |
64,000 |
2014/3/20 |
338 |
344 |
331 |
331 |
-2.65% |
69,000 |
2014/3/19 |
327 |
343 |
327 |
340 |
+3.03% |
113,000 |
2014/3/18 |
327 |
335 |
327 |
330 |
+1.23% |
63,000 |
2014/3/17 |
333 |
337 |
324 |
326 |
-3.26% |
130,000 |
2014/3/14 |
351 |
355 |
337 |
337 |
-3.99% |
131,000 |
2014/3/13 |
363 |
363 |
350 |
351 |
-4.10% |
66,000 |
2014/3/12 |
372 |
372 |
362 |
366 |
-2.92% |
65,000 |
2014/3/11 |
376 |
377 |
370 |
377 |
-0.26% |
59,000 |
2014/3/10 |
378 |
382 |
376 |
378 |
-1.05% |
65,000 |
2014/3/7 |
373 |
384 |
373 |
382 |
+2.69% |
121,000 |
2014/3/6 |
374 |
374 |
361 |
372 |
+0.54% |
82,000 |
2014/3/5 |
370 |
376 |
367 |
370 |
+1.09% |
102,000 |
2014/3/4 |
358 |
366 |
358 |
366 |
+0.83% |
51,000 |
2014/3/3 |
373 |
373 |
360 |
363 |
-2.68% |
54,000 |
2014/2/28 |
375 |
375 |
369 |
373 |
-0.53% |
33,000 |
2014/2/27 |
381 |
383 |
374 |
375 |
-1.83% |
66,000 |
2014/2/26 |
383 |
385 |
382 |
382 |
-1.04% |
35,000 |
2014/2/25 |
378 |
388 |
378 |
386 |
+1.31% |
57,000 |
2014/2/24 |
383 |
389 |
377 |
381 |
-2.31% |
56,000 |
2014/2/21 |
381 |
390 |
381 |
390 |
+1.83% |
17,000 |
2014/2/20 |
387 |
390 |
381 |
383 |
-1.79% |
58,000 |
2014/2/19 |
391 |
397 |
390 |
390 |
-0.76% |
22,000 |
2014/2/18 |
386 |
396 |
386 |
393 |
+3.15% |
88,000 |
2014/2/17 |
388 |
394 |
381 |
381 |
-1.80% |
70,000 |
2014/2/14 |
387 |
401 |
383 |
388 |
-0.26% |
101,000 |
2014/2/13 |
390 |
397 |
385 |
389 |
-1.27% |
110,000 |
2014/2/12 |
382 |
400 |
382 |
394 |
+3.68% |
134,000 |
2014/2/10 |
379 |
381 |
373 |
380 |
+1.60% |
130,000 |
2014/2/7 |
368 |
378 |
368 |
374 |
+2.75% |
167,000 |
2014/2/6 |
362 |
370 |
353 |
364 |
+1.68% |
271,000 |
2014/2/5 |
400 |
403 |
351 |
358 |
-9.14% |
697,000 |
2014/2/4 |
402 |
419 |
394 |
394 |
-16.88% |
432,000 |
2014/2/3 |
480 |
480 |
464 |
474 |
-2.47% |
94,000 |
2014/1/31 |
494 |
497 |
479 |
486 |
-1.42% |
78,000 |
2014/1/30 |
495 |
500 |
491 |
493 |
-3.33% |
91,000 |
2014/1/29 |
503 |
510 |
503 |
510 |
+2.00% |
54,000 |
2014/1/28 |
513 |
515 |
500 |
500 |
-2.72% |
83,000 |
2014/1/27 |
519 |
532 |
514 |
514 |
-4.10% |
111,000 |
2014/1/24 |
541 |
546 |
532 |
536 |
-2.01% |
97,000 |
2014/1/23 |
556 |
556 |
544 |
547 |
-1.62% |
75,000 |
2014/1/22 |
558 |
562 |
549 |
556 |
-0.18% |
89,000 |
2014/1/21 |
553 |
561 |
553 |
557 |
+0.72% |
124,000 |
2014/1/20 |
547 |
555 |
545 |
553 |
+1.10% |
145,000 |
2014/1/17 |
546 |
548 |
542 |
547 |
+0.92% |
66,000 |
2014/1/16 |
545 |
551 |
541 |
542 |
-0.18% |
242,000 |
2014/1/15 |
528 |
566 |
528 |
543 |
+3.63% |
781,000 |
2014/1/14 |
524 |
532 |
524 |
524 |
-2.24% |
57,000 |
2014/1/10 |
524 |
537 |
520 |
536 |
+1.52% |
106,000 |
2014/1/9 |
531 |
531 |
526 |
528 |
-0.19% |
46,000 |
2014/1/8 |
519 |
530 |
519 |
529 |
+1.93% |
135,000 |
2014/1/7 |
518 |
521 |
518 |
519 |
+0.19% |
67,000 |
2014/1/6 |
520 |
521 |
516 |
518 |
-0.77% |
91,000 |
2013/12/30 |
515 |
522 |
515 |
522 |
+1.36% |
123,000 |
2013/12/27 |
503 |
515 |
501 |
515 |
+1.78% |
116,000 |
2013/12/26 |
495 |
509 |
495 |
506 |
+2.22% |
124,000 |
2013/12/25 |
497 |
499 |
493 |
495 |
-1.20% |
223,000 |
2013/12/24 |
494 |
502 |
494 |
501 |
-0.40% |
128,000 |
2013/12/20 |
502 |
505 |
496 |
503 |
-0.79% |
135,000 |
2013/12/19 |
507 |
511 |
505 |
507 |
-0.20% |
133,000 |
2013/12/18 |
499 |
509 |
496 |
508 |
+1.80% |
181,000 |
2013/12/17 |
495 |
500 |
495 |
499 |
+1.01% |
96,000 |
2013/12/16 |
506 |
508 |
491 |
494 |
-2.37% |
135,000 |
2013/12/13 |
505 |
511 |
502 |
506 |
-0.59% |
136,000 |
2013/12/12 |
504 |
510 |
503 |
509 |
-0.59% |
160,000 |
2013/12/11 |
515 |
515 |
509 |
512 |
-0.97% |
101,000 |
2013/12/10 |
517 |
517 |
510 |
517 |
-0.39% |
147,000 |
2013/12/9 |
511 |
520 |
511 |
519 |
+0.97% |
230,000 |
2013/12/6 |
501 |
515 |
499 |
514 |
+1.98% |
310,000 |
2013/12/5 |
503 |
513 |
503 |
504 |
-0.40% |
443,000 |
2013/12/4 |
501 |
509 |
499 |
506 |
-0.20% |
349,000 |
2013/12/3 |
506 |
508 |
500 |
507 |
+0.80% |
868,000 |
2013/12/2 |
506 |
510 |
500 |
503 |
+3.29% |
1,846,000 |
2013/11/29 |
487 |
487 |
487 |
487 |
+19.66% |
86,000 |
2013/11/28 |
413 |
417 |
407 |
407 |
-0.25% |
87,000 |
2013/11/27 |
415 |
418 |
405 |
408 |
-1.69% |
72,000 |
2013/11/26 |
422 |
424 |
414 |
415 |
-0.95% |
99,000 |
2013/11/25 |
417 |
423 |
417 |
419 |
+0.72% |
62,000 |
2013/11/22 |
425 |
431 |
416 |
416 |
-2.35% |
92,000 |
2013/11/21 |
427 |
431 |
425 |
426 |
+0.00% |
52,000 |
2013/11/20 |
427 |
431 |
425 |
426 |
-0.23% |
62,000 |
2013/11/19 |
429 |
431 |
426 |
427 |
-1.16% |
48,000 |
2013/11/18 |
438 |
439 |
429 |
432 |
-1.37% |
71,000 |
2013/11/15 |
430 |
439 |
429 |
438 |
+2.10% |
87,000 |
2013/11/14 |
430 |
435 |
425 |
429 |
-0.23% |
79,000 |
2013/11/13 |
429 |
434 |
427 |
430 |
-0.46% |
82,000 |
2013/11/12 |
423 |
437 |
423 |
432 |
+1.89% |
106,000 |
2013/11/11 |
441 |
446 |
421 |
424 |
-4.29% |
134,000 |
2013/11/8 |
438 |
450 |
433 |
443 |
+0.00% |
94,000 |
2013/11/7 |
450 |
457 |
441 |
443 |
-1.56% |
87,000 |
2013/11/6 |
434 |
455 |
433 |
450 |
+2.97% |
116,000 |
2013/11/5 |
425 |
443 |
425 |
437 |
+3.31% |
224,000 |
2013/11/1 |
460 |
460 |
420 |
423 |
-10.57% |
465,000 |
2013/10/31 |
482 |
484 |
472 |
473 |
-2.07% |
155,000 |
2013/10/30 |
489 |
494 |
480 |
483 |
-1.23% |
141,000 |
2013/10/29 |
485 |
507 |
484 |
489 |
+1.03% |
398,000 |
2013/10/28 |
492 |
492 |
480 |
484 |
+0.00% |
57,000 |
2013/10/25 |
497 |
497 |
482 |
484 |
-2.81% |
107,000 |
2013/10/24 |
485 |
499 |
482 |
498 |
+2.26% |
77,000 |
2013/10/23 |
500 |
503 |
484 |
487 |
-2.21% |
148,000 |
2013/10/22 |
502 |
508 |
491 |
498 |
-1.97% |
263,000 |
2013/10/21 |
496 |
508 |
496 |
508 |
+1.20% |
153,000 |
2013/10/18 |
487 |
507 |
487 |
502 |
+2.03% |
159,000 |
2013/10/17 |
491 |
511 |
487 |
492 |
+0.20% |
347,000 |
2013/10/16 |
500 |
500 |
482 |
491 |
-1.60% |
125,000 |
2013/10/15 |
505 |
506 |
495 |
499 |
-0.80% |
85,000 |
2013/10/11 |
508 |
508 |
491 |
503 |
+0.60% |
135,000 |
2013/10/10 |
512 |
516 |
497 |
500 |
-3.47% |
135,000 |
2013/10/9 |
497 |
521 |
495 |
518 |
+3.60% |
177,000 |
2013/10/8 |
484 |
504 |
478 |
500 |
+2.46% |
196,000 |
2013/10/7 |
497 |
497 |
480 |
488 |
-2.40% |
232,000 |
2013/10/4 |
500 |
508 |
493 |
500 |
-3.85% |
435,000 |
2013/10/3 |
540 |
540 |
515 |
520 |
-4.41% |
368,000 |
2013/10/2 |
567 |
577 |
541 |
544 |
-2.33% |
535,000 |
2013/10/1 |
550 |
565 |
544 |
557 |
+1.83% |
352,000 |
2013/9/30 |
545 |
548 |
537 |
547 |
-0.55% |
220,000 |
2013/9/27 |
557 |
565 |
548 |
550 |
-1.26% |
221,000 |
2013/9/26 |
541 |
564 |
537 |
557 |
+1.27% |
355,000 |
2013/9/25 |
587 |
593 |
547 |
550 |
-6.62% |
701,000 |
2013/9/24 |
586 |
600 |
576 |
589 |
-1.34% |
655,000 |
2013/9/20 |
578 |
612 |
570 |
597 |
+4.19% |
1,329,000 |
|