日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/10 |
246 |
287 |
245 |
285 |
+5.56% |
119,471 |
2013/9/9 |
290 |
290 |
247 |
270 |
-7.22% |
143,738 |
2013/9/6 |
275 |
310 |
275 |
291 |
+8.99% |
313,236 |
2013/9/5 |
240 |
300 |
235 |
267 |
+13.62% |
197,841 |
2013/9/4 |
232 |
238 |
230 |
235 |
-2.08% |
62,062 |
2013/9/3 |
236 |
255 |
233 |
240 |
-3.23% |
81,215 |
2013/9/2 |
250 |
256 |
243 |
248 |
-3.50% |
64,372 |
2013/8/30 |
255 |
261 |
248 |
257 |
-2.28% |
96,404 |
2013/8/29 |
263 |
271 |
260 |
263 |
-1.50% |
64,453 |
2013/8/28 |
273 |
305 |
263 |
267 |
+0.75% |
98,386 |
2013/8/27 |
267 |
275 |
262 |
265 |
-1.12% |
42,925 |
2013/8/26 |
275 |
276 |
261 |
268 |
-3.25% |
81,932 |
2013/8/23 |
299 |
304 |
277 |
277 |
-8.58% |
44,340 |
2013/8/22 |
302 |
309 |
296 |
303 |
-0.33% |
66,163 |
2013/8/21 |
305 |
307 |
302 |
304 |
-0.33% |
41,011 |
2013/8/20 |
309 |
318 |
303 |
305 |
-0.97% |
53,054 |
2013/8/19 |
315 |
320 |
306 |
308 |
-1.28% |
62,151 |
2013/8/16 |
307 |
352 |
305 |
312 |
+2.30% |
167,678 |
2013/8/15 |
308 |
316 |
304 |
305 |
-1.61% |
52,384 |
2013/8/14 |
300 |
342 |
295 |
310 |
+1.64% |
65,152 |
2013/8/13 |
313 |
316 |
300 |
305 |
-4.98% |
100,057 |
2013/8/12 |
351 |
390 |
307 |
321 |
-7.23% |
183,288 |
2013/8/9 |
332 |
385 |
315 |
346 |
+12.34% |
316,030 |
2013/8/8 |
320 |
320 |
300 |
308 |
-4.35% |
70,145 |
2013/8/7 |
329 |
331 |
313 |
322 |
-3.88% |
53,046 |
2013/8/6 |
320 |
335 |
304 |
335 |
+2.13% |
98,496 |
2013/8/5 |
339 |
342 |
328 |
328 |
-2.96% |
80,330 |
2013/8/2 |
341 |
348 |
328 |
338 |
-3.15% |
103,051 |
2013/8/1 |
370 |
376 |
330 |
349 |
-1.41% |
161,955 |
2013/7/31 |
404 |
415 |
349 |
354 |
-17.29% |
313,308 |
2013/7/30 |
500 |
502 |
410 |
428 |
-11.57% |
426,901 |
2013/7/29 |
437 |
505 |
426 |
484 |
+12.82% |
800,007 |
2013/7/26 |
365 |
461 |
333 |
429 |
+12.60% |
987,787 |
2013/7/25 |
381 |
381 |
360 |
381 |
+26.58% |
492,434 |
2013/7/24 |
323 |
348 |
300 |
301 |
-6.52% |
209,541 |
2013/7/23 |
280 |
350 |
280 |
322 |
+12.98% |
370,201 |
2013/7/22 |
314 |
320 |
278 |
285 |
+0.00% |
186,436 |
2013/7/19 |
252 |
330 |
252 |
285 |
+3.64% |
535,889 |
2013/7/18 |
323 |
330 |
275 |
275 |
-22.54% |
542,226 |
2013/7/17 |
435 |
437 |
355 |
355 |
-18.95% |
521,340 |
2013/7/16 |
355 |
451 |
354 |
438 |
+18.06% |
539,382 |
2013/7/12 |
308 |
450 |
308 |
371 |
-26.97% |
1,511,803 |
2013/7/11 |
508 |
508 |
508 |
508 |
-16.45% |
16,010 |
2013/7/10 |
608 |
608 |
608 |
608 |
-19.79% |
15,497 |
2013/7/9 |
758 |
758 |
758 |
758 |
-28.36% |
22,075 |
2013/7/8 |
1,098 |
1,124 |
1,024 |
1,058 |
-5.96% |
36,092 |
2013/7/5 |
1,090 |
1,131 |
1,082 |
1,125 |
+0.63% |
25,472 |
2013/7/4 |
1,101 |
1,128 |
1,070 |
1,118 |
-0.18% |
22,238 |
2013/7/3 |
1,030 |
1,197 |
1,011 |
1,120 |
+10.02% |
54,941 |
2013/7/2 |
998 |
1,018 |
976 |
1,018 |
+2.83% |
23,148 |
2013/7/1 |
997 |
1,000 |
949 |
990 |
-1.00% |
33,610 |
2013/6/28 |
955 |
1,022 |
931 |
1,000 |
+5.82% |
21,429 |
2013/6/27 |
900 |
951 |
878 |
945 |
+1.83% |
26,240 |
2013/6/26 |
1,000 |
1,011 |
900 |
928 |
-6.26% |
32,516 |
2013/6/25 |
1,000 |
1,000 |
976 |
990 |
-3.41% |
30,924 |
2013/6/24 |
1,028 |
1,040 |
992 |
1,025 |
-2.47% |
19,527 |
2013/6/21 |
1,059 |
1,080 |
1,040 |
1,051 |
-2.69% |
22,152 |
2013/6/20 |
1,051 |
1,083 |
1,045 |
1,080 |
+1.60% |
11,978 |
2013/6/19 |
1,067 |
1,078 |
1,042 |
1,063 |
-1.02% |
11,495 |
2013/6/18 |
1,086 |
1,089 |
1,061 |
1,074 |
-1.10% |
12,160 |
2013/6/17 |
1,050 |
1,086 |
1,044 |
1,086 |
+5.23% |
18,697 |
2013/6/14 |
1,089 |
1,089 |
1,010 |
1,032 |
-0.77% |
23,727 |
2013/6/13 |
1,045 |
1,072 |
1,025 |
1,040 |
-1.79% |
15,309 |
2013/6/12 |
1,070 |
1,070 |
1,035 |
1,059 |
-4.51% |
21,218 |
2013/6/11 |
1,050 |
1,111 |
1,033 |
1,109 |
+2.40% |
20,917 |
2013/6/10 |
1,080 |
1,124 |
1,046 |
1,083 |
+5.76% |
25,398 |
2013/6/7 |
990 |
1,194 |
990 |
1,024 |
-4.74% |
44,471 |
2013/6/6 |
1,136 |
1,165 |
1,022 |
1,075 |
-8.67% |
38,006 |
2013/6/5 |
1,145 |
1,191 |
1,122 |
1,177 |
+5.56% |
27,658 |
2013/6/4 |
1,245 |
1,247 |
1,080 |
1,115 |
-4.04% |
49,951 |
2013/6/3 |
1,132 |
1,312 |
1,112 |
1,162 |
+9.83% |
152,694 |
2013/5/31 |
1,049 |
1,063 |
1,030 |
1,058 |
+3.12% |
12,501 |
2013/5/30 |
1,055 |
1,065 |
1,015 |
1,026 |
-2.38% |
15,662 |
2013/5/29 |
1,045 |
1,060 |
1,011 |
1,051 |
+2.54% |
11,740 |
2013/5/28 |
999 |
1,025 |
983 |
1,025 |
+1.49% |
34,284 |
2013/5/27 |
1,038 |
1,044 |
1,003 |
1,010 |
-3.72% |
23,194 |
2013/5/24 |
1,060 |
1,090 |
1,038 |
1,049 |
-1.50% |
44,521 |
2013/5/23 |
1,130 |
1,250 |
1,040 |
1,065 |
-4.14% |
88,762 |
2013/5/22 |
1,110 |
1,134 |
1,065 |
1,111 |
+1.00% |
36,584 |
2013/5/21 |
1,150 |
1,185 |
1,100 |
1,100 |
-0.90% |
62,944 |
2013/5/20 |
1,140 |
1,164 |
1,088 |
1,110 |
-0.89% |
56,991 |
2013/5/17 |
1,200 |
1,200 |
1,090 |
1,120 |
-6.51% |
84,728 |
2013/5/16 |
1,401 |
1,585 |
1,071 |
1,198 |
-12.62% |
272,745 |
2013/5/15 |
1,371 |
1,371 |
1,371 |
1,371 |
+28.01% |
37,568 |
2013/5/14 |
1,101 |
1,142 |
1,060 |
1,071 |
-2.55% |
36,786 |
2013/5/13 |
1,066 |
1,115 |
1,060 |
1,099 |
+3.10% |
32,601 |
2013/5/10 |
1,080 |
1,186 |
1,010 |
1,066 |
+0.57% |
83,629 |
2013/5/9 |
1,104 |
1,130 |
1,044 |
1,060 |
-3.90% |
50,687 |
2013/5/8 |
1,040 |
1,144 |
1,040 |
1,103 |
+7.82% |
75,623 |
2013/5/7 |
988 |
1,038 |
988 |
1,023 |
+3.75% |
43,822 |
2013/5/2 |
977 |
1,000 |
975 |
986 |
+0.10% |
18,939 |
2013/5/1 |
991 |
996 |
974 |
985 |
-0.81% |
16,649 |
2013/4/30 |
968 |
994 |
967 |
993 |
+2.58% |
17,436 |
2013/4/26 |
999 |
1,021 |
964 |
968 |
-3.10% |
34,766 |
2013/4/25 |
972 |
999 |
966 |
999 |
-0.10% |
32,122 |
2013/4/24 |
1,039 |
1,039 |
980 |
1,000 |
-1.19% |
34,487 |
2013/4/23 |
973 |
1,045 |
964 |
1,012 |
+5.09% |
78,420 |
2013/4/22 |
972 |
979 |
950 |
963 |
-1.23% |
28,822 |
2013/4/19 |
959 |
980 |
950 |
975 |
+1.56% |
22,034 |
2013/4/18 |
979 |
990 |
960 |
960 |
-0.93% |
20,730 |
2013/4/17 |
955 |
981 |
951 |
969 |
+3.09% |
32,974 |
2013/4/16 |
935 |
945 |
912 |
940 |
-3.39% |
51,711 |
2013/4/15 |
981 |
995 |
961 |
973 |
-2.41% |
35,230 |
2013/4/12 |
1,003 |
1,011 |
994 |
997 |
-1.48% |
19,237 |
2013/4/11 |
1,040 |
1,054 |
981 |
1,012 |
+0.10% |
50,136 |
2013/4/10 |
1,016 |
1,079 |
1,000 |
1,011 |
-0.59% |
41,317 |
2013/4/9 |
1,056 |
1,060 |
1,004 |
1,017 |
-2.96% |
30,117 |
2013/4/8 |
995 |
1,123 |
961 |
1,048 |
+5.33% |
57,498 |
2013/4/5 |
960 |
995 |
924 |
995 |
-2.36% |
83,510 |
2013/4/4 |
1,168 |
1,219 |
970 |
1,019 |
-2.77% |
264,949 |
2013/4/3 |
935 |
1,048 |
935 |
1,048 |
+16.70% |
86,944 |
2013/4/2 |
864 |
920 |
847 |
898 |
+1.70% |
45,792 |
2013/4/1 |
900 |
920 |
881 |
883 |
-5.76% |
59,980 |
2013/3/29 |
940 |
952 |
922 |
937 |
-4.49% |
55,430 |
2013/3/28 |
952 |
1,000 |
945 |
981 |
+4.36% |
47,305 |
2013/3/27 |
940 |
953 |
924 |
940 |
-0.53% |
42,226 |
2013/3/26 |
975 |
984 |
940 |
945 |
-3.18% |
37,683 |
2013/3/25 |
1,006 |
1,006 |
971 |
976 |
-0.41% |
38,669 |
2013/3/22 |
1,006 |
1,024 |
972 |
980 |
-2.97% |
61,889 |
2013/3/21 |
960 |
1,025 |
960 |
1,010 |
-0.98% |
89,270 |
2013/3/19 |
1,179 |
1,179 |
903 |
1,020 |
-14.72% |
186,519 |
2013/3/18 |
1,219 |
1,235 |
1,195 |
1,196 |
-1.24% |
22,627 |
2013/3/15 |
1,239 |
1,336 |
1,209 |
1,211 |
+0.75% |
48,247 |
|