日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/8/22 |
1,396 |
1,397 |
1,395 |
1,396 |
-0.07% |
135,700 |
2013/8/21 |
1,395 |
1,398 |
1,394 |
1,397 |
+0.14% |
134,200 |
2013/8/20 |
1,396 |
1,397 |
1,394 |
1,395 |
+0.00% |
40,200 |
2013/8/19 |
1,397 |
1,397 |
1,395 |
1,395 |
+0.00% |
57,200 |
2013/8/16 |
1,396 |
1,397 |
1,395 |
1,395 |
+0.00% |
51,800 |
2013/8/15 |
1,396 |
1,398 |
1,395 |
1,395 |
-0.07% |
127,500 |
2013/8/14 |
1,397 |
1,398 |
1,396 |
1,396 |
-0.07% |
48,200 |
2013/8/13 |
1,396 |
1,397 |
1,396 |
1,397 |
+0.14% |
51,000 |
2013/8/12 |
1,396 |
1,397 |
1,395 |
1,395 |
+0.00% |
109,000 |
2013/8/9 |
1,396 |
1,398 |
1,395 |
1,395 |
-0.29% |
114,500 |
2013/8/8 |
1,396 |
1,399 |
1,396 |
1,399 |
+0.07% |
60,800 |
2013/8/7 |
1,396 |
1,398 |
1,395 |
1,398 |
-0.07% |
270,000 |
2013/8/6 |
1,397 |
1,399 |
1,395 |
1,399 |
+0.14% |
87,000 |
2013/8/5 |
1,394 |
1,397 |
1,394 |
1,397 |
-0.14% |
24,500 |
2013/8/2 |
1,394 |
1,399 |
1,394 |
1,399 |
+0.21% |
37,400 |
2013/8/1 |
1,394 |
1,397 |
1,393 |
1,396 |
+0.22% |
89,800 |
2013/7/31 |
1,392 |
1,395 |
1,392 |
1,393 |
+0.14% |
61,200 |
2013/7/30 |
1,392 |
1,395 |
1,391 |
1,391 |
-0.07% |
46,500 |
2013/7/29 |
1,392 |
1,398 |
1,392 |
1,392 |
-0.22% |
29,600 |
2013/7/26 |
1,391 |
1,398 |
1,391 |
1,395 |
+0.29% |
25,400 |
2013/7/25 |
1,392 |
1,395 |
1,391 |
1,391 |
+0.00% |
23,700 |
2013/7/24 |
1,395 |
1,397 |
1,391 |
1,391 |
-0.50% |
14,100 |
2013/7/23 |
1,398 |
1,399 |
1,395 |
1,398 |
-0.14% |
66,800 |
2013/7/22 |
1,399 |
1,400 |
1,394 |
1,400 |
+0.07% |
48,800 |
2013/7/19 |
1,399 |
1,400 |
1,395 |
1,399 |
+0.36% |
46,700 |
2013/7/18 |
1,396 |
1,399 |
1,394 |
1,394 |
-0.43% |
14,400 |
2013/7/17 |
1,396 |
1,400 |
1,395 |
1,400 |
+0.36% |
312,100 |
2013/7/16 |
1,394 |
1,396 |
1,393 |
1,395 |
+0.22% |
25,800 |
2013/7/12 |
1,393 |
1,396 |
1,392 |
1,392 |
-0.36% |
27,200 |
2013/7/11 |
1,394 |
1,398 |
1,393 |
1,397 |
-0.07% |
32,100 |
2013/7/10 |
1,400 |
1,400 |
1,393 |
1,398 |
-0.14% |
43,300 |
2013/7/9 |
1,399 |
1,400 |
1,392 |
1,400 |
+0.65% |
47,700 |
2013/7/8 |
1,400 |
1,400 |
1,391 |
1,391 |
-0.64% |
61,800 |
2013/7/5 |
1,397 |
1,400 |
1,392 |
1,400 |
+0.00% |
102,200 |
2013/7/4 |
1,399 |
1,400 |
1,397 |
1,400 |
+0.00% |
108,000 |
2013/7/3 |
1,400 |
1,401 |
1,392 |
1,400 |
+0.00% |
148,800 |
2013/7/2 |
1,389 |
1,401 |
1,388 |
1,400 |
+0.94% |
130,400 |
2013/7/1 |
1,384 |
1,395 |
1,383 |
1,387 |
+0.22% |
190,800 |
2013/6/28 |
1,384 |
1,388 |
1,383 |
1,384 |
+0.07% |
208,000 |
2013/6/27 |
1,383 |
1,392 |
1,383 |
1,383 |
+0.00% |
179,400 |
2013/6/26 |
1,384 |
1,385 |
1,381 |
1,383 |
-0.14% |
253,700 |
2013/6/25 |
1,386 |
1,388 |
1,382 |
1,385 |
-0.07% |
322,100 |
2013/6/24 |
1,390 |
1,390 |
1,383 |
1,386 |
-0.22% |
270,900 |
2013/6/21 |
1,384 |
1,389 |
1,383 |
1,389 |
+0.36% |
183,600 |
2013/6/20 |
1,396 |
1,396 |
1,384 |
1,384 |
-0.93% |
63,600 |
2013/6/19 |
1,388 |
1,397 |
1,385 |
1,397 |
+0.87% |
80,700 |
2013/6/18 |
1,385 |
1,390 |
1,382 |
1,385 |
+0.07% |
236,500 |
2013/6/17 |
1,382 |
1,387 |
1,380 |
1,384 |
+0.22% |
600,700 |
2013/6/14 |
1,390 |
1,397 |
1,381 |
1,381 |
-0.07% |
679,000 |
2013/6/13 |
1,383 |
1,388 |
1,381 |
1,382 |
-0.22% |
718,100 |
2013/6/12 |
1,383 |
1,388 |
1,382 |
1,385 |
+0.14% |
343,000 |
2013/6/11 |
1,383 |
1,387 |
1,383 |
1,383 |
+0.00% |
252,100 |
2013/6/10 |
1,385 |
1,388 |
1,382 |
1,383 |
-0.14% |
234,600 |
2013/6/7 |
1,385 |
1,388 |
1,380 |
1,385 |
+0.29% |
284,500 |
2013/6/6 |
1,386 |
1,388 |
1,381 |
1,381 |
-0.50% |
539,600 |
2013/6/5 |
1,387 |
1,394 |
1,387 |
1,388 |
-0.07% |
578,100 |
2013/6/4 |
1,385 |
1,390 |
1,385 |
1,389 |
+0.29% |
336,800 |
2013/6/3 |
1,386 |
1,391 |
1,378 |
1,385 |
-0.57% |
276,300 |
2013/5/31 |
1,378 |
1,395 |
1,375 |
1,393 |
+1.60% |
273,400 |
2013/5/30 |
1,382 |
1,383 |
1,358 |
1,371 |
-0.94% |
584,600 |
2013/5/29 |
1,372 |
1,386 |
1,371 |
1,384 |
+1.10% |
137,000 |
2013/5/28 |
1,372 |
1,380 |
1,369 |
1,369 |
-1.86% |
214,800 |
2013/5/27 |
1,396 |
1,397 |
1,394 |
1,395 |
-0.07% |
1,716,800 |
2013/5/24 |
1,397 |
1,400 |
1,394 |
1,396 |
-0.21% |
2,151,200 |
2013/5/23 |
1,402 |
1,408 |
1,396 |
1,399 |
-0.43% |
1,834,400 |
2013/5/22 |
1,405 |
1,409 |
1,401 |
1,405 |
+0.07% |
746,500 |
2013/5/21 |
1,405 |
1,414 |
1,402 |
1,404 |
-0.07% |
873,600 |
2013/5/20 |
1,403 |
1,407 |
1,402 |
1,405 |
+0.00% |
539,300 |
2013/5/17 |
1,405 |
1,407 |
1,402 |
1,405 |
-0.14% |
624,100 |
2013/5/16 |
1,404 |
1,407 |
1,401 |
1,407 |
+0.36% |
479,900 |
2013/5/15 |
1,403 |
1,405 |
1,400 |
1,402 |
-0.07% |
542,000 |
2013/5/14 |
1,405 |
1,406 |
1,401 |
1,403 |
-0.21% |
506,900 |
2013/5/13 |
1,410 |
1,412 |
1,403 |
1,406 |
-0.35% |
500,700 |
2013/5/10 |
1,416 |
1,418 |
1,410 |
1,411 |
-0.49% |
492,600 |
2013/5/9 |
1,417 |
1,422 |
1,415 |
1,418 |
+0.28% |
189,900 |
2013/5/8 |
1,414 |
1,425 |
1,413 |
1,414 |
+0.00% |
378,700 |
2013/5/7 |
1,405 |
1,414 |
1,404 |
1,414 |
+0.78% |
590,400 |
2013/5/2 |
1,404 |
1,405 |
1,403 |
1,403 |
+0.00% |
627,000 |
2013/5/1 |
1,403 |
1,406 |
1,402 |
1,403 |
+0.00% |
494,600 |
2013/4/30 |
1,403 |
1,408 |
1,402 |
1,403 |
+0.07% |
514,100 |
2013/4/26 |
1,404 |
1,407 |
1,402 |
1,402 |
+0.00% |
695,100 |
2013/4/25 |
1,404 |
1,407 |
1,400 |
1,402 |
-0.28% |
1,244,100 |
2013/4/24 |
1,398 |
1,407 |
1,397 |
1,406 |
+0.64% |
1,015,400 |
2013/4/23 |
1,397 |
1,399 |
1,397 |
1,397 |
+0.07% |
1,019,700 |
2013/4/22 |
1,396 |
1,398 |
1,396 |
1,396 |
+0.00% |
2,013,300 |
2013/4/19 |
1,396 |
1,398 |
1,395 |
1,396 |
+0.07% |
1,810,700 |
2013/4/18 |
1,396 |
1,397 |
1,395 |
1,395 |
+0.00% |
1,924,100 |
2013/4/17 |
1,397 |
1,398 |
1,395 |
1,395 |
-0.07% |
1,598,400 |
2013/4/16 |
1,398 |
1,398 |
1,395 |
1,396 |
-0.14% |
3,867,500 |
2013/4/15 |
1,314 |
1,409 |
1,290 |
1,398 |
+6.39% |
1,430,600 |
2013/4/12 |
1,310 |
1,320 |
1,287 |
1,314 |
+0.08% |
178,300 |
2013/4/11 |
1,302 |
1,318 |
1,293 |
1,313 |
+1.70% |
163,300 |
2013/4/10 |
1,313 |
1,313 |
1,280 |
1,291 |
-0.23% |
139,500 |
2013/4/9 |
1,324 |
1,330 |
1,284 |
1,294 |
-2.04% |
200,400 |
2013/4/8 |
1,306 |
1,322 |
1,265 |
1,321 |
+1.23% |
271,100 |
2013/4/5 |
1,298 |
1,335 |
1,286 |
1,305 |
+2.43% |
221,400 |
2013/4/4 |
1,248 |
1,278 |
1,226 |
1,274 |
+0.95% |
166,000 |
2013/4/3 |
1,240 |
1,274 |
1,239 |
1,262 |
+0.16% |
200,800 |
2013/4/2 |
1,278 |
1,290 |
1,237 |
1,260 |
-0.71% |
215,000 |
2013/4/1 |
1,318 |
1,318 |
1,269 |
1,269 |
-3.28% |
164,500 |
2013/3/29 |
1,314 |
1,325 |
1,285 |
1,312 |
+0.46% |
265,800 |
2013/3/28 |
1,291 |
1,309 |
1,280 |
1,306 |
+3.65% |
355,600 |
2013/3/27 |
1,234 |
1,300 |
1,216 |
1,260 |
-1.10% |
275,300 |
2013/3/26 |
1,330 |
1,350 |
1,260 |
1,274 |
-1.16% |
409,900 |
2013/3/25 |
1,264 |
1,292 |
1,261 |
1,289 |
+4.04% |
221,800 |
2013/3/22 |
1,250 |
1,270 |
1,237 |
1,239 |
-0.48% |
139,200 |
2013/3/21 |
1,231 |
1,259 |
1,230 |
1,245 |
+1.30% |
197,900 |
2013/3/19 |
1,220 |
1,283 |
1,220 |
1,229 |
+1.65% |
353,100 |
2013/3/18 |
1,220 |
1,237 |
1,207 |
1,209 |
-1.23% |
287,200 |
2013/3/15 |
1,193 |
1,235 |
1,192 |
1,224 |
+4.35% |
377,800 |
2013/3/14 |
1,153 |
1,175 |
1,152 |
1,173 |
+2.00% |
147,500 |
2013/3/13 |
1,123 |
1,152 |
1,120 |
1,150 |
+2.77% |
218,400 |
2013/3/12 |
1,151 |
1,153 |
1,119 |
1,119 |
-1.93% |
142,700 |
2013/3/11 |
1,147 |
1,155 |
1,134 |
1,141 |
+0.18% |
85,900 |
2013/3/8 |
1,134 |
1,145 |
1,131 |
1,139 |
-0.70% |
185,800 |
2013/3/7 |
1,150 |
1,155 |
1,135 |
1,147 |
+1.24% |
120,400 |
2013/3/6 |
1,111 |
1,182 |
1,108 |
1,133 |
+2.72% |
391,000 |
2013/3/5 |
1,107 |
1,111 |
1,100 |
1,103 |
-0.36% |
139,200 |
2013/3/4 |
1,090 |
1,110 |
1,087 |
1,107 |
+3.65% |
241,100 |
2013/3/1 |
1,051 |
1,086 |
1,050 |
1,068 |
+1.14% |
102,700 |
2013/2/28 |
1,054 |
1,074 |
1,050 |
1,056 |
+0.76% |
183,900 |
2013/2/27 |
1,052 |
1,059 |
1,048 |
1,048 |
-0.57% |
114,300 |
2013/2/26 |
1,069 |
1,070 |
1,052 |
1,054 |
-1.50% |
127,300 |
|