日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
386 |
387 |
363 |
375 |
-2.85% |
246,700 |
2014/9/24 |
385 |
392 |
379 |
386 |
-0.26% |
352,400 |
2014/9/22 |
375 |
392 |
375 |
387 |
+1.57% |
254,900 |
2014/9/19 |
371 |
391 |
370 |
381 |
+1.60% |
328,400 |
2014/9/18 |
374 |
385 |
359 |
375 |
-2.85% |
382,000 |
2014/9/17 |
400 |
409 |
375 |
386 |
-2.53% |
1,105,200 |
2014/9/16 |
357 |
402 |
356 |
396 |
+9.70% |
1,805,200 |
2014/9/12 |
336 |
367 |
336 |
361 |
+6.80% |
919,900 |
2014/9/11 |
326 |
347 |
325 |
338 |
+4.00% |
616,400 |
2014/9/10 |
329 |
330 |
323 |
325 |
-1.52% |
76,900 |
2014/9/9 |
329 |
330 |
328 |
330 |
+0.30% |
35,500 |
2014/9/8 |
324 |
331 |
324 |
329 |
+1.86% |
118,100 |
2014/9/5 |
323 |
324 |
322 |
323 |
+0.62% |
57,400 |
2014/9/4 |
324 |
326 |
321 |
321 |
-0.93% |
66,000 |
2014/9/3 |
320 |
332 |
320 |
324 |
+1.57% |
169,700 |
2014/9/2 |
320 |
321 |
317 |
319 |
+0.00% |
67,800 |
2014/9/1 |
316 |
320 |
316 |
319 |
+0.63% |
55,700 |
2014/8/29 |
314 |
317 |
314 |
317 |
+0.32% |
27,900 |
2014/8/28 |
317 |
317 |
314 |
316 |
-0.94% |
76,800 |
2014/8/27 |
321 |
325 |
316 |
319 |
-1.24% |
88,600 |
2014/8/26 |
323 |
325 |
310 |
323 |
-0.62% |
46,400 |
2014/8/25 |
327 |
327 |
322 |
325 |
+0.00% |
42,200 |
2014/8/22 |
330 |
330 |
324 |
325 |
-1.52% |
34,700 |
2014/8/21 |
326 |
330 |
326 |
330 |
+1.23% |
94,500 |
2014/8/20 |
326 |
327 |
325 |
326 |
+0.31% |
38,500 |
2014/8/19 |
325 |
329 |
324 |
325 |
+0.93% |
72,700 |
2014/8/18 |
321 |
326 |
321 |
322 |
+0.94% |
63,200 |
2014/8/15 |
314 |
321 |
314 |
319 |
+1.27% |
67,200 |
2014/8/14 |
317 |
317 |
312 |
315 |
+0.32% |
50,300 |
2014/8/13 |
315 |
317 |
313 |
314 |
-0.32% |
40,300 |
2014/8/12 |
317 |
318 |
315 |
315 |
-0.63% |
17,900 |
2014/8/11 |
314 |
318 |
313 |
317 |
+1.93% |
32,800 |
2014/8/8 |
312 |
316 |
311 |
311 |
-1.27% |
78,200 |
2014/8/7 |
314 |
317 |
314 |
315 |
+0.00% |
53,900 |
2014/8/6 |
317 |
320 |
312 |
315 |
-0.94% |
97,000 |
2014/8/5 |
320 |
323 |
317 |
318 |
-0.62% |
54,100 |
2014/8/4 |
323 |
323 |
320 |
320 |
-0.93% |
35,300 |
2014/8/1 |
324 |
330 |
323 |
323 |
-1.52% |
67,700 |
2014/7/31 |
326 |
330 |
325 |
328 |
+0.61% |
107,100 |
2014/7/30 |
324 |
327 |
322 |
326 |
+0.62% |
91,900 |
2014/7/29 |
321 |
325 |
321 |
324 |
+0.93% |
50,700 |
2014/7/28 |
322 |
325 |
321 |
321 |
-0.62% |
38,700 |
2014/7/25 |
325 |
325 |
320 |
323 |
+0.31% |
21,300 |
2014/7/24 |
323 |
325 |
320 |
322 |
-0.62% |
40,200 |
2014/7/23 |
320 |
325 |
320 |
324 |
+1.25% |
42,900 |
2014/7/22 |
320 |
323 |
319 |
320 |
+0.95% |
109,000 |
2014/7/18 |
315 |
319 |
314 |
317 |
+0.63% |
67,300 |
2014/7/17 |
321 |
323 |
315 |
315 |
-1.25% |
83,700 |
2014/7/16 |
315 |
320 |
315 |
319 |
+0.31% |
47,700 |
2014/7/15 |
318 |
323 |
316 |
318 |
+0.32% |
55,100 |
2014/7/14 |
314 |
319 |
314 |
317 |
-0.63% |
41,500 |
2014/7/11 |
316 |
319 |
314 |
319 |
+0.31% |
42,600 |
2014/7/10 |
323 |
323 |
317 |
318 |
-1.24% |
55,400 |
2014/7/9 |
327 |
327 |
321 |
322 |
-2.13% |
68,900 |
2014/7/8 |
332 |
332 |
329 |
329 |
-1.20% |
26,900 |
2014/7/7 |
336 |
337 |
333 |
333 |
-0.89% |
31,900 |
2014/7/4 |
335 |
338 |
335 |
336 |
+0.30% |
74,900 |
2014/7/3 |
333 |
336 |
333 |
335 |
+0.60% |
37,000 |
2014/7/2 |
336 |
337 |
333 |
333 |
+0.00% |
53,300 |
2014/7/1 |
335 |
337 |
333 |
333 |
-0.60% |
86,700 |
2014/6/30 |
327 |
337 |
322 |
335 |
+2.76% |
100,800 |
2014/6/27 |
324 |
326 |
323 |
326 |
+1.24% |
53,600 |
2014/6/26 |
323 |
325 |
317 |
322 |
-0.62% |
44,900 |
2014/6/25 |
327 |
327 |
320 |
324 |
-1.22% |
63,000 |
2014/6/24 |
328 |
328 |
325 |
328 |
+0.31% |
29,100 |
2014/6/23 |
325 |
328 |
325 |
327 |
+0.93% |
45,800 |
2014/6/20 |
320 |
326 |
320 |
324 |
+0.00% |
49,700 |
2014/6/19 |
319 |
324 |
315 |
324 |
+1.25% |
73,700 |
2014/6/18 |
318 |
321 |
318 |
320 |
+0.31% |
32,500 |
2014/6/17 |
321 |
322 |
319 |
319 |
-0.62% |
34,800 |
2014/6/16 |
325 |
325 |
320 |
321 |
-1.23% |
40,300 |
2014/6/13 |
324 |
326 |
322 |
325 |
+0.00% |
78,000 |
2014/6/12 |
320 |
325 |
318 |
325 |
+1.88% |
46,800 |
2014/6/11 |
316 |
321 |
316 |
319 |
-0.31% |
51,800 |
2014/6/10 |
322 |
324 |
320 |
320 |
-1.23% |
41,000 |
2014/6/9 |
323 |
325 |
321 |
324 |
+0.31% |
40,800 |
2014/6/6 |
320 |
324 |
320 |
323 |
+0.94% |
74,500 |
2014/6/5 |
318 |
320 |
315 |
320 |
+2.24% |
100,500 |
2014/6/4 |
315 |
315 |
313 |
313 |
-0.63% |
37,000 |
2014/6/3 |
318 |
318 |
314 |
315 |
+0.64% |
35,200 |
2014/6/2 |
314 |
316 |
310 |
313 |
+0.97% |
62,900 |
2014/5/30 |
312 |
314 |
309 |
310 |
-0.64% |
37,500 |
2014/5/29 |
311 |
314 |
306 |
312 |
-0.64% |
87,300 |
2014/5/28 |
316 |
318 |
314 |
314 |
-0.63% |
26,600 |
2014/5/27 |
319 |
322 |
314 |
316 |
-1.25% |
26,300 |
2014/5/26 |
322 |
322 |
318 |
320 |
+1.27% |
41,500 |
2014/5/23 |
313 |
317 |
309 |
316 |
+1.94% |
53,100 |
2014/5/22 |
305 |
311 |
303 |
310 |
+2.31% |
61,200 |
2014/5/21 |
303 |
304 |
303 |
303 |
-0.33% |
49,200 |
2014/5/20 |
302 |
306 |
302 |
304 |
+1.00% |
66,500 |
2014/5/19 |
305 |
305 |
301 |
301 |
-0.99% |
74,600 |
2014/5/16 |
304 |
306 |
303 |
304 |
-1.62% |
122,800 |
2014/5/15 |
313 |
313 |
307 |
309 |
-1.28% |
121,600 |
2014/5/14 |
308 |
316 |
308 |
313 |
-0.32% |
103,900 |
2014/5/13 |
316 |
318 |
308 |
314 |
+0.00% |
270,800 |
2014/5/12 |
315 |
315 |
307 |
314 |
+0.64% |
50,300 |
2014/5/9 |
311 |
316 |
311 |
312 |
-0.32% |
32,000 |
2014/5/8 |
319 |
320 |
313 |
313 |
-3.10% |
41,300 |
2014/5/7 |
318 |
323 |
310 |
323 |
+0.94% |
103,100 |
2014/5/2 |
324 |
324 |
317 |
320 |
+0.00% |
53,800 |
2014/5/1 |
314 |
321 |
313 |
320 |
+1.91% |
84,600 |
2014/4/30 |
311 |
315 |
311 |
314 |
-0.32% |
66,000 |
2014/4/28 |
316 |
321 |
312 |
315 |
-0.32% |
66,200 |
2014/4/25 |
317 |
318 |
314 |
316 |
+0.64% |
27,300 |
2014/4/24 |
314 |
318 |
312 |
314 |
+0.00% |
34,100 |
2014/4/23 |
312 |
317 |
312 |
314 |
+0.00% |
70,600 |
2014/4/22 |
325 |
325 |
314 |
314 |
-2.79% |
64,000 |
2014/4/21 |
324 |
328 |
322 |
323 |
-0.62% |
41,700 |
2014/4/18 |
329 |
329 |
322 |
325 |
-0.31% |
25,400 |
2014/4/17 |
326 |
328 |
323 |
326 |
+1.88% |
59,100 |
2014/4/16 |
316 |
320 |
314 |
320 |
+3.23% |
76,900 |
2014/4/15 |
308 |
312 |
306 |
310 |
+1.31% |
69,200 |
2014/4/14 |
307 |
313 |
306 |
306 |
-2.24% |
68,500 |
2014/4/11 |
309 |
318 |
305 |
313 |
-0.32% |
81,300 |
2014/4/10 |
321 |
322 |
314 |
314 |
-0.95% |
69,900 |
2014/4/9 |
324 |
326 |
311 |
317 |
-3.06% |
81,900 |
2014/4/8 |
333 |
336 |
327 |
327 |
-3.54% |
70,100 |
2014/4/7 |
342 |
345 |
338 |
339 |
-2.31% |
55,200 |
2014/4/4 |
343 |
348 |
343 |
347 |
+0.29% |
41,400 |
2014/4/3 |
348 |
349 |
344 |
346 |
+0.87% |
46,200 |
2014/4/2 |
347 |
349 |
343 |
343 |
-0.87% |
48,300 |
2014/4/1 |
347 |
348 |
342 |
346 |
+1.76% |
64,900 |
2014/3/31 |
339 |
340 |
334 |
340 |
+0.89% |
83,800 |
|