日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2014/9/25 |
147 |
151 |
147 |
148 |
+0.68% |
3,648,000 |
2014/9/24 |
146 |
150 |
146 |
147 |
-1.34% |
1,951,000 |
2014/9/22 |
144 |
150 |
144 |
149 |
+4.20% |
2,304,000 |
2014/9/19 |
138 |
146 |
138 |
143 |
+3.62% |
4,467,000 |
2014/9/18 |
137 |
142 |
137 |
138 |
+0.73% |
1,511,000 |
2014/9/17 |
139 |
139 |
136 |
137 |
-2.14% |
701,000 |
2014/9/16 |
138 |
142 |
138 |
140 |
+0.00% |
1,811,000 |
2014/9/12 |
143 |
147 |
139 |
140 |
-2.78% |
2,776,000 |
2014/9/11 |
143 |
148 |
143 |
144 |
+2.86% |
2,458,000 |
2014/9/10 |
139 |
141 |
136 |
140 |
-1.41% |
1,040,000 |
2014/9/9 |
138 |
144 |
138 |
142 |
+4.41% |
4,259,000 |
2014/9/8 |
137 |
139 |
135 |
136 |
-2.86% |
1,674,000 |
2014/9/5 |
133 |
143 |
133 |
140 |
+6.06% |
6,008,000 |
2014/9/4 |
133 |
134 |
129 |
132 |
-0.75% |
1,856,000 |
2014/9/3 |
125 |
133 |
125 |
133 |
+7.26% |
3,889,000 |
2014/9/2 |
122 |
124 |
121 |
124 |
+1.64% |
698,000 |
2014/9/1 |
121 |
125 |
121 |
122 |
+0.00% |
1,099,000 |
2014/8/29 |
123 |
123 |
121 |
122 |
-2.40% |
386,000 |
2014/8/28 |
126 |
126 |
123 |
125 |
-1.57% |
774,000 |
2014/8/27 |
124 |
128 |
124 |
127 |
+4.10% |
1,747,000 |
2014/8/26 |
124 |
124 |
122 |
122 |
+0.00% |
525,000 |
2014/8/25 |
118 |
123 |
118 |
122 |
+3.39% |
1,210,000 |
2014/8/22 |
121 |
121 |
118 |
118 |
-2.48% |
465,000 |
2014/8/21 |
120 |
121 |
119 |
121 |
+0.83% |
1,094,000 |
2014/8/20 |
122 |
122 |
120 |
120 |
-1.64% |
772,000 |
2014/8/19 |
120 |
122 |
119 |
122 |
+0.83% |
671,000 |
2014/8/18 |
118 |
121 |
117 |
121 |
+2.54% |
688,000 |
2014/8/15 |
120 |
120 |
117 |
118 |
-1.67% |
622,000 |
2014/8/14 |
122 |
122 |
119 |
120 |
+0.00% |
1,288,000 |
2014/8/13 |
115 |
121 |
114 |
120 |
+6.19% |
1,788,000 |
2014/8/12 |
114 |
116 |
113 |
113 |
-0.88% |
627,000 |
2014/8/11 |
114 |
115 |
113 |
114 |
+1.79% |
553,000 |
2014/8/8 |
114 |
114 |
110 |
112 |
-2.61% |
1,094,000 |
2014/8/7 |
112 |
116 |
110 |
115 |
+2.68% |
1,402,000 |
2014/8/6 |
114 |
115 |
111 |
112 |
-1.75% |
665,000 |
2014/8/5 |
114 |
116 |
113 |
114 |
+0.88% |
827,000 |
2014/8/4 |
115 |
115 |
112 |
113 |
-1.74% |
501,000 |
2014/8/1 |
117 |
117 |
114 |
115 |
-4.17% |
1,714,000 |
2014/7/31 |
118 |
120 |
118 |
120 |
+1.69% |
1,229,000 |
2014/7/30 |
120 |
121 |
118 |
118 |
-1.67% |
802,000 |
2014/7/29 |
121 |
121 |
119 |
120 |
+0.00% |
699,000 |
2014/7/28 |
121 |
122 |
119 |
120 |
-0.83% |
762,000 |
2014/7/25 |
118 |
121 |
117 |
121 |
+2.54% |
686,000 |
2014/7/24 |
121 |
121 |
117 |
118 |
-1.67% |
960,000 |
2014/7/23 |
120 |
122 |
119 |
120 |
+0.84% |
1,133,000 |
2014/7/22 |
117 |
120 |
117 |
119 |
+2.59% |
1,368,000 |
2014/7/18 |
115 |
116 |
114 |
116 |
+0.00% |
1,022,000 |
2014/7/17 |
115 |
118 |
115 |
116 |
+1.75% |
2,633,000 |
2014/7/16 |
114 |
116 |
114 |
114 |
+0.00% |
1,243,000 |
2014/7/15 |
113 |
115 |
113 |
114 |
+2.70% |
1,081,000 |
2014/7/14 |
112 |
113 |
110 |
111 |
-0.89% |
1,381,000 |
2014/7/11 |
113 |
114 |
111 |
112 |
-3.45% |
967,000 |
2014/7/10 |
116 |
119 |
114 |
116 |
+0.87% |
1,860,000 |
2014/7/9 |
116 |
117 |
114 |
115 |
-2.54% |
1,722,000 |
2014/7/8 |
120 |
120 |
117 |
118 |
-2.48% |
1,053,000 |
2014/7/7 |
122 |
122 |
120 |
121 |
-0.82% |
624,000 |
2014/7/4 |
125 |
125 |
121 |
122 |
-0.81% |
874,000 |
2014/7/3 |
123 |
124 |
121 |
123 |
-0.81% |
1,826,000 |
2014/7/2 |
128 |
129 |
124 |
124 |
-3.12% |
1,784,000 |
2014/7/1 |
128 |
129 |
126 |
128 |
-0.78% |
2,013,000 |
2014/6/30 |
120 |
129 |
120 |
129 |
+7.50% |
4,025,000 |
2014/6/27 |
116 |
121 |
115 |
120 |
+3.45% |
3,355,000 |
2014/6/26 |
115 |
116 |
114 |
116 |
+1.75% |
952,000 |
2014/6/25 |
113 |
116 |
113 |
114 |
+0.88% |
3,200,000 |
2014/6/24 |
111 |
113 |
110 |
113 |
+2.73% |
1,184,000 |
2014/6/23 |
109 |
111 |
108 |
110 |
+1.85% |
1,143,000 |
2014/6/20 |
109 |
110 |
108 |
108 |
+0.00% |
443,000 |
2014/6/19 |
110 |
110 |
108 |
108 |
-1.82% |
951,000 |
2014/6/18 |
108 |
110 |
108 |
110 |
+0.92% |
561,000 |
2014/6/17 |
109 |
110 |
108 |
109 |
-0.91% |
455,000 |
2014/6/16 |
109 |
111 |
109 |
110 |
+0.92% |
812,000 |
2014/6/13 |
106 |
110 |
106 |
109 |
+1.87% |
1,380,000 |
2014/6/12 |
108 |
108 |
106 |
107 |
-0.93% |
723,000 |
2014/6/11 |
109 |
109 |
107 |
108 |
-1.82% |
829,000 |
2014/6/10 |
111 |
112 |
108 |
110 |
-0.90% |
1,320,000 |
2014/6/9 |
109 |
111 |
108 |
111 |
+3.74% |
2,606,000 |
2014/6/6 |
106 |
108 |
105 |
107 |
+1.90% |
1,868,000 |
2014/6/5 |
107 |
107 |
104 |
105 |
-0.94% |
1,110,000 |
2014/6/4 |
105 |
108 |
105 |
106 |
+0.95% |
1,474,000 |
2014/6/3 |
105 |
107 |
104 |
105 |
+1.94% |
1,534,000 |
2014/6/2 |
102 |
104 |
101 |
103 |
+1.98% |
2,380,000 |
2014/5/30 |
102 |
103 |
100 |
101 |
-0.98% |
2,007,000 |
2014/5/29 |
104 |
104 |
102 |
102 |
-2.86% |
3,091,000 |
2014/5/28 |
104 |
106 |
103 |
105 |
+0.96% |
3,343,000 |
2014/5/27 |
111 |
111 |
104 |
104 |
-6.31% |
6,415,000 |
2014/5/26 |
115 |
116 |
111 |
111 |
+6.73% |
8,942,000 |
2014/5/23 |
104 |
104 |
103 |
104 |
+0.97% |
631,000 |
2014/5/22 |
102 |
104 |
101 |
103 |
+1.98% |
959,000 |
2014/5/21 |
99 |
101 |
98 |
101 |
+0.00% |
1,152,000 |
2014/5/20 |
98 |
103 |
97 |
101 |
+3.06% |
1,254,000 |
2014/5/19 |
103 |
103 |
97 |
98 |
-2.97% |
1,630,000 |
2014/5/16 |
103 |
103 |
101 |
101 |
-2.88% |
820,000 |
2014/5/15 |
102 |
104 |
102 |
104 |
+0.97% |
836,000 |
2014/5/14 |
104 |
104 |
102 |
103 |
-0.96% |
883,000 |
2014/5/13 |
104 |
106 |
104 |
104 |
+0.00% |
1,275,000 |
2014/5/12 |
104 |
106 |
102 |
104 |
+0.00% |
2,447,000 |
2014/5/9 |
103 |
104 |
101 |
104 |
+0.00% |
2,298,000 |
2014/5/8 |
109 |
109 |
102 |
104 |
-3.70% |
4,466,000 |
2014/5/7 |
114 |
114 |
108 |
108 |
-6.90% |
3,585,000 |
2014/5/2 |
115 |
117 |
115 |
116 |
+1.75% |
1,022,000 |
2014/5/1 |
114 |
115 |
112 |
114 |
+0.00% |
2,024,000 |
2014/4/30 |
116 |
116 |
114 |
114 |
+0.00% |
1,351,000 |
2014/4/28 |
117 |
117 |
114 |
114 |
-4.20% |
1,101,000 |
2014/4/25 |
118 |
120 |
118 |
119 |
+0.00% |
943,000 |
2014/4/24 |
121 |
122 |
119 |
119 |
-1.65% |
1,989,000 |
2014/4/23 |
121 |
122 |
118 |
121 |
+0.83% |
2,026,000 |
2014/4/22 |
123 |
123 |
120 |
120 |
-3.23% |
1,689,000 |
2014/4/21 |
127 |
127 |
122 |
124 |
-2.36% |
2,468,000 |
2014/4/18 |
128 |
128 |
125 |
127 |
-1.55% |
1,830,000 |
2014/4/17 |
130 |
134 |
128 |
129 |
+0.00% |
2,114,000 |
2014/4/16 |
127 |
130 |
127 |
129 |
+2.38% |
1,105,000 |
2014/4/15 |
128 |
129 |
126 |
126 |
-0.79% |
1,034,000 |
2014/4/14 |
127 |
128 |
126 |
127 |
-1.55% |
1,367,000 |
2014/4/11 |
125 |
129 |
123 |
129 |
-0.77% |
1,655,000 |
2014/4/10 |
135 |
136 |
130 |
130 |
-2.26% |
3,705,000 |
2014/4/9 |
140 |
141 |
132 |
133 |
-6.99% |
4,271,000 |
2014/4/8 |
144 |
145 |
142 |
143 |
-2.05% |
1,216,000 |
2014/4/7 |
145 |
148 |
145 |
146 |
-2.01% |
1,507,000 |
2014/4/4 |
148 |
149 |
146 |
149 |
+0.68% |
741,000 |
2014/4/3 |
149 |
150 |
146 |
148 |
+0.00% |
1,724,000 |
2014/4/2 |
152 |
155 |
148 |
148 |
-2.63% |
1,762,000 |
2014/4/1 |
149 |
155 |
147 |
152 |
+2.70% |
2,096,000 |
2014/3/31 |
146 |
150 |
145 |
148 |
+2.78% |
2,521,000 |
|