日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/16 |
311 |
324 |
311 |
323 |
+4.53% |
152,400 |
2013/7/12 |
314 |
317 |
309 |
309 |
-2.52% |
7,500 |
2013/7/11 |
314 |
317 |
314 |
317 |
+0.32% |
1,400 |
2013/7/10 |
326 |
326 |
316 |
316 |
-1.25% |
4,400 |
2013/7/9 |
322 |
322 |
320 |
320 |
+0.63% |
3,600 |
2013/7/8 |
320 |
320 |
318 |
318 |
+0.63% |
3,500 |
2013/7/5 |
315 |
320 |
315 |
316 |
+1.61% |
1,700 |
2013/7/4 |
300 |
311 |
300 |
311 |
+2.30% |
1,900 |
2013/7/3 |
300 |
304 |
300 |
304 |
+1.00% |
6,400 |
2013/7/2 |
290 |
301 |
290 |
301 |
+4.15% |
3,000 |
2013/7/1 |
281 |
289 |
279 |
289 |
+2.48% |
3,700 |
2013/6/28 |
262 |
282 |
262 |
282 |
+6.42% |
38,200 |
2013/6/27 |
254 |
265 |
249 |
265 |
+6.43% |
56,700 |
2013/6/26 |
265 |
266 |
249 |
249 |
-5.68% |
44,600 |
2013/6/25 |
262 |
269 |
253 |
264 |
-1.86% |
31,900 |
2013/6/24 |
274 |
276 |
267 |
269 |
+1.51% |
22,000 |
2013/6/21 |
254 |
266 |
253 |
265 |
-1.49% |
51,000 |
2013/6/20 |
271 |
276 |
267 |
269 |
-2.54% |
15,100 |
2013/6/19 |
280 |
283 |
271 |
276 |
+1.47% |
52,100 |
2013/6/18 |
272 |
280 |
271 |
272 |
-1.09% |
19,100 |
2013/6/17 |
270 |
275 |
266 |
275 |
+3.38% |
40,400 |
2013/6/14 |
269 |
278 |
264 |
266 |
-1.12% |
52,800 |
2013/6/13 |
274 |
274 |
265 |
269 |
-4.95% |
37,300 |
2013/6/12 |
275 |
286 |
274 |
283 |
-0.35% |
24,300 |
2013/6/11 |
285 |
300 |
283 |
284 |
-1.05% |
37,700 |
2013/6/10 |
289 |
295 |
284 |
287 |
+5.13% |
37,700 |
2013/6/7 |
267 |
275 |
258 |
273 |
+0.37% |
93,600 |
2013/6/6 |
278 |
289 |
272 |
272 |
-6.85% |
42,800 |
2013/6/5 |
295 |
307 |
289 |
292 |
+0.34% |
45,000 |
2013/6/4 |
283 |
302 |
275 |
291 |
-1.69% |
162,900 |
2013/6/3 |
290 |
296 |
278 |
296 |
-1.99% |
83,100 |
2013/5/31 |
318 |
322 |
297 |
302 |
-2.27% |
81,500 |
2013/5/30 |
328 |
328 |
308 |
309 |
-9.12% |
67,100 |
2013/5/29 |
335 |
342 |
330 |
340 |
+2.72% |
37,800 |
2013/5/28 |
321 |
334 |
316 |
331 |
+1.53% |
64,400 |
2013/5/27 |
330 |
337 |
324 |
326 |
-4.40% |
64,100 |
2013/5/24 |
339 |
355 |
325 |
341 |
+0.59% |
99,200 |
2013/5/23 |
367 |
370 |
335 |
339 |
-8.38% |
121,300 |
2013/5/22 |
376 |
378 |
365 |
370 |
-1.07% |
53,500 |
2013/5/21 |
382 |
383 |
372 |
374 |
-3.36% |
86,700 |
2013/5/20 |
398 |
398 |
386 |
387 |
+1.31% |
95,600 |
2013/5/17 |
369 |
388 |
366 |
382 |
+2.41% |
108,700 |
2013/5/16 |
369 |
380 |
347 |
373 |
-0.53% |
148,900 |
2013/5/15 |
391 |
395 |
364 |
375 |
-2.60% |
156,800 |
2013/5/14 |
400 |
404 |
382 |
385 |
-4.70% |
163,300 |
2013/5/13 |
395 |
416 |
390 |
404 |
+2.80% |
228,600 |
2013/5/10 |
389 |
395 |
384 |
393 |
+2.88% |
112,300 |
2013/5/9 |
389 |
398 |
380 |
382 |
+0.26% |
154,500 |
2013/5/8 |
379 |
393 |
376 |
381 |
+1.33% |
234,700 |
2013/5/7 |
370 |
378 |
370 |
376 |
+3.58% |
201,900 |
2013/5/2 |
363 |
368 |
359 |
363 |
-1.36% |
63,200 |
2013/5/1 |
374 |
375 |
365 |
368 |
-1.87% |
80,200 |
2013/4/30 |
367 |
375 |
364 |
375 |
+2.18% |
96,500 |
2013/4/26 |
371 |
374 |
360 |
367 |
-2.13% |
139,200 |
2013/4/25 |
374 |
375 |
365 |
375 |
+0.00% |
87,300 |
2013/4/24 |
374 |
379 |
372 |
375 |
+2.18% |
159,300 |
2013/4/23 |
372 |
376 |
365 |
367 |
-1.34% |
146,400 |
2013/4/22 |
358 |
373 |
357 |
372 |
+6.29% |
152,300 |
2013/4/19 |
355 |
357 |
346 |
350 |
-1.13% |
57,100 |
2013/4/18 |
362 |
364 |
351 |
354 |
-2.21% |
115,900 |
2013/4/17 |
341 |
362 |
340 |
362 |
+8.06% |
238,300 |
2013/4/16 |
330 |
343 |
328 |
335 |
-3.18% |
124,100 |
2013/4/15 |
333 |
348 |
328 |
346 |
+3.90% |
146,500 |
2013/4/12 |
331 |
334 |
322 |
333 |
-0.60% |
67,800 |
2013/4/11 |
350 |
353 |
325 |
335 |
-1.47% |
154,900 |
2013/4/10 |
347 |
359 |
335 |
340 |
-2.02% |
159,900 |
2013/4/9 |
368 |
376 |
337 |
347 |
+1.46% |
459,300 |
2013/4/8 |
310 |
343 |
306 |
342 |
+15.93% |
494,800 |
2013/4/5 |
285 |
301 |
285 |
295 |
+5.73% |
399,400 |
2013/4/4 |
263 |
279 |
257 |
279 |
+4.10% |
86,200 |
2013/4/3 |
260 |
269 |
260 |
268 |
+1.90% |
90,400 |
2013/4/2 |
249 |
266 |
245 |
263 |
+1.15% |
102,800 |
2013/4/1 |
276 |
277 |
259 |
260 |
-5.80% |
95,000 |
2013/3/29 |
281 |
282 |
274 |
276 |
-1.78% |
64,700 |
2013/3/28 |
285 |
286 |
276 |
281 |
-1.75% |
69,400 |
2013/3/27 |
283 |
286 |
282 |
286 |
+2.14% |
152,400 |
2013/3/26 |
277 |
283 |
277 |
280 |
-0.71% |
212,300 |
2013/3/25 |
285 |
285 |
279 |
282 |
+1.81% |
82,000 |
2013/3/22 |
282 |
285 |
277 |
277 |
-3.15% |
124,700 |
2013/3/21 |
275 |
287 |
274 |
286 |
+4.76% |
246,800 |
2013/3/19 |
274 |
277 |
273 |
273 |
+0.00% |
71,700 |
2013/3/18 |
278 |
280 |
270 |
273 |
-2.50% |
191,800 |
2013/3/15 |
275 |
282 |
275 |
280 |
+1.82% |
138,700 |
2013/3/14 |
274 |
278 |
274 |
275 |
+1.10% |
63,200 |
2013/3/13 |
270 |
280 |
269 |
272 |
+0.74% |
104,100 |
2013/3/12 |
273 |
279 |
266 |
270 |
-2.17% |
205,400 |
2013/3/11 |
277 |
283 |
275 |
276 |
+0.36% |
293,100 |
2013/3/8 |
263 |
276 |
263 |
275 |
+7.84% |
388,500 |
2013/3/7 |
257 |
262 |
255 |
255 |
-0.78% |
145,100 |
2013/3/6 |
260 |
264 |
256 |
257 |
-0.39% |
160,300 |
2013/3/5 |
265 |
268 |
256 |
258 |
-1.15% |
146,600 |
2013/3/4 |
251 |
264 |
251 |
261 |
+4.40% |
455,500 |
2013/3/1 |
246 |
250 |
245 |
250 |
+2.88% |
198,000 |
2013/2/28 |
244 |
246 |
242 |
243 |
+1.67% |
51,000 |
2013/2/27 |
242 |
246 |
239 |
239 |
-2.85% |
69,300 |
2013/2/26 |
238 |
247 |
238 |
246 |
+0.41% |
87,600 |
2013/2/25 |
243 |
247 |
241 |
245 |
+2.94% |
160,000 |
2013/2/22 |
234 |
241 |
232 |
238 |
-1.65% |
115,600 |
2013/2/21 |
240 |
245 |
239 |
242 |
+0.00% |
54,000 |
2013/2/20 |
243 |
246 |
240 |
242 |
+0.83% |
79,600 |
2013/2/19 |
240 |
246 |
240 |
240 |
-1.23% |
77,700 |
2013/2/18 |
237 |
245 |
236 |
243 |
+3.85% |
138,000 |
2013/2/15 |
238 |
239 |
224 |
234 |
-3.31% |
172,900 |
2013/2/14 |
244 |
247 |
238 |
242 |
-1.63% |
121,100 |
2013/2/13 |
250 |
253 |
242 |
246 |
-1.60% |
220,100 |
2013/2/12 |
253 |
253 |
247 |
250 |
+1.63% |
272,700 |
2013/2/8 |
252 |
253 |
246 |
246 |
-2.38% |
154,700 |
2013/2/7 |
246 |
253 |
246 |
252 |
+1.20% |
189,500 |
2013/2/6 |
247 |
251 |
247 |
249 |
+4.18% |
296,800 |
2013/2/5 |
244 |
250 |
239 |
239 |
-4.02% |
317,000 |
2013/2/4 |
251 |
252 |
246 |
249 |
+0.00% |
315,500 |
2013/2/1 |
255 |
257 |
245 |
249 |
+0.81% |
875,300 |
2013/1/31 |
234 |
250 |
234 |
247 |
-14.83% |
2,419,500 |
2013/1/30 |
274 |
290 |
272 |
290 |
+7.01% |
750,300 |
2013/1/29 |
259 |
275 |
256 |
271 |
+4.23% |
517,600 |
2013/1/28 |
253 |
261 |
250 |
260 |
+4.00% |
460,200 |
2013/1/25 |
252 |
254 |
248 |
250 |
+0.81% |
200,500 |
2013/1/24 |
241 |
248 |
238 |
248 |
+5.53% |
170,700 |
2013/1/23 |
242 |
244 |
234 |
235 |
-3.29% |
203,700 |
2013/1/22 |
246 |
247 |
242 |
243 |
-1.62% |
130,800 |
2013/1/21 |
245 |
249 |
241 |
247 |
+1.23% |
277,700 |
2013/1/18 |
239 |
244 |
236 |
244 |
+4.27% |
222,200 |
2013/1/17 |
234 |
239 |
219 |
234 |
+0.86% |
356,800 |
|