日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/3/26 |
116 |
118 |
116 |
116 |
-0.85% |
455,000 |
2013/3/25 |
119 |
120 |
117 |
117 |
-0.85% |
254,000 |
2013/3/22 |
122 |
122 |
118 |
118 |
-2.48% |
413,000 |
2013/3/21 |
119 |
122 |
119 |
121 |
+1.68% |
327,000 |
2013/3/19 |
121 |
121 |
119 |
119 |
+0.00% |
88,000 |
2013/3/18 |
121 |
122 |
119 |
119 |
-0.83% |
91,000 |
2013/3/15 |
119 |
122 |
118 |
120 |
+0.84% |
262,000 |
2013/3/14 |
123 |
123 |
119 |
119 |
-0.83% |
149,000 |
2013/3/13 |
120 |
121 |
120 |
120 |
+0.84% |
157,000 |
2013/3/12 |
124 |
125 |
119 |
119 |
-4.80% |
390,000 |
2013/3/11 |
125 |
128 |
124 |
125 |
+0.81% |
194,000 |
2013/3/8 |
125 |
125 |
124 |
124 |
-0.80% |
330,000 |
2013/3/7 |
128 |
128 |
125 |
125 |
-2.34% |
190,000 |
2013/3/6 |
128 |
129 |
127 |
128 |
+0.79% |
98,000 |
2013/3/5 |
128 |
129 |
127 |
127 |
+0.79% |
56,000 |
2013/3/4 |
127 |
130 |
126 |
126 |
-0.79% |
174,000 |
2013/3/1 |
127 |
129 |
127 |
127 |
-1.55% |
85,000 |
2013/2/28 |
131 |
131 |
126 |
129 |
-0.77% |
268,000 |
2013/2/27 |
123 |
133 |
123 |
130 |
+5.69% |
521,000 |
2013/2/26 |
125 |
125 |
123 |
123 |
-3.15% |
192,000 |
2013/2/25 |
129 |
129 |
126 |
127 |
+0.79% |
180,000 |
2013/2/22 |
127 |
127 |
124 |
126 |
-0.79% |
169,000 |
2013/2/21 |
124 |
128 |
123 |
127 |
+2.42% |
154,000 |
2013/2/20 |
127 |
128 |
124 |
124 |
-1.59% |
217,000 |
2013/2/19 |
124 |
128 |
124 |
126 |
+1.61% |
197,000 |
2013/2/18 |
117 |
124 |
117 |
124 |
+4.20% |
160,000 |
2013/2/15 |
123 |
123 |
116 |
119 |
-3.25% |
327,000 |
2013/2/14 |
121 |
124 |
120 |
123 |
+0.00% |
132,000 |
2013/2/13 |
127 |
129 |
122 |
123 |
-3.15% |
334,000 |
2013/2/12 |
133 |
136 |
127 |
127 |
-4.51% |
411,000 |
2013/2/8 |
138 |
141 |
131 |
133 |
-2.21% |
1,159,000 |
2013/2/7 |
130 |
136 |
130 |
136 |
+4.62% |
447,000 |
2013/2/6 |
129 |
133 |
129 |
130 |
+1.56% |
363,000 |
2013/2/5 |
127 |
129 |
127 |
128 |
+1.59% |
225,000 |
2013/2/4 |
129 |
130 |
126 |
126 |
-1.56% |
143,000 |
2013/2/1 |
132 |
132 |
127 |
128 |
-2.29% |
336,000 |
2013/1/31 |
133 |
133 |
130 |
131 |
-0.76% |
193,000 |
2013/1/30 |
126 |
132 |
124 |
132 |
+7.32% |
483,000 |
2013/1/29 |
125 |
127 |
123 |
123 |
-1.60% |
266,000 |
2013/1/28 |
128 |
128 |
125 |
125 |
-3.85% |
358,000 |
2013/1/25 |
133 |
133 |
127 |
130 |
-0.76% |
302,000 |
2013/1/24 |
121 |
131 |
120 |
131 |
+8.26% |
391,000 |
2013/1/23 |
127 |
128 |
119 |
121 |
-5.47% |
857,000 |
2013/1/22 |
128 |
130 |
127 |
128 |
-1.54% |
457,000 |
2013/1/21 |
129 |
131 |
127 |
130 |
+0.78% |
306,000 |
2013/1/18 |
132 |
132 |
127 |
129 |
+0.00% |
397,000 |
2013/1/17 |
135 |
135 |
126 |
129 |
-5.15% |
462,000 |
2013/1/16 |
141 |
143 |
135 |
136 |
-3.55% |
659,000 |
2013/1/15 |
145 |
145 |
141 |
141 |
-1.40% |
333,000 |
2013/1/11 |
147 |
147 |
141 |
143 |
-1.38% |
453,000 |
2013/1/10 |
147 |
147 |
144 |
145 |
-0.68% |
284,000 |
2013/1/9 |
145 |
148 |
143 |
146 |
+0.69% |
211,000 |
2013/1/8 |
148 |
148 |
143 |
145 |
-2.03% |
547,000 |
2013/1/7 |
143 |
149 |
140 |
148 |
+5.71% |
792,000 |
2013/1/4 |
143 |
143 |
139 |
140 |
+1.45% |
473,000 |
2012/12/28 |
139 |
140 |
135 |
138 |
-1.43% |
558,000 |
2012/12/27 |
144 |
145 |
139 |
140 |
-2.10% |
380,000 |
2012/12/26 |
140 |
144 |
139 |
143 |
+2.88% |
441,000 |
2012/12/25 |
137 |
140 |
136 |
139 |
+3.73% |
377,000 |
2012/12/21 |
139 |
140 |
130 |
134 |
-2.19% |
543,000 |
2012/12/20 |
139 |
139 |
136 |
137 |
-1.44% |
506,000 |
2012/12/19 |
139 |
142 |
135 |
139 |
+0.72% |
1,262,000 |
2012/12/18 |
133 |
138 |
131 |
138 |
+3.76% |
1,070,000 |
2012/12/17 |
138 |
139 |
131 |
133 |
+0.76% |
970,000 |
2012/12/14 |
122 |
132 |
122 |
132 |
+7.32% |
1,112,000 |
2012/12/13 |
122 |
125 |
122 |
123 |
+0.82% |
408,000 |
2012/12/12 |
119 |
124 |
118 |
122 |
+4.27% |
551,000 |
2012/12/11 |
118 |
119 |
116 |
117 |
-2.50% |
400,000 |
2012/12/10 |
121 |
123 |
118 |
120 |
+0.00% |
495,000 |
2012/12/7 |
117 |
120 |
117 |
120 |
+0.84% |
620,000 |
2012/12/6 |
119 |
119 |
116 |
119 |
+0.85% |
408,000 |
2012/12/5 |
117 |
118 |
116 |
118 |
+0.85% |
326,000 |
2012/12/4 |
117 |
120 |
114 |
117 |
+0.00% |
2,139,000 |
2012/12/3 |
110 |
126 |
110 |
117 |
+15.84% |
5,069,000 |
2012/11/30 |
103 |
103 |
101 |
101 |
-1.94% |
125,000 |
2012/11/29 |
102 |
104 |
102 |
103 |
+3.00% |
159,000 |
2012/11/28 |
102 |
102 |
100 |
100 |
-2.91% |
98,000 |
2012/11/27 |
98 |
104 |
98 |
103 |
+5.10% |
447,000 |
2012/11/26 |
98 |
99 |
98 |
98 |
+1.03% |
109,000 |
2012/11/22 |
96 |
98 |
96 |
97 |
-1.02% |
541,000 |
2012/11/21 |
100 |
100 |
98 |
98 |
-2.00% |
135,000 |
2012/11/20 |
100 |
100 |
99 |
100 |
+0.00% |
67,000 |
2012/11/19 |
100 |
102 |
100 |
100 |
+0.00% |
293,000 |
2012/11/16 |
96 |
100 |
95 |
100 |
+4.17% |
309,000 |
2012/11/15 |
92 |
96 |
92 |
96 |
+6.67% |
192,000 |
2012/11/14 |
90 |
90 |
89 |
90 |
+0.00% |
75,000 |
2012/11/13 |
89 |
90 |
88 |
90 |
+1.12% |
41,000 |
2012/11/12 |
89 |
90 |
88 |
89 |
-2.20% |
166,000 |
2012/11/9 |
89 |
91 |
89 |
91 |
+0.00% |
185,000 |
2012/11/8 |
92 |
92 |
90 |
91 |
-3.19% |
58,000 |
2012/11/7 |
94 |
94 |
93 |
94 |
+1.08% |
31,000 |
2012/11/6 |
91 |
93 |
90 |
93 |
+2.20% |
148,000 |
2012/11/5 |
90 |
91 |
90 |
91 |
-1.09% |
55,000 |
2012/11/2 |
91 |
92 |
89 |
92 |
+0.00% |
203,000 |
2012/11/1 |
91 |
92 |
91 |
92 |
+2.22% |
57,000 |
2012/10/31 |
88 |
91 |
88 |
90 |
+2.27% |
116,000 |
2012/10/30 |
90 |
91 |
88 |
88 |
-4.35% |
370,000 |
2012/10/29 |
91 |
92 |
91 |
92 |
+2.22% |
103,000 |
2012/10/26 |
94 |
94 |
90 |
90 |
-2.17% |
197,000 |
2012/10/25 |
90 |
92 |
90 |
92 |
+3.37% |
208,000 |
2012/10/24 |
87 |
89 |
85 |
89 |
+1.14% |
219,000 |
2012/10/23 |
90 |
90 |
87 |
88 |
-2.22% |
95,000 |
2012/10/22 |
85 |
90 |
85 |
90 |
+3.45% |
213,000 |
2012/10/19 |
85 |
87 |
84 |
87 |
+3.57% |
174,000 |
2012/10/18 |
84 |
84 |
83 |
84 |
+1.20% |
123,000 |
2012/10/17 |
83 |
83 |
82 |
83 |
+2.47% |
27,000 |
2012/10/16 |
79 |
81 |
79 |
81 |
+2.53% |
109,000 |
2012/10/15 |
80 |
80 |
79 |
79 |
-1.25% |
108,000 |
2012/10/12 |
80 |
81 |
80 |
80 |
+0.00% |
29,000 |
2012/10/11 |
80 |
81 |
80 |
80 |
-1.23% |
58,000 |
2012/10/10 |
82 |
82 |
80 |
81 |
-1.22% |
110,000 |
2012/10/9 |
83 |
83 |
82 |
82 |
+0.00% |
68,000 |
2012/10/5 |
82 |
82 |
82 |
82 |
+0.00% |
40,000 |
2012/10/4 |
80 |
84 |
80 |
82 |
+2.50% |
196,000 |
2012/10/3 |
80 |
82 |
80 |
80 |
-1.23% |
80,000 |
2012/10/2 |
82 |
83 |
81 |
81 |
-1.22% |
111,000 |
2012/10/1 |
83 |
83 |
81 |
82 |
+0.00% |
100,000 |
2012/9/28 |
82 |
84 |
82 |
82 |
+0.00% |
95,000 |
2012/9/27 |
83 |
83 |
82 |
82 |
-2.38% |
130,000 |
2012/9/26 |
84 |
84 |
82 |
84 |
-1.18% |
166,000 |
2012/9/25 |
83 |
85 |
83 |
85 |
-1.16% |
134,000 |
2012/9/24 |
85 |
86 |
84 |
86 |
+1.18% |
195,000 |
2012/9/21 |
84 |
86 |
83 |
85 |
+1.19% |
266,000 |
|