日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/6/25 |
186 |
190 |
181 |
181 |
-3.72% |
4,298,000 |
2013/6/24 |
190 |
195 |
187 |
188 |
-0.53% |
1,226,000 |
2013/6/21 |
180 |
191 |
180 |
189 |
+0.53% |
1,265,000 |
2013/6/20 |
184 |
192 |
184 |
188 |
+1.62% |
1,473,000 |
2013/6/19 |
181 |
190 |
181 |
185 |
+2.78% |
1,443,000 |
2013/6/18 |
176 |
182 |
175 |
180 |
+2.86% |
1,316,000 |
2013/6/17 |
165 |
176 |
165 |
175 |
+5.42% |
1,154,000 |
2013/6/14 |
174 |
175 |
166 |
166 |
-0.60% |
1,050,000 |
2013/6/13 |
171 |
172 |
167 |
167 |
-5.11% |
744,000 |
2013/6/12 |
174 |
180 |
171 |
176 |
-1.12% |
870,000 |
2013/6/11 |
178 |
183 |
178 |
178 |
-2.73% |
784,000 |
2013/6/10 |
177 |
184 |
175 |
183 |
+12.27% |
1,369,000 |
2013/6/7 |
166 |
178 |
161 |
163 |
-4.68% |
1,568,000 |
2013/6/6 |
170 |
179 |
170 |
171 |
-1.16% |
1,050,000 |
2013/6/5 |
179 |
182 |
173 |
173 |
-3.35% |
710,000 |
2013/6/4 |
173 |
180 |
173 |
179 |
+2.87% |
721,000 |
2013/6/3 |
179 |
179 |
173 |
174 |
-3.33% |
1,136,000 |
2013/5/31 |
177 |
187 |
177 |
180 |
+0.00% |
839,000 |
2013/5/30 |
176 |
183 |
174 |
180 |
+0.00% |
1,697,000 |
2013/5/29 |
186 |
187 |
179 |
180 |
-1.10% |
1,244,000 |
2013/5/28 |
173 |
186 |
172 |
182 |
+4.00% |
1,007,000 |
2013/5/27 |
183 |
183 |
175 |
175 |
-4.89% |
1,043,000 |
2013/5/24 |
187 |
197 |
178 |
184 |
-2.13% |
1,513,000 |
2013/5/23 |
202 |
207 |
188 |
188 |
-6.93% |
2,059,000 |
2013/5/22 |
207 |
208 |
198 |
202 |
-0.98% |
1,088,000 |
2013/5/21 |
201 |
209 |
201 |
204 |
+2.00% |
2,163,000 |
2013/5/20 |
193 |
202 |
193 |
200 |
+5.26% |
2,302,000 |
2013/5/17 |
189 |
193 |
188 |
190 |
+0.00% |
799,000 |
2013/5/16 |
188 |
194 |
187 |
190 |
+0.53% |
998,000 |
2013/5/15 |
195 |
195 |
189 |
189 |
-2.07% |
1,617,000 |
2013/5/14 |
195 |
197 |
193 |
193 |
-1.03% |
559,000 |
2013/5/13 |
198 |
200 |
194 |
195 |
-1.52% |
1,602,000 |
2013/5/10 |
190 |
202 |
190 |
198 |
+7.03% |
3,396,000 |
2013/5/9 |
188 |
189 |
185 |
185 |
-1.07% |
1,078,000 |
2013/5/8 |
183 |
189 |
183 |
187 |
+2.75% |
2,501,000 |
2013/5/7 |
174 |
183 |
174 |
182 |
+7.69% |
2,296,000 |
2013/5/2 |
172 |
172 |
168 |
169 |
-2.31% |
762,000 |
2013/5/1 |
170 |
175 |
169 |
173 |
+2.37% |
1,551,000 |
2013/4/30 |
166 |
171 |
164 |
169 |
+3.68% |
1,122,000 |
2013/4/26 |
169 |
171 |
163 |
163 |
-4.68% |
987,000 |
2013/4/25 |
166 |
171 |
166 |
171 |
+3.01% |
2,003,000 |
2013/4/24 |
161 |
166 |
161 |
166 |
+3.75% |
1,089,000 |
2013/4/23 |
162 |
163 |
160 |
160 |
-1.84% |
770,000 |
2013/4/22 |
159 |
163 |
159 |
163 |
+3.82% |
1,783,000 |
2013/4/19 |
155 |
159 |
154 |
157 |
+1.95% |
1,876,000 |
2013/4/18 |
153 |
158 |
152 |
154 |
+0.00% |
1,215,000 |
2013/4/17 |
152 |
156 |
152 |
154 |
+2.67% |
889,000 |
2013/4/16 |
152 |
154 |
150 |
150 |
-3.23% |
1,298,000 |
2013/4/15 |
155 |
157 |
154 |
155 |
-1.27% |
963,000 |
2013/4/12 |
158 |
158 |
155 |
157 |
-0.63% |
1,306,000 |
2013/4/11 |
158 |
160 |
155 |
158 |
+0.00% |
2,146,000 |
2013/4/10 |
153 |
159 |
153 |
158 |
+3.95% |
2,580,000 |
2013/4/9 |
153 |
153 |
150 |
152 |
+5.56% |
2,380,000 |
2013/4/8 |
146 |
147 |
143 |
144 |
+0.00% |
753,000 |
2013/4/5 |
144 |
148 |
141 |
144 |
+1.41% |
1,016,000 |
2013/4/4 |
136 |
144 |
134 |
142 |
+3.65% |
1,158,000 |
2013/4/3 |
140 |
140 |
136 |
137 |
-0.72% |
1,105,000 |
2013/4/2 |
137 |
141 |
137 |
138 |
-2.13% |
834,000 |
2013/4/1 |
147 |
147 |
141 |
141 |
-4.08% |
809,000 |
2013/3/29 |
151 |
153 |
147 |
147 |
-2.00% |
873,000 |
2013/3/28 |
150 |
152 |
150 |
150 |
+0.00% |
654,000 |
2013/3/27 |
149 |
152 |
149 |
150 |
+0.67% |
541,000 |
2013/3/26 |
148 |
150 |
147 |
149 |
+0.68% |
1,161,000 |
2013/3/25 |
150 |
151 |
147 |
148 |
-1.33% |
1,667,000 |
2013/3/22 |
152 |
153 |
149 |
150 |
-1.96% |
2,309,000 |
2013/3/21 |
153 |
156 |
153 |
153 |
+0.00% |
1,147,000 |
2013/3/19 |
154 |
155 |
153 |
153 |
+0.66% |
1,123,000 |
2013/3/18 |
157 |
157 |
151 |
152 |
-5.00% |
1,689,000 |
2013/3/15 |
158 |
160 |
158 |
160 |
+2.56% |
2,899,000 |
2013/3/14 |
155 |
158 |
155 |
156 |
+2.63% |
2,972,000 |
2013/3/13 |
153 |
155 |
152 |
152 |
-0.65% |
2,091,000 |
2013/3/12 |
154 |
156 |
153 |
153 |
-0.65% |
2,317,000 |
2013/3/11 |
152 |
155 |
151 |
154 |
+2.67% |
2,894,000 |
2013/3/8 |
150 |
152 |
149 |
150 |
+0.67% |
2,198,000 |
2013/3/7 |
153 |
154 |
149 |
149 |
-2.61% |
1,628,000 |
2013/3/6 |
150 |
154 |
150 |
153 |
+3.38% |
3,475,000 |
2013/3/5 |
152 |
152 |
148 |
148 |
-1.99% |
2,185,000 |
2013/3/4 |
148 |
152 |
148 |
151 |
+3.42% |
3,785,000 |
2013/3/1 |
144 |
147 |
143 |
146 |
+2.10% |
3,103,000 |
2013/2/28 |
143 |
146 |
143 |
143 |
+0.00% |
3,612,000 |
2013/2/27 |
146 |
146 |
143 |
143 |
-1.38% |
2,009,000 |
2013/2/26 |
146 |
149 |
145 |
145 |
-2.03% |
2,327,000 |
2013/2/25 |
149 |
151 |
148 |
148 |
-0.67% |
1,012,000 |
2013/2/22 |
146 |
149 |
145 |
149 |
+1.36% |
2,784,000 |
2013/2/21 |
152 |
152 |
145 |
147 |
-3.92% |
2,932,000 |
2013/2/20 |
152 |
154 |
150 |
153 |
+0.00% |
2,190,000 |
2013/2/19 |
149 |
153 |
149 |
153 |
+4.08% |
5,330,000 |
2013/2/18 |
147 |
149 |
146 |
147 |
+0.00% |
2,555,000 |
2013/2/15 |
146 |
147 |
144 |
147 |
+0.00% |
4,680,000 |
2013/2/14 |
139 |
150 |
139 |
147 |
+2.80% |
17,450,000 |
2013/2/13 |
144 |
146 |
143 |
143 |
-1.38% |
1,788,000 |
2013/2/12 |
150 |
150 |
145 |
145 |
-2.68% |
2,644,000 |
2013/2/8 |
150 |
152 |
148 |
149 |
-1.97% |
1,738,000 |
2013/2/7 |
149 |
154 |
148 |
152 |
+1.33% |
2,987,000 |
2013/2/6 |
151 |
153 |
150 |
150 |
+0.67% |
4,189,000 |
2013/2/5 |
151 |
151 |
146 |
149 |
-2.61% |
2,723,000 |
2013/2/4 |
149 |
155 |
148 |
153 |
+2.68% |
3,051,000 |
2013/2/1 |
145 |
151 |
142 |
149 |
+4.93% |
7,734,000 |
2013/1/31 |
141 |
145 |
139 |
142 |
-0.70% |
4,655,000 |
2013/1/30 |
139 |
147 |
139 |
143 |
+2.88% |
3,197,000 |
2013/1/29 |
144 |
144 |
139 |
139 |
-2.80% |
2,946,000 |
2013/1/28 |
147 |
147 |
143 |
143 |
-2.05% |
1,559,000 |
2013/1/25 |
149 |
150 |
146 |
146 |
-0.68% |
2,028,000 |
2013/1/24 |
146 |
151 |
143 |
147 |
-0.68% |
2,717,000 |
2013/1/23 |
148 |
149 |
147 |
148 |
-1.33% |
1,037,000 |
2013/1/22 |
151 |
151 |
148 |
150 |
-0.66% |
1,258,000 |
2013/1/21 |
152 |
153 |
148 |
151 |
-0.66% |
1,474,000 |
2013/1/18 |
151 |
152 |
149 |
152 |
+3.40% |
1,833,000 |
2013/1/17 |
148 |
149 |
143 |
147 |
-0.68% |
1,964,000 |
2013/1/16 |
152 |
153 |
142 |
148 |
-3.90% |
5,450,000 |
2013/1/15 |
155 |
156 |
151 |
154 |
-1.28% |
7,469,000 |
2013/1/11 |
163 |
163 |
152 |
156 |
-3.11% |
7,562,000 |
2013/1/10 |
157 |
162 |
156 |
161 |
+4.55% |
7,599,000 |
2013/1/9 |
149 |
154 |
147 |
154 |
+3.36% |
5,585,000 |
2013/1/8 |
149 |
151 |
147 |
149 |
+1.36% |
5,302,000 |
2013/1/7 |
153 |
153 |
146 |
147 |
-2.00% |
5,818,000 |
2013/1/4 |
145 |
150 |
143 |
150 |
+6.38% |
5,306,000 |
2012/12/28 |
138 |
143 |
138 |
141 |
+3.68% |
6,817,000 |
2012/12/27 |
132 |
137 |
132 |
136 |
+3.82% |
2,177,000 |
2012/12/26 |
130 |
132 |
129 |
131 |
+0.77% |
1,215,000 |
2012/12/25 |
129 |
131 |
128 |
130 |
+0.78% |
1,307,000 |
2012/12/21 |
134 |
135 |
127 |
129 |
-3.73% |
3,710,000 |
2012/12/20 |
135 |
135 |
132 |
134 |
-0.74% |
1,362,000 |
|