日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/11/8 |
2,606 |
2,606 |
2,606 |
2,606 |
+0.42% |
1,500 |
2013/11/7 |
2,595 |
2,595 |
2,595 |
2,595 |
-0.95% |
1,000 |
2013/11/5 |
2,593 |
2,620 |
2,593 |
2,620 |
+0.46% |
4,800 |
2013/11/1 |
2,601 |
2,608 |
2,601 |
2,608 |
+0.00% |
900 |
2013/10/31 |
2,608 |
2,609 |
2,608 |
2,608 |
-0.04% |
400 |
2013/10/30 |
2,608 |
2,609 |
2,608 |
2,609 |
+0.08% |
300 |
2013/10/29 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.00% |
1,100 |
2013/10/28 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.04% |
100 |
2013/10/25 |
2,606 |
2,606 |
2,606 |
2,606 |
+0.00% |
100 |
2013/10/24 |
2,606 |
2,606 |
2,606 |
2,606 |
+0.00% |
1,000 |
2013/10/23 |
2,606 |
2,606 |
2,606 |
2,606 |
+0.00% |
100 |
2013/10/22 |
2,606 |
2,606 |
2,606 |
2,606 |
-0.04% |
100 |
2013/10/21 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.00% |
100 |
2013/10/18 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.04% |
300 |
2013/10/17 |
2,606 |
2,606 |
2,606 |
2,606 |
+0.00% |
100 |
2013/10/16 |
2,606 |
2,606 |
2,606 |
2,606 |
+0.00% |
900 |
2013/10/15 |
2,607 |
2,607 |
2,606 |
2,606 |
-0.04% |
1,100 |
2013/10/11 |
2,607 |
2,607 |
2,606 |
2,607 |
+0.04% |
1,500 |
2013/10/9 |
2,606 |
2,606 |
2,606 |
2,606 |
-0.04% |
800 |
2013/10/2 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.00% |
100 |
2013/10/1 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.00% |
700 |
2013/9/30 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.08% |
300 |
2013/9/26 |
2,605 |
2,605 |
2,605 |
2,605 |
-0.19% |
100 |
2013/9/20 |
2,605 |
2,610 |
2,605 |
2,610 |
+0.19% |
400 |
2013/9/19 |
2,605 |
2,610 |
2,605 |
2,605 |
+0.00% |
1,300 |
2013/9/18 |
2,605 |
2,606 |
2,605 |
2,605 |
+0.00% |
1,400 |
2013/9/13 |
2,605 |
2,605 |
2,605 |
2,605 |
+0.04% |
300 |
2013/9/12 |
2,604 |
2,604 |
2,604 |
2,604 |
-0.04% |
1,000 |
2013/9/11 |
2,605 |
2,605 |
2,605 |
2,605 |
+0.12% |
100 |
2013/9/6 |
2,602 |
2,602 |
2,602 |
2,602 |
+0.00% |
400 |
2013/9/5 |
2,602 |
2,602 |
2,602 |
2,602 |
+0.04% |
100 |
2013/9/3 |
2,601 |
2,601 |
2,601 |
2,601 |
-0.08% |
1,100 |
2013/9/2 |
2,603 |
2,603 |
2,603 |
2,603 |
-0.04% |
200 |
2013/8/29 |
2,604 |
2,604 |
2,604 |
2,604 |
-0.04% |
600 |
2013/8/27 |
2,605 |
2,605 |
2,605 |
2,605 |
-0.34% |
200 |
2013/8/26 |
2,614 |
2,614 |
2,605 |
2,614 |
+0.35% |
600 |
2013/8/23 |
2,605 |
2,605 |
2,605 |
2,605 |
+0.04% |
300 |
2013/8/22 |
2,603 |
2,604 |
2,603 |
2,604 |
+0.04% |
1,100 |
2013/8/21 |
2,604 |
2,604 |
2,603 |
2,603 |
+0.04% |
900 |
2013/8/20 |
2,601 |
2,602 |
2,601 |
2,602 |
+0.04% |
400 |
2013/8/19 |
2,600 |
2,601 |
2,600 |
2,601 |
+0.12% |
4,600 |
2013/8/16 |
2,619 |
2,619 |
2,597 |
2,598 |
+0.00% |
1,800 |
2013/8/15 |
2,597 |
2,600 |
2,597 |
2,598 |
-0.84% |
2,200 |
2013/8/14 |
2,618 |
2,620 |
2,618 |
2,620 |
+0.08% |
5,600 |
2013/8/13 |
2,617 |
2,618 |
2,617 |
2,618 |
+0.00% |
3,100 |
2013/8/12 |
2,618 |
2,618 |
2,617 |
2,618 |
+0.00% |
6,700 |
2013/8/9 |
2,618 |
2,618 |
2,617 |
2,618 |
+0.04% |
22,500 |
2013/8/8 |
2,617 |
2,617 |
2,616 |
2,617 |
+0.04% |
22,300 |
2013/8/7 |
2,617 |
2,617 |
2,616 |
2,616 |
+0.00% |
3,300 |
2013/8/6 |
2,615 |
2,616 |
2,615 |
2,616 |
+0.04% |
5,900 |
2013/8/5 |
2,613 |
2,615 |
2,613 |
2,615 |
+0.08% |
18,800 |
2013/8/2 |
2,613 |
2,614 |
2,613 |
2,613 |
+0.00% |
8,900 |
2013/8/1 |
2,613 |
2,614 |
2,613 |
2,613 |
+0.00% |
3,800 |
2013/7/31 |
2,613 |
2,613 |
2,613 |
2,613 |
+0.00% |
6,600 |
2013/7/30 |
2,612 |
2,613 |
2,612 |
2,613 |
+0.08% |
4,700 |
2013/7/29 |
2,615 |
2,615 |
2,609 |
2,611 |
-0.15% |
11,400 |
2013/7/26 |
2,615 |
2,615 |
2,615 |
2,615 |
+0.00% |
18,000 |
2013/7/25 |
2,616 |
2,617 |
2,615 |
2,615 |
-0.04% |
72,200 |
2013/7/24 |
2,615 |
2,616 |
2,615 |
2,616 |
+0.00% |
8,700 |
2013/7/23 |
2,614 |
2,616 |
2,614 |
2,616 |
+0.04% |
16,800 |
2013/7/22 |
2,613 |
2,615 |
2,613 |
2,615 |
+0.00% |
24,800 |
2013/7/19 |
2,610 |
2,615 |
2,610 |
2,615 |
+0.15% |
38,900 |
2013/7/18 |
2,610 |
2,612 |
2,610 |
2,611 |
+0.08% |
21,700 |
2013/7/17 |
2,609 |
2,611 |
2,609 |
2,609 |
+0.00% |
43,300 |
2013/7/16 |
2,609 |
2,610 |
2,608 |
2,609 |
+0.08% |
168,600 |
2013/7/12 |
2,607 |
2,608 |
2,607 |
2,607 |
+0.04% |
53,200 |
2013/7/11 |
2,607 |
2,609 |
2,606 |
2,606 |
+0.00% |
96,800 |
2013/7/10 |
2,610 |
2,610 |
2,606 |
2,606 |
+3.00% |
374,500 |
2013/7/9 |
2,530 |
2,530 |
2,530 |
2,530 |
+24.63% |
12,600 |
2013/7/8 |
2,030 |
2,030 |
2,030 |
2,030 |
+24.54% |
2,600 |
2013/7/5 |
1,634 |
1,634 |
1,630 |
1,630 |
+0.00% |
1,500 |
2013/7/4 |
1,630 |
1,630 |
1,621 |
1,630 |
+0.31% |
1,600 |
2013/7/3 |
1,644 |
1,644 |
1,625 |
1,625 |
+0.62% |
2,200 |
2013/7/2 |
1,611 |
1,635 |
1,611 |
1,615 |
+0.94% |
4,800 |
2013/7/1 |
1,589 |
1,608 |
1,589 |
1,600 |
+1.59% |
1,400 |
2013/6/28 |
1,560 |
1,577 |
1,560 |
1,575 |
+1.09% |
700 |
2013/6/27 |
1,558 |
1,558 |
1,558 |
1,558 |
+0.00% |
4,600 |
2013/6/26 |
1,558 |
1,560 |
1,558 |
1,558 |
+0.19% |
4,800 |
2013/6/25 |
1,560 |
1,560 |
1,550 |
1,555 |
+0.32% |
1,400 |
2013/6/24 |
1,555 |
1,555 |
1,550 |
1,550 |
+0.00% |
700 |
2013/6/21 |
1,553 |
1,553 |
1,541 |
1,550 |
-0.51% |
2,100 |
2013/6/20 |
1,580 |
1,580 |
1,558 |
1,558 |
-1.45% |
500 |
2013/6/19 |
1,587 |
1,587 |
1,581 |
1,581 |
+0.19% |
300 |
2013/6/18 |
1,580 |
1,580 |
1,562 |
1,578 |
-0.06% |
1,700 |
2013/6/17 |
1,600 |
1,620 |
1,560 |
1,579 |
-0.06% |
2,800 |
2013/6/14 |
1,580 |
1,580 |
1,552 |
1,580 |
+0.00% |
2,200 |
2013/6/13 |
1,560 |
1,580 |
1,560 |
1,580 |
+0.13% |
1,200 |
2013/6/12 |
1,588 |
1,588 |
1,559 |
1,578 |
-0.63% |
1,800 |
2013/6/11 |
1,592 |
1,592 |
1,575 |
1,588 |
+0.38% |
700 |
2013/6/10 |
1,593 |
1,595 |
1,542 |
1,582 |
+3.74% |
1,400 |
2013/6/7 |
1,567 |
1,567 |
1,505 |
1,525 |
-5.22% |
10,300 |
2013/6/6 |
1,618 |
1,620 |
1,585 |
1,609 |
-0.68% |
2,100 |
2013/6/5 |
1,619 |
1,629 |
1,619 |
1,620 |
+0.19% |
2,300 |
2013/6/4 |
1,620 |
1,620 |
1,593 |
1,617 |
-0.19% |
4,100 |
2013/6/3 |
1,633 |
1,633 |
1,620 |
1,620 |
+0.06% |
1,600 |
2013/5/31 |
1,635 |
1,639 |
1,619 |
1,619 |
+0.81% |
1,200 |
2013/5/30 |
1,640 |
1,640 |
1,606 |
1,606 |
-2.07% |
2,800 |
2013/5/29 |
1,637 |
1,640 |
1,637 |
1,640 |
+1.17% |
900 |
2013/5/28 |
1,620 |
1,621 |
1,610 |
1,621 |
+0.68% |
1,200 |
2013/5/27 |
1,621 |
1,621 |
1,610 |
1,610 |
-0.74% |
2,400 |
2013/5/24 |
1,633 |
1,653 |
1,621 |
1,622 |
-0.55% |
4,000 |
2013/5/23 |
1,670 |
1,689 |
1,630 |
1,631 |
-3.49% |
6,300 |
2013/5/22 |
1,662 |
1,690 |
1,662 |
1,690 |
+1.44% |
4,300 |
2013/5/21 |
1,660 |
1,667 |
1,660 |
1,666 |
+0.73% |
2,100 |
2013/5/20 |
1,655 |
1,655 |
1,636 |
1,654 |
+1.10% |
4,700 |
2013/5/17 |
1,629 |
1,655 |
1,625 |
1,636 |
+0.74% |
3,100 |
2013/5/16 |
1,660 |
1,660 |
1,613 |
1,624 |
-2.29% |
8,100 |
2013/5/15 |
1,670 |
1,677 |
1,662 |
1,662 |
+0.12% |
3,700 |
2013/5/14 |
1,679 |
1,679 |
1,650 |
1,660 |
-1.31% |
7,900 |
2013/5/13 |
1,725 |
1,725 |
1,680 |
1,682 |
-1.92% |
5,800 |
2013/5/10 |
1,698 |
1,720 |
1,698 |
1,715 |
+0.82% |
4,000 |
2013/5/9 |
1,717 |
1,717 |
1,700 |
1,701 |
+0.06% |
2,700 |
2013/5/8 |
1,706 |
1,717 |
1,700 |
1,700 |
+0.00% |
5,500 |
2013/5/7 |
1,710 |
1,710 |
1,673 |
1,700 |
+0.41% |
6,400 |
2013/5/2 |
1,745 |
1,745 |
1,693 |
1,693 |
-3.26% |
10,200 |
2013/5/1 |
1,695 |
1,750 |
1,691 |
1,750 |
+3.55% |
7,100 |
2013/4/30 |
1,695 |
1,695 |
1,675 |
1,690 |
+2.11% |
3,700 |
2013/4/26 |
1,674 |
1,690 |
1,655 |
1,655 |
+0.49% |
10,500 |
2013/4/25 |
1,618 |
1,647 |
1,613 |
1,647 |
+1.92% |
14,900 |
2013/4/24 |
1,617 |
1,617 |
1,605 |
1,616 |
+0.31% |
2,500 |
2013/4/23 |
1,612 |
1,612 |
1,598 |
1,611 |
+0.00% |
6,700 |
2013/4/22 |
1,616 |
1,627 |
1,608 |
1,611 |
+0.69% |
5,500 |
2013/4/19 |
1,605 |
1,620 |
1,599 |
1,600 |
+0.00% |
6,900 |
|