日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/3/11 |
390 |
400 |
390 |
400 |
+4.71% |
2,100 |
2013/3/8 |
390 |
391 |
382 |
382 |
-2.55% |
1,400 |
2013/3/7 |
402 |
402 |
392 |
392 |
-2.00% |
3,200 |
2013/3/6 |
402 |
402 |
392 |
400 |
+0.00% |
5,200 |
2013/3/5 |
402 |
403 |
393 |
400 |
-0.50% |
1,500 |
2013/3/4 |
398 |
402 |
390 |
402 |
+1.77% |
4,000 |
2013/3/1 |
393 |
400 |
390 |
395 |
+1.80% |
3,100 |
2013/2/28 |
384 |
390 |
384 |
388 |
+1.04% |
10,800 |
2013/2/27 |
385 |
389 |
384 |
384 |
+0.00% |
3,500 |
2013/2/26 |
381 |
388 |
381 |
384 |
-0.26% |
1,500 |
2013/2/25 |
381 |
388 |
381 |
385 |
+0.26% |
3,700 |
2013/2/22 |
378 |
384 |
378 |
384 |
+0.26% |
4,200 |
2013/2/21 |
380 |
387 |
380 |
383 |
+0.79% |
3,600 |
2013/2/20 |
385 |
388 |
380 |
380 |
-1.30% |
3,800 |
2013/2/19 |
385 |
386 |
385 |
385 |
+1.32% |
2,400 |
2013/2/18 |
376 |
380 |
376 |
380 |
+1.06% |
400 |
2013/2/15 |
380 |
380 |
376 |
376 |
-1.05% |
1,400 |
2013/2/14 |
380 |
380 |
380 |
380 |
-0.26% |
100 |
2013/2/13 |
383 |
383 |
381 |
381 |
-0.78% |
900 |
2013/2/12 |
383 |
385 |
383 |
384 |
+0.00% |
5,500 |
2013/2/8 |
385 |
385 |
382 |
384 |
-0.52% |
900 |
2013/2/7 |
381 |
386 |
381 |
386 |
+1.58% |
13,300 |
2013/2/6 |
384 |
387 |
380 |
380 |
+0.00% |
3,900 |
2013/2/5 |
384 |
384 |
379 |
380 |
-0.78% |
700 |
2013/2/4 |
383 |
383 |
383 |
383 |
+0.00% |
3,200 |
2013/2/1 |
377 |
383 |
377 |
383 |
-0.52% |
700 |
2013/1/31 |
385 |
385 |
385 |
385 |
+0.00% |
300 |
2013/1/30 |
385 |
385 |
383 |
385 |
-0.77% |
1,500 |
2013/1/29 |
388 |
388 |
388 |
388 |
+1.57% |
100 |
2013/1/28 |
381 |
389 |
381 |
382 |
-0.78% |
400 |
2013/1/25 |
385 |
385 |
385 |
385 |
+0.00% |
1,800 |
2013/1/24 |
380 |
385 |
380 |
385 |
+1.05% |
1,500 |
2013/1/23 |
381 |
381 |
381 |
381 |
+0.53% |
500 |
2013/1/22 |
384 |
385 |
379 |
379 |
-1.56% |
900 |
2013/1/21 |
380 |
385 |
380 |
385 |
+1.05% |
1,500 |
2013/1/18 |
385 |
387 |
381 |
381 |
+0.53% |
3,300 |
2013/1/17 |
381 |
381 |
379 |
379 |
-0.52% |
700 |
2013/1/16 |
385 |
385 |
381 |
381 |
-2.06% |
1,100 |
2013/1/15 |
388 |
389 |
388 |
389 |
+0.78% |
1,100 |
2013/1/11 |
377 |
386 |
377 |
386 |
+1.58% |
2,800 |
2013/1/10 |
377 |
380 |
377 |
380 |
+0.00% |
400 |
2013/1/9 |
380 |
384 |
376 |
380 |
-0.78% |
3,900 |
2013/1/8 |
388 |
388 |
381 |
383 |
-0.26% |
3,700 |
2013/1/7 |
383 |
389 |
379 |
384 |
+1.05% |
13,100 |
2013/1/4 |
382 |
385 |
380 |
380 |
+1.33% |
6,400 |
2012/12/28 |
381 |
387 |
373 |
375 |
-3.35% |
7,100 |
2012/12/27 |
391 |
413 |
386 |
388 |
+2.65% |
7,700 |
2012/12/26 |
365 |
384 |
362 |
378 |
+4.42% |
27,400 |
2012/12/25 |
363 |
370 |
358 |
362 |
-2.16% |
50,100 |
2012/12/21 |
370 |
370 |
356 |
370 |
+27.59% |
105,500 |
2012/12/20 |
288 |
290 |
288 |
290 |
+3.57% |
700 |
2012/12/18 |
280 |
280 |
279 |
280 |
+0.00% |
1,500 |
2012/12/17 |
285 |
285 |
280 |
280 |
-3.45% |
800 |
2012/12/14 |
274 |
290 |
270 |
290 |
+6.62% |
22,400 |
2012/12/13 |
274 |
275 |
272 |
272 |
-2.16% |
3,900 |
2012/12/12 |
278 |
278 |
278 |
278 |
-1.07% |
800 |
2012/12/11 |
278 |
281 |
278 |
281 |
-0.35% |
800 |
2012/12/10 |
300 |
300 |
267 |
282 |
-10.48% |
3,100 |
2012/12/5 |
319 |
319 |
315 |
315 |
-1.25% |
500 |
2012/12/4 |
319 |
319 |
319 |
319 |
+5.98% |
400 |
2012/12/3 |
315 |
315 |
301 |
301 |
+0.33% |
600 |
2012/11/29 |
283 |
300 |
283 |
300 |
+4.53% |
2,300 |
2012/11/28 |
282 |
287 |
282 |
287 |
-1.03% |
800 |
2012/11/27 |
295 |
295 |
290 |
290 |
+0.00% |
300 |
2012/11/26 |
290 |
290 |
290 |
290 |
+0.00% |
100 |
2012/11/22 |
289 |
290 |
281 |
290 |
+3.20% |
800 |
2012/11/21 |
281 |
281 |
281 |
281 |
-1.40% |
400 |
2012/11/19 |
281 |
285 |
280 |
285 |
+0.00% |
5,300 |
2012/11/16 |
285 |
285 |
285 |
285 |
+0.00% |
100 |
2012/11/14 |
277 |
285 |
277 |
285 |
+1.79% |
400 |
2012/11/9 |
280 |
280 |
280 |
280 |
-1.06% |
200 |
2012/11/8 |
283 |
283 |
283 |
283 |
+0.00% |
300 |
2012/11/7 |
285 |
285 |
283 |
283 |
-1.74% |
700 |
2012/11/6 |
292 |
292 |
288 |
288 |
-0.69% |
800 |
2012/11/5 |
300 |
300 |
290 |
290 |
-3.33% |
1,000 |
2012/11/2 |
300 |
300 |
300 |
300 |
+0.67% |
500 |
2012/11/1 |
298 |
298 |
298 |
298 |
+1.02% |
100 |
2012/10/30 |
295 |
295 |
295 |
295 |
+0.34% |
200 |
2012/10/29 |
294 |
294 |
294 |
294 |
+1.73% |
500 |
2012/10/26 |
295 |
295 |
283 |
289 |
-0.34% |
1,300 |
2012/10/25 |
288 |
290 |
288 |
290 |
+1.75% |
300 |
2012/10/24 |
285 |
285 |
285 |
285 |
+0.71% |
100 |
2012/10/23 |
285 |
285 |
283 |
283 |
-0.35% |
400 |
2012/10/22 |
284 |
284 |
284 |
284 |
-0.70% |
2,300 |
2012/10/19 |
286 |
286 |
286 |
286 |
-2.72% |
300 |
2012/10/17 |
288 |
294 |
288 |
294 |
+0.34% |
400 |
2012/10/15 |
293 |
293 |
293 |
293 |
+2.09% |
100 |
2012/10/12 |
286 |
287 |
286 |
287 |
-4.33% |
1,500 |
2012/10/9 |
300 |
300 |
300 |
300 |
+0.00% |
100 |
2012/10/5 |
300 |
300 |
300 |
300 |
-1.96% |
200 |
2012/10/4 |
306 |
306 |
306 |
306 |
+0.00% |
500 |
2012/10/3 |
306 |
306 |
306 |
306 |
+0.33% |
500 |
2012/10/2 |
306 |
306 |
305 |
305 |
+0.00% |
600 |
2012/10/1 |
305 |
305 |
305 |
305 |
+0.00% |
100 |
2012/9/28 |
300 |
305 |
300 |
305 |
+0.00% |
200 |
2012/9/27 |
305 |
305 |
305 |
305 |
+0.33% |
1,000 |
2012/9/26 |
304 |
304 |
304 |
304 |
+1.33% |
800 |
2012/9/25 |
300 |
300 |
300 |
300 |
+1.69% |
400 |
2012/9/24 |
295 |
295 |
295 |
295 |
+0.00% |
200 |
2012/9/21 |
299 |
299 |
293 |
295 |
-1.34% |
2,400 |
2012/9/20 |
299 |
299 |
299 |
299 |
+0.00% |
900 |
2012/9/19 |
299 |
299 |
299 |
299 |
+0.00% |
1,000 |
2012/9/18 |
299 |
299 |
299 |
299 |
+0.00% |
1,400 |
2012/9/14 |
299 |
299 |
299 |
299 |
+0.00% |
800 |
2012/9/13 |
299 |
299 |
299 |
299 |
+0.00% |
600 |
2012/9/12 |
299 |
299 |
299 |
299 |
+0.00% |
500 |
2012/9/11 |
299 |
299 |
299 |
299 |
+0.00% |
500 |
2012/9/10 |
299 |
299 |
299 |
299 |
+0.00% |
200 |
2012/9/7 |
299 |
299 |
299 |
299 |
+0.00% |
300 |
2012/9/6 |
307 |
307 |
299 |
299 |
-2.61% |
700 |
2012/9/5 |
314 |
314 |
302 |
307 |
+0.33% |
1,000 |
2012/9/4 |
306 |
306 |
306 |
306 |
+2.00% |
700 |
2012/9/3 |
306 |
306 |
300 |
300 |
-0.33% |
800 |
2012/8/31 |
301 |
301 |
301 |
301 |
+0.00% |
300 |
2012/8/30 |
300 |
301 |
300 |
301 |
+1.69% |
200 |
2012/8/29 |
305 |
305 |
296 |
296 |
-2.63% |
600 |
2012/8/28 |
304 |
304 |
304 |
304 |
+3.05% |
400 |
2012/8/27 |
295 |
295 |
295 |
295 |
+3.15% |
900 |
2012/8/24 |
303 |
305 |
286 |
286 |
-5.61% |
3,200 |
2012/8/23 |
303 |
303 |
303 |
303 |
+0.00% |
100 |
2012/8/22 |
303 |
303 |
303 |
303 |
+0.00% |
200 |
2012/8/21 |
303 |
303 |
303 |
303 |
+1.68% |
100 |
2012/8/16 |
298 |
298 |
298 |
298 |
+0.34% |
100 |
|