日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/11/25 |
129 |
129 |
129 |
129 |
+0.00% |
5,000 |
2013/11/22 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/11/21 |
129 |
129 |
129 |
129 |
+0.00% |
21,000 |
2013/11/20 |
129 |
129 |
129 |
129 |
+0.00% |
12,000 |
2013/11/19 |
129 |
129 |
129 |
129 |
+0.00% |
3,000 |
2013/11/18 |
129 |
129 |
129 |
129 |
+0.00% |
15,000 |
2013/11/15 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/11/14 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/11/13 |
129 |
129 |
129 |
129 |
+0.00% |
30,000 |
2013/11/12 |
129 |
130 |
129 |
129 |
+0.00% |
6,000 |
2013/11/11 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/11/8 |
129 |
129 |
129 |
129 |
+0.00% |
20,000 |
2013/11/7 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/11/6 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/11/5 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/11/1 |
130 |
130 |
129 |
129 |
+0.00% |
3,000 |
2013/10/31 |
129 |
129 |
129 |
129 |
+0.00% |
8,000 |
2013/10/30 |
129 |
129 |
129 |
129 |
+0.00% |
5,000 |
2013/10/29 |
129 |
129 |
129 |
129 |
+0.00% |
16,000 |
2013/10/28 |
129 |
129 |
129 |
129 |
+0.00% |
6,000 |
2013/10/25 |
129 |
129 |
129 |
129 |
+0.00% |
14,000 |
2013/10/24 |
130 |
130 |
129 |
129 |
+0.00% |
6,000 |
2013/10/21 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/10/18 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/10/17 |
129 |
129 |
129 |
129 |
+0.00% |
3,000 |
2013/10/16 |
129 |
129 |
129 |
129 |
+0.00% |
9,000 |
2013/10/15 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/10/11 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/10/10 |
129 |
129 |
129 |
129 |
+0.00% |
3,000 |
2013/10/9 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/10/8 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/10/7 |
129 |
129 |
129 |
129 |
+0.00% |
6,000 |
2013/10/4 |
130 |
130 |
129 |
129 |
+0.00% |
2,000 |
2013/10/2 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/9/30 |
129 |
130 |
129 |
129 |
+0.00% |
7,000 |
2013/9/25 |
129 |
129 |
129 |
129 |
+0.00% |
4,000 |
2013/9/24 |
129 |
129 |
129 |
129 |
+0.00% |
6,000 |
2013/9/20 |
129 |
129 |
129 |
129 |
+0.00% |
3,000 |
2013/9/19 |
129 |
129 |
129 |
129 |
+0.00% |
3,000 |
2013/9/18 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/9/17 |
129 |
129 |
129 |
129 |
-0.77% |
4,000 |
2013/9/12 |
129 |
130 |
129 |
130 |
+0.78% |
2,000 |
2013/9/11 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/9/10 |
129 |
129 |
129 |
129 |
+0.00% |
11,000 |
2013/9/9 |
130 |
130 |
129 |
129 |
+0.00% |
6,000 |
2013/9/5 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/9/3 |
130 |
130 |
129 |
129 |
+0.00% |
2,000 |
2013/8/29 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2013/8/27 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2013/8/26 |
129 |
129 |
129 |
129 |
-0.77% |
1,000 |
2013/8/23 |
129 |
130 |
129 |
130 |
+0.00% |
94,000 |
2013/8/22 |
130 |
130 |
130 |
130 |
+0.00% |
84,000 |
2013/8/21 |
129 |
130 |
129 |
130 |
+0.00% |
83,000 |
2013/8/20 |
130 |
130 |
129 |
130 |
+0.00% |
82,000 |
2013/8/16 |
129 |
130 |
129 |
130 |
+0.00% |
8,000 |
2013/8/15 |
129 |
130 |
129 |
130 |
+0.00% |
2,000 |
2013/8/14 |
129 |
130 |
129 |
130 |
+0.78% |
59,000 |
2013/8/13 |
130 |
130 |
129 |
129 |
+0.00% |
3,000 |
2013/8/12 |
129 |
129 |
129 |
129 |
+0.00% |
6,000 |
2013/8/8 |
129 |
129 |
129 |
129 |
+0.00% |
5,000 |
2013/8/7 |
129 |
129 |
129 |
129 |
+0.00% |
4,000 |
2013/8/6 |
129 |
129 |
129 |
129 |
+0.00% |
6,000 |
2013/8/5 |
129 |
129 |
129 |
129 |
+0.00% |
19,000 |
2013/8/2 |
130 |
130 |
129 |
129 |
-0.77% |
7,000 |
2013/8/1 |
130 |
130 |
130 |
130 |
+0.00% |
2,000 |
2013/7/31 |
129 |
130 |
129 |
130 |
+0.78% |
3,000 |
2013/7/30 |
130 |
130 |
129 |
129 |
+0.00% |
3,000 |
2013/7/29 |
129 |
130 |
129 |
129 |
+0.00% |
17,000 |
2013/7/26 |
129 |
129 |
129 |
129 |
+0.00% |
8,000 |
2013/7/25 |
130 |
130 |
129 |
129 |
+0.00% |
11,000 |
2013/7/24 |
129 |
130 |
129 |
129 |
+0.00% |
183,000 |
2013/7/23 |
130 |
130 |
129 |
129 |
+0.00% |
3,000 |
2013/7/22 |
130 |
130 |
129 |
129 |
+0.00% |
135,000 |
2013/7/19 |
129 |
129 |
129 |
129 |
+0.00% |
181,000 |
2013/7/18 |
129 |
129 |
129 |
129 |
+0.00% |
187,000 |
2013/7/17 |
130 |
130 |
129 |
129 |
+0.00% |
7,000 |
2013/7/16 |
129 |
130 |
129 |
129 |
+0.00% |
186,000 |
2013/7/12 |
130 |
130 |
129 |
129 |
-0.77% |
16,000 |
2013/7/11 |
130 |
130 |
129 |
130 |
+0.78% |
31,000 |
2013/7/10 |
129 |
129 |
129 |
129 |
-0.77% |
9,000 |
2013/7/9 |
130 |
130 |
129 |
130 |
+0.78% |
30,000 |
2013/7/8 |
130 |
130 |
129 |
129 |
+0.00% |
14,000 |
2013/7/5 |
129 |
130 |
129 |
129 |
-0.77% |
70,000 |
2013/7/4 |
129 |
130 |
129 |
130 |
+0.78% |
29,000 |
2013/7/3 |
130 |
130 |
129 |
129 |
-0.77% |
21,000 |
2013/7/2 |
130 |
130 |
129 |
130 |
+0.78% |
62,000 |
2013/7/1 |
129 |
130 |
129 |
129 |
+0.00% |
300,000 |
2013/6/28 |
130 |
130 |
129 |
129 |
+0.00% |
143,000 |
2013/6/27 |
130 |
130 |
129 |
129 |
+13.16% |
453,000 |
2013/6/26 |
114 |
114 |
114 |
114 |
+35.71% |
20,000 |
2013/6/25 |
84 |
85 |
84 |
84 |
-2.33% |
16,000 |
2013/6/24 |
86 |
86 |
86 |
86 |
+1.18% |
1,000 |
2013/6/21 |
84 |
85 |
82 |
85 |
+1.19% |
10,000 |
2013/6/20 |
84 |
84 |
84 |
84 |
-1.18% |
1,000 |
2013/6/19 |
86 |
86 |
85 |
85 |
+1.19% |
3,000 |
2013/6/18 |
87 |
87 |
81 |
84 |
-3.45% |
19,000 |
2013/6/17 |
89 |
89 |
87 |
87 |
-2.25% |
3,000 |
2013/6/14 |
86 |
89 |
86 |
89 |
+3.49% |
10,000 |
2013/6/13 |
88 |
88 |
86 |
86 |
-2.27% |
12,000 |
2013/6/12 |
89 |
92 |
88 |
88 |
-4.35% |
8,000 |
2013/6/11 |
95 |
95 |
91 |
92 |
-1.08% |
8,000 |
2013/6/10 |
88 |
93 |
88 |
93 |
+10.71% |
12,000 |
2013/6/7 |
84 |
86 |
81 |
84 |
-1.18% |
39,000 |
2013/6/6 |
96 |
96 |
82 |
85 |
-15.00% |
27,000 |
2013/6/5 |
101 |
102 |
100 |
100 |
-0.99% |
7,000 |
2013/6/4 |
102 |
102 |
99 |
101 |
-1.94% |
21,000 |
2013/6/3 |
104 |
105 |
102 |
103 |
-3.74% |
20,000 |
2013/5/31 |
109 |
110 |
107 |
107 |
+0.94% |
6,000 |
2013/5/30 |
111 |
111 |
106 |
106 |
-9.40% |
30,000 |
2013/5/29 |
116 |
119 |
116 |
117 |
-7.14% |
65,000 |
2013/5/28 |
125 |
126 |
124 |
126 |
+0.00% |
20,000 |
2013/5/27 |
122 |
126 |
122 |
126 |
+3.28% |
34,000 |
2013/5/24 |
124 |
127 |
122 |
122 |
-4.69% |
34,000 |
2013/5/23 |
135 |
135 |
128 |
128 |
-3.03% |
17,000 |
2013/5/22 |
131 |
133 |
130 |
132 |
+1.54% |
18,000 |
2013/5/21 |
130 |
131 |
128 |
130 |
-0.76% |
21,000 |
2013/5/20 |
132 |
133 |
131 |
131 |
+0.77% |
5,000 |
2013/5/17 |
131 |
131 |
122 |
130 |
-1.52% |
29,000 |
2013/5/16 |
136 |
136 |
130 |
132 |
-3.65% |
19,000 |
2013/5/15 |
135 |
137 |
134 |
137 |
+2.24% |
43,000 |
2013/5/14 |
137 |
137 |
130 |
134 |
-0.74% |
36,000 |
2013/5/13 |
137 |
137 |
133 |
135 |
+1.50% |
44,000 |
2013/5/10 |
138 |
138 |
133 |
133 |
+0.00% |
21,000 |
|