日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/26 |
259 |
270 |
257 |
257 |
-3.75% |
70,000 |
2013/7/25 |
270 |
270 |
267 |
267 |
-0.74% |
33,000 |
2013/7/24 |
270 |
271 |
269 |
269 |
-0.74% |
74,000 |
2013/7/23 |
268 |
274 |
268 |
271 |
+0.37% |
172,000 |
2013/7/22 |
273 |
273 |
267 |
270 |
-0.37% |
76,000 |
2013/7/19 |
277 |
280 |
269 |
271 |
-2.17% |
169,000 |
2013/7/18 |
274 |
280 |
274 |
277 |
+2.59% |
259,000 |
2013/7/17 |
269 |
279 |
269 |
270 |
+0.75% |
251,000 |
2013/7/16 |
269 |
274 |
267 |
268 |
-0.37% |
186,000 |
2013/7/12 |
263 |
269 |
263 |
269 |
+3.46% |
89,000 |
2013/7/11 |
262 |
264 |
260 |
260 |
-1.89% |
24,000 |
2013/7/10 |
267 |
270 |
265 |
265 |
-0.75% |
15,000 |
2013/7/9 |
267 |
272 |
267 |
267 |
+1.91% |
42,000 |
2013/7/8 |
271 |
275 |
260 |
262 |
-3.68% |
38,000 |
2013/7/5 |
264 |
272 |
264 |
272 |
+3.03% |
71,000 |
2013/7/4 |
263 |
267 |
261 |
264 |
+0.38% |
38,000 |
2013/7/3 |
264 |
265 |
261 |
263 |
-0.38% |
28,000 |
2013/7/2 |
263 |
271 |
262 |
264 |
+0.38% |
23,000 |
2013/7/1 |
259 |
263 |
256 |
263 |
+4.37% |
29,000 |
2013/6/28 |
249 |
257 |
249 |
252 |
+1.20% |
52,000 |
2013/6/27 |
247 |
252 |
247 |
249 |
-1.58% |
29,000 |
2013/6/26 |
254 |
254 |
249 |
253 |
-0.39% |
16,000 |
2013/6/25 |
254 |
257 |
253 |
254 |
+0.00% |
20,000 |
2013/6/24 |
250 |
260 |
248 |
254 |
+1.60% |
108,000 |
2013/6/21 |
258 |
260 |
247 |
250 |
-3.47% |
38,000 |
2013/6/20 |
262 |
262 |
257 |
259 |
-0.38% |
29,000 |
2013/6/19 |
261 |
264 |
260 |
260 |
+1.17% |
11,000 |
2013/6/18 |
255 |
266 |
255 |
257 |
+2.80% |
51,000 |
2013/6/17 |
242 |
254 |
242 |
250 |
+2.46% |
55,000 |
2013/6/14 |
252 |
252 |
241 |
244 |
-2.01% |
28,000 |
2013/6/13 |
251 |
253 |
248 |
249 |
-1.97% |
22,000 |
2013/6/12 |
252 |
257 |
249 |
254 |
-0.78% |
31,000 |
2013/6/11 |
262 |
262 |
253 |
256 |
-3.40% |
27,000 |
2013/6/10 |
252 |
265 |
252 |
265 |
+3.52% |
21,000 |
2013/6/7 |
250 |
271 |
247 |
256 |
+1.19% |
106,000 |
2013/6/6 |
255 |
265 |
253 |
253 |
-3.07% |
76,000 |
2013/6/5 |
269 |
270 |
261 |
261 |
-2.61% |
35,000 |
2013/6/4 |
262 |
271 |
259 |
268 |
+0.75% |
51,000 |
2013/6/3 |
269 |
274 |
265 |
266 |
-3.27% |
33,000 |
2013/5/31 |
280 |
280 |
275 |
275 |
+0.00% |
125,000 |
2013/5/30 |
287 |
287 |
275 |
275 |
-5.82% |
161,000 |
2013/5/29 |
298 |
299 |
290 |
292 |
-0.34% |
26,000 |
2013/5/28 |
283 |
294 |
283 |
293 |
+1.74% |
31,000 |
2013/5/27 |
303 |
308 |
287 |
288 |
-7.10% |
198,000 |
2013/5/24 |
300 |
315 |
298 |
310 |
+1.97% |
283,000 |
2013/5/23 |
324 |
331 |
304 |
304 |
-7.32% |
255,000 |
2013/5/22 |
328 |
334 |
325 |
328 |
+0.00% |
372,000 |
2013/5/21 |
307 |
329 |
307 |
328 |
+5.81% |
406,000 |
2013/5/20 |
305 |
318 |
305 |
310 |
+1.97% |
281,000 |
2013/5/17 |
280 |
304 |
280 |
304 |
+7.80% |
491,000 |
2013/5/16 |
284 |
288 |
277 |
282 |
-1.40% |
277,000 |
2013/5/15 |
285 |
288 |
283 |
286 |
+0.70% |
297,000 |
2013/5/14 |
275 |
285 |
275 |
284 |
+4.03% |
741,000 |
2013/5/13 |
277 |
280 |
273 |
273 |
+14.23% |
1,335,000 |
2013/5/10 |
238 |
239 |
236 |
239 |
+0.84% |
84,000 |
2013/5/9 |
238 |
240 |
237 |
237 |
-0.42% |
35,000 |
2013/5/8 |
238 |
240 |
234 |
238 |
+0.85% |
143,000 |
2013/5/7 |
236 |
238 |
232 |
236 |
+0.43% |
56,000 |
2013/5/2 |
235 |
235 |
235 |
235 |
+0.00% |
17,000 |
2013/5/1 |
237 |
237 |
235 |
235 |
+0.43% |
14,000 |
2013/4/30 |
233 |
235 |
233 |
234 |
+0.43% |
24,000 |
2013/4/26 |
238 |
238 |
233 |
233 |
-1.27% |
38,000 |
2013/4/25 |
240 |
240 |
231 |
236 |
-1.67% |
153,000 |
2013/4/24 |
230 |
240 |
230 |
240 |
+3.90% |
168,000 |
2013/4/23 |
229 |
231 |
224 |
231 |
+0.87% |
82,000 |
2013/4/22 |
227 |
230 |
224 |
229 |
+1.33% |
91,000 |
2013/4/19 |
222 |
226 |
220 |
226 |
+0.89% |
55,000 |
2013/4/18 |
222 |
224 |
222 |
224 |
+0.90% |
17,000 |
2013/4/17 |
225 |
225 |
221 |
222 |
-0.45% |
29,000 |
2013/4/16 |
222 |
228 |
221 |
223 |
-0.45% |
21,000 |
2013/4/15 |
228 |
228 |
224 |
224 |
-1.75% |
28,000 |
2013/4/12 |
230 |
230 |
224 |
228 |
-0.44% |
63,000 |
2013/4/11 |
230 |
231 |
228 |
229 |
-0.43% |
49,000 |
2013/4/10 |
229 |
230 |
227 |
230 |
+0.88% |
37,000 |
2013/4/9 |
230 |
231 |
228 |
228 |
-0.44% |
46,000 |
2013/4/8 |
227 |
230 |
227 |
229 |
+0.88% |
28,000 |
2013/4/5 |
225 |
230 |
224 |
227 |
+1.79% |
42,000 |
2013/4/4 |
217 |
223 |
216 |
223 |
+0.45% |
33,000 |
2013/4/3 |
219 |
222 |
219 |
222 |
-0.45% |
27,000 |
2013/4/2 |
208 |
224 |
203 |
223 |
-0.45% |
90,000 |
2013/4/1 |
227 |
228 |
223 |
224 |
-1.32% |
36,000 |
2013/3/29 |
226 |
228 |
224 |
227 |
-1.73% |
76,000 |
2013/3/28 |
233 |
233 |
229 |
231 |
-2.94% |
16,000 |
2013/3/27 |
236 |
238 |
231 |
238 |
-2.46% |
51,000 |
2013/3/26 |
243 |
245 |
242 |
244 |
+0.83% |
66,000 |
2013/3/25 |
239 |
242 |
239 |
242 |
+1.26% |
46,000 |
2013/3/22 |
239 |
239 |
238 |
239 |
-0.42% |
37,000 |
2013/3/21 |
240 |
241 |
238 |
240 |
+0.42% |
44,000 |
2013/3/19 |
241 |
241 |
236 |
239 |
+0.00% |
65,000 |
2013/3/18 |
241 |
242 |
239 |
239 |
-0.83% |
56,000 |
2013/3/15 |
243 |
244 |
240 |
241 |
-0.82% |
85,000 |
2013/3/14 |
245 |
247 |
242 |
243 |
-0.82% |
69,000 |
2013/3/13 |
243 |
246 |
243 |
245 |
+0.41% |
28,000 |
2013/3/12 |
247 |
248 |
241 |
244 |
+0.41% |
155,000 |
2013/3/11 |
241 |
244 |
240 |
243 |
+1.67% |
116,000 |
2013/3/8 |
237 |
241 |
236 |
239 |
+1.27% |
213,000 |
2013/3/7 |
237 |
237 |
233 |
236 |
+0.85% |
60,000 |
2013/3/6 |
231 |
236 |
231 |
234 |
+2.18% |
142,000 |
2013/3/5 |
230 |
231 |
229 |
229 |
-0.43% |
21,000 |
2013/3/4 |
230 |
235 |
229 |
230 |
+0.88% |
98,000 |
2013/3/1 |
229 |
229 |
225 |
228 |
+0.00% |
30,000 |
2013/2/28 |
226 |
230 |
226 |
228 |
+0.88% |
15,000 |
2013/2/27 |
225 |
229 |
224 |
226 |
+0.89% |
45,000 |
2013/2/26 |
225 |
225 |
223 |
224 |
-1.32% |
79,000 |
2013/2/25 |
232 |
232 |
227 |
227 |
-2.99% |
107,000 |
2013/2/22 |
230 |
234 |
229 |
234 |
+1.30% |
58,000 |
2013/2/21 |
235 |
235 |
231 |
231 |
-1.70% |
39,000 |
2013/2/20 |
230 |
235 |
228 |
235 |
+3.07% |
92,000 |
2013/2/19 |
226 |
229 |
226 |
228 |
+0.88% |
27,000 |
2013/2/18 |
222 |
226 |
222 |
226 |
+1.80% |
36,000 |
2013/2/15 |
225 |
226 |
222 |
222 |
-1.77% |
77,000 |
2013/2/14 |
225 |
227 |
225 |
226 |
+0.44% |
27,000 |
2013/2/13 |
226 |
227 |
225 |
225 |
-1.32% |
51,000 |
2013/2/12 |
228 |
230 |
228 |
228 |
+0.44% |
26,000 |
2013/2/8 |
230 |
230 |
226 |
227 |
-0.87% |
50,000 |
2013/2/7 |
230 |
230 |
226 |
229 |
+0.44% |
100,000 |
2013/2/6 |
232 |
232 |
227 |
228 |
-0.87% |
161,000 |
2013/2/5 |
232 |
237 |
230 |
230 |
+1.77% |
211,000 |
2013/2/4 |
225 |
230 |
222 |
226 |
-3.83% |
315,000 |
2013/2/1 |
228 |
235 |
228 |
235 |
+3.98% |
91,000 |
2013/1/31 |
227 |
229 |
225 |
226 |
-0.44% |
53,000 |
2013/1/30 |
229 |
230 |
226 |
227 |
+0.00% |
97,000 |
2013/1/29 |
230 |
233 |
227 |
227 |
-1.30% |
60,000 |
|