日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/4/23 |
45,450 |
45,500 |
45,450 |
45,450 |
+0.00% |
116 |
2013/4/22 |
45,400 |
45,500 |
45,400 |
45,450 |
+0.00% |
124 |
2013/4/19 |
45,450 |
45,450 |
45,450 |
45,450 |
+0.00% |
73 |
2013/4/18 |
45,400 |
45,450 |
45,400 |
45,450 |
+0.00% |
40 |
2013/4/17 |
45,400 |
45,450 |
45,400 |
45,450 |
+0.11% |
21 |
2013/4/16 |
45,400 |
45,400 |
45,350 |
45,400 |
+0.00% |
96 |
2013/4/15 |
45,350 |
45,400 |
45,350 |
45,400 |
+0.00% |
61 |
2013/4/12 |
45,400 |
45,400 |
45,350 |
45,400 |
+0.11% |
46 |
2013/4/11 |
45,350 |
45,350 |
45,350 |
45,350 |
+0.00% |
60 |
2013/4/10 |
45,350 |
45,400 |
45,350 |
45,350 |
+0.00% |
14 |
2013/4/9 |
45,400 |
45,450 |
45,300 |
45,350 |
-0.22% |
310 |
2013/4/8 |
45,350 |
45,450 |
45,350 |
45,450 |
+0.22% |
38 |
2013/4/5 |
45,400 |
45,450 |
45,350 |
45,350 |
-0.11% |
99 |
2013/4/4 |
45,300 |
45,400 |
45,300 |
45,400 |
+0.22% |
40 |
2013/4/3 |
45,300 |
45,300 |
45,300 |
45,300 |
+0.11% |
57 |
2013/4/2 |
45,300 |
45,300 |
45,250 |
45,250 |
-0.11% |
59 |
2013/4/1 |
45,250 |
45,300 |
45,250 |
45,300 |
+0.11% |
129 |
2013/3/29 |
45,300 |
45,300 |
45,250 |
45,250 |
-0.11% |
38 |
2013/3/28 |
45,250 |
45,300 |
45,250 |
45,300 |
+0.22% |
109 |
2013/3/27 |
45,250 |
45,300 |
45,200 |
45,200 |
+0.00% |
130 |
2013/3/26 |
45,250 |
45,250 |
45,200 |
45,200 |
-0.11% |
379 |
2013/3/25 |
45,350 |
45,350 |
45,250 |
45,250 |
-0.22% |
343 |
2013/3/22 |
45,350 |
45,350 |
45,350 |
45,350 |
+0.00% |
21 |
2013/3/21 |
45,350 |
45,400 |
45,350 |
45,350 |
+0.00% |
209 |
2013/3/19 |
45,350 |
45,400 |
45,350 |
45,350 |
-0.11% |
24 |
2013/3/18 |
45,350 |
45,400 |
45,350 |
45,400 |
+0.11% |
84 |
2013/3/15 |
45,400 |
45,400 |
45,350 |
45,350 |
+0.00% |
5 |
2013/3/14 |
45,350 |
45,350 |
45,350 |
45,350 |
+0.00% |
97 |
2013/3/13 |
45,350 |
45,350 |
45,350 |
45,350 |
+0.00% |
47 |
2013/3/12 |
45,350 |
45,350 |
45,350 |
45,350 |
-0.11% |
57 |
2013/3/11 |
45,350 |
45,400 |
45,350 |
45,400 |
+0.00% |
68 |
2013/3/8 |
45,300 |
45,400 |
45,300 |
45,400 |
+0.00% |
30 |
2013/3/7 |
45,400 |
45,400 |
45,300 |
45,400 |
+0.00% |
11 |
2013/3/6 |
45,400 |
45,400 |
45,300 |
45,400 |
+0.11% |
28 |
2013/3/5 |
45,300 |
45,400 |
45,300 |
45,350 |
+0.11% |
28 |
2013/3/4 |
45,250 |
45,350 |
45,250 |
45,300 |
+0.00% |
53 |
2013/3/1 |
45,250 |
45,300 |
45,250 |
45,300 |
+0.11% |
41 |
2013/2/28 |
45,300 |
45,300 |
45,200 |
45,250 |
-0.11% |
25 |
2013/2/27 |
45,150 |
45,300 |
45,150 |
45,300 |
+0.22% |
65 |
2013/2/26 |
45,200 |
45,200 |
45,150 |
45,200 |
+0.00% |
49 |
2013/2/25 |
45,150 |
45,250 |
45,150 |
45,200 |
+0.00% |
29 |
2013/2/22 |
45,150 |
45,200 |
45,150 |
45,200 |
+0.11% |
13 |
2013/2/21 |
45,150 |
45,150 |
45,150 |
45,150 |
-0.11% |
1 |
2013/2/20 |
45,150 |
45,200 |
45,150 |
45,200 |
+0.00% |
18 |
2013/2/19 |
45,150 |
45,200 |
45,150 |
45,200 |
+0.00% |
38 |
2013/2/18 |
45,100 |
45,200 |
45,100 |
45,200 |
+0.22% |
51 |
2013/2/15 |
45,100 |
45,100 |
45,100 |
45,100 |
+0.00% |
18 |
2013/2/14 |
45,150 |
45,150 |
45,100 |
45,100 |
+0.00% |
163 |
2013/2/13 |
45,100 |
45,100 |
45,100 |
45,100 |
-0.11% |
47 |
2013/2/12 |
45,150 |
45,150 |
45,150 |
45,150 |
+0.11% |
19 |
2013/2/8 |
45,150 |
45,150 |
45,100 |
45,100 |
+0.00% |
75 |
2013/2/7 |
45,150 |
45,150 |
45,100 |
45,100 |
+0.11% |
94 |
2013/2/6 |
45,250 |
45,300 |
45,050 |
45,050 |
-0.11% |
136 |
2013/2/5 |
45,200 |
45,200 |
45,100 |
45,100 |
-0.44% |
96 |
2013/2/4 |
45,300 |
45,350 |
45,300 |
45,300 |
+0.11% |
315 |
2013/2/1 |
45,250 |
45,300 |
45,250 |
45,250 |
-0.11% |
258 |
2013/1/31 |
45,200 |
45,300 |
45,200 |
45,300 |
+0.22% |
100 |
2013/1/30 |
45,150 |
45,350 |
45,150 |
45,200 |
+0.33% |
340 |
2013/1/29 |
45,400 |
45,400 |
44,650 |
45,050 |
-1.10% |
466 |
2013/1/28 |
45,450 |
45,550 |
45,450 |
45,550 |
+0.22% |
381 |
2013/1/25 |
45,500 |
45,550 |
45,450 |
45,450 |
-0.22% |
1,502 |
2013/1/24 |
45,550 |
45,550 |
45,500 |
45,550 |
+0.00% |
1,091 |
2013/1/23 |
45,550 |
45,550 |
45,550 |
45,550 |
+0.00% |
313 |
2013/1/22 |
45,550 |
45,550 |
45,550 |
45,550 |
+0.00% |
454 |
2013/1/21 |
45,600 |
45,600 |
45,550 |
45,550 |
+0.00% |
698 |
2013/1/18 |
45,550 |
45,550 |
45,550 |
45,550 |
-0.11% |
380 |
2013/1/17 |
45,550 |
45,600 |
45,550 |
45,600 |
+0.11% |
565 |
2013/1/16 |
45,550 |
45,600 |
45,550 |
45,550 |
+0.00% |
242 |
2013/1/15 |
45,550 |
45,550 |
45,550 |
45,550 |
+0.00% |
495 |
2013/1/11 |
45,550 |
45,550 |
45,550 |
45,550 |
-0.11% |
921 |
2013/1/10 |
45,550 |
45,600 |
45,550 |
45,600 |
+0.11% |
438 |
2013/1/9 |
45,550 |
45,550 |
45,550 |
45,550 |
+0.00% |
709 |
2013/1/8 |
45,550 |
45,600 |
45,550 |
45,550 |
+0.00% |
313 |
2013/1/7 |
45,550 |
45,750 |
45,500 |
45,550 |
+0.00% |
13,668 |
2013/1/4 |
45,550 |
45,600 |
45,500 |
45,550 |
+0.00% |
3,108 |
2012/12/28 |
45,550 |
45,600 |
45,550 |
45,550 |
-0.11% |
1,022 |
2012/12/27 |
45,600 |
45,600 |
45,550 |
45,600 |
+0.00% |
525 |
2012/12/26 |
45,550 |
45,600 |
45,550 |
45,600 |
+0.11% |
1,211 |
2012/12/25 |
45,550 |
45,600 |
45,550 |
45,550 |
+0.00% |
1,110 |
2012/12/21 |
45,550 |
45,600 |
45,550 |
45,550 |
+0.00% |
3,102 |
2012/12/20 |
45,550 |
45,600 |
45,550 |
45,550 |
+0.00% |
1,475 |
2012/12/19 |
45,550 |
45,600 |
45,550 |
45,550 |
+15.32% |
8,400 |
2012/12/18 |
39,500 |
39,500 |
39,500 |
39,500 |
+21.54% |
83 |
2012/12/17 |
32,500 |
32,500 |
32,500 |
32,500 |
+18.18% |
104 |
2012/12/14 |
28,110 |
28,190 |
27,500 |
27,500 |
-3.07% |
139 |
2012/12/13 |
27,790 |
29,000 |
27,790 |
28,370 |
+2.79% |
78 |
2012/12/12 |
27,410 |
27,600 |
27,410 |
27,600 |
+0.00% |
57 |
2012/12/11 |
27,510 |
27,730 |
27,510 |
27,600 |
-0.14% |
17 |
2012/12/10 |
27,700 |
27,700 |
27,400 |
27,640 |
+1.62% |
219 |
2012/12/7 |
27,000 |
27,280 |
27,000 |
27,200 |
+0.74% |
158 |
2012/12/6 |
26,980 |
27,300 |
26,610 |
27,000 |
+1.81% |
62 |
2012/12/5 |
27,160 |
27,490 |
26,520 |
26,520 |
-1.60% |
384 |
2012/12/4 |
26,600 |
27,600 |
26,600 |
26,950 |
-0.55% |
146 |
2012/12/3 |
27,300 |
27,300 |
27,050 |
27,100 |
-1.63% |
41 |
2012/11/30 |
27,600 |
27,600 |
27,000 |
27,550 |
+0.22% |
78 |
2012/11/29 |
27,290 |
27,500 |
27,250 |
27,490 |
+3.35% |
33 |
2012/11/28 |
27,100 |
27,100 |
26,600 |
26,600 |
-1.85% |
19 |
2012/11/27 |
27,000 |
27,180 |
27,000 |
27,100 |
+0.63% |
7 |
2012/11/26 |
27,000 |
27,000 |
26,800 |
26,930 |
-0.26% |
19 |
2012/11/22 |
26,640 |
27,420 |
26,500 |
27,000 |
+2.27% |
75 |
2012/11/21 |
26,500 |
26,600 |
26,250 |
26,400 |
-0.38% |
42 |
2012/11/20 |
26,590 |
26,590 |
26,010 |
26,500 |
+0.76% |
81 |
2012/11/19 |
26,300 |
26,300 |
26,300 |
26,300 |
+0.00% |
1 |
2012/11/16 |
25,880 |
26,300 |
25,870 |
26,300 |
+1.66% |
51 |
2012/11/15 |
25,610 |
25,870 |
25,610 |
25,870 |
+1.05% |
7 |
2012/11/14 |
25,600 |
25,600 |
25,600 |
25,600 |
+0.99% |
2 |
2012/11/13 |
25,350 |
25,350 |
25,350 |
25,350 |
+0.00% |
3 |
2012/11/12 |
25,600 |
25,650 |
25,100 |
25,350 |
-0.98% |
22 |
2012/11/9 |
25,600 |
26,000 |
25,600 |
25,600 |
-1.92% |
14 |
2012/11/8 |
26,000 |
26,200 |
26,000 |
26,100 |
+0.31% |
7 |
2012/11/7 |
26,020 |
26,020 |
26,020 |
26,020 |
+0.00% |
11 |
2012/11/6 |
26,300 |
26,300 |
26,020 |
26,020 |
-1.21% |
13 |
2012/11/5 |
26,880 |
26,880 |
26,320 |
26,340 |
-0.60% |
75 |
2012/11/2 |
26,300 |
26,500 |
26,300 |
26,500 |
+0.76% |
17 |
2012/11/1 |
26,880 |
26,880 |
26,300 |
26,300 |
+1.15% |
77 |
2012/10/31 |
25,600 |
26,000 |
25,500 |
26,000 |
+2.32% |
84 |
2012/10/30 |
25,260 |
25,410 |
25,260 |
25,410 |
+0.83% |
24 |
2012/10/29 |
25,010 |
25,200 |
25,010 |
25,200 |
+0.00% |
29 |
2012/10/26 |
25,040 |
25,200 |
25,000 |
25,200 |
+0.80% |
75 |
2012/10/25 |
24,950 |
25,000 |
24,940 |
25,000 |
+0.24% |
34 |
2012/10/24 |
24,720 |
24,940 |
24,720 |
24,940 |
+1.05% |
108 |
2012/10/23 |
24,500 |
24,920 |
24,500 |
24,680 |
-1.08% |
35 |
2012/10/22 |
24,330 |
24,950 |
24,330 |
24,950 |
+0.04% |
26 |
|