日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/9/25 |
202 |
205 |
201 |
205 |
+1.49% |
39,000 |
2013/9/24 |
207 |
207 |
195 |
202 |
-2.42% |
13,000 |
2013/9/20 |
212 |
212 |
205 |
207 |
-1.43% |
21,000 |
2013/9/19 |
197 |
210 |
197 |
210 |
+7.14% |
73,000 |
2013/9/18 |
197 |
199 |
196 |
196 |
-0.51% |
90,000 |
2013/9/17 |
196 |
197 |
193 |
197 |
+0.00% |
47,000 |
2013/9/13 |
195 |
199 |
195 |
197 |
+1.03% |
6,000 |
2013/9/12 |
198 |
198 |
195 |
195 |
-1.02% |
5,000 |
2013/9/11 |
197 |
198 |
196 |
197 |
+1.03% |
10,000 |
2013/9/10 |
194 |
195 |
194 |
195 |
+0.00% |
10,000 |
2013/9/9 |
193 |
197 |
193 |
195 |
+1.04% |
15,000 |
2013/9/6 |
192 |
195 |
192 |
193 |
+1.58% |
4,000 |
2013/9/5 |
190 |
190 |
190 |
190 |
-1.04% |
18,000 |
2013/9/3 |
191 |
192 |
191 |
192 |
+3.23% |
4,000 |
2013/9/2 |
185 |
186 |
184 |
186 |
-2.11% |
7,000 |
2013/8/30 |
190 |
190 |
188 |
190 |
+0.00% |
10,000 |
2013/8/29 |
193 |
193 |
189 |
190 |
-1.04% |
19,000 |
2013/8/28 |
200 |
200 |
187 |
192 |
-7.25% |
13,000 |
2013/8/27 |
205 |
207 |
205 |
207 |
+0.49% |
4,000 |
2013/8/26 |
206 |
206 |
206 |
206 |
-2.37% |
2,000 |
2013/8/23 |
209 |
211 |
207 |
211 |
+2.93% |
21,000 |
2013/8/22 |
210 |
210 |
205 |
205 |
-2.38% |
13,000 |
2013/8/21 |
210 |
211 |
210 |
210 |
-1.41% |
5,000 |
2013/8/20 |
212 |
215 |
211 |
213 |
-2.74% |
18,000 |
2013/8/16 |
213 |
220 |
213 |
219 |
+2.34% |
38,000 |
2013/8/15 |
218 |
218 |
214 |
214 |
-1.83% |
6,000 |
2013/8/14 |
220 |
225 |
218 |
218 |
+0.46% |
66,000 |
2013/8/13 |
213 |
217 |
213 |
217 |
-0.46% |
9,000 |
2013/8/12 |
216 |
218 |
216 |
218 |
+2.83% |
5,000 |
2013/8/9 |
214 |
216 |
212 |
212 |
+0.47% |
12,000 |
2013/8/8 |
211 |
214 |
211 |
211 |
+0.00% |
11,000 |
2013/8/7 |
213 |
216 |
211 |
211 |
-4.09% |
34,000 |
2013/8/6 |
213 |
220 |
213 |
220 |
+5.26% |
24,000 |
2013/8/5 |
209 |
209 |
209 |
209 |
-0.48% |
10,000 |
2013/8/2 |
218 |
218 |
210 |
210 |
+0.00% |
11,000 |
2013/8/1 |
200 |
210 |
200 |
210 |
+2.44% |
5,000 |
2013/7/29 |
210 |
210 |
205 |
205 |
-2.38% |
2,000 |
2013/7/26 |
215 |
215 |
204 |
210 |
+0.00% |
10,000 |
2013/7/25 |
206 |
212 |
206 |
210 |
-0.94% |
6,000 |
2013/7/24 |
210 |
212 |
202 |
212 |
+0.95% |
10,000 |
2013/7/23 |
206 |
210 |
206 |
210 |
-0.47% |
9,000 |
2013/7/22 |
215 |
215 |
211 |
211 |
+0.00% |
25,000 |
2013/7/19 |
211 |
214 |
206 |
211 |
+0.96% |
25,000 |
2013/7/18 |
214 |
222 |
209 |
209 |
-2.79% |
38,000 |
2013/7/17 |
214 |
215 |
214 |
215 |
+0.00% |
31,000 |
2013/7/16 |
213 |
219 |
211 |
215 |
+0.94% |
37,000 |
2013/7/12 |
194 |
213 |
194 |
213 |
+9.79% |
22,000 |
2013/7/11 |
195 |
197 |
192 |
194 |
-0.51% |
11,000 |
2013/7/10 |
191 |
199 |
191 |
195 |
+3.17% |
25,000 |
2013/7/9 |
185 |
189 |
185 |
189 |
+0.53% |
19,000 |
2013/7/8 |
190 |
196 |
188 |
188 |
+0.00% |
40,000 |
2013/7/5 |
183 |
190 |
183 |
188 |
+0.53% |
9,000 |
2013/7/3 |
185 |
187 |
185 |
187 |
+2.19% |
10,000 |
2013/7/2 |
179 |
185 |
179 |
183 |
+3.39% |
13,000 |
2013/7/1 |
173 |
177 |
173 |
177 |
+0.00% |
3,000 |
2013/6/28 |
170 |
177 |
170 |
177 |
+7.27% |
21,000 |
2013/6/27 |
165 |
165 |
165 |
165 |
-2.94% |
8,000 |
2013/6/26 |
170 |
170 |
170 |
170 |
-0.58% |
3,000 |
2013/6/25 |
175 |
175 |
171 |
171 |
-5.00% |
5,000 |
2013/6/24 |
178 |
180 |
178 |
180 |
+2.86% |
4,000 |
2013/6/21 |
173 |
175 |
161 |
175 |
+0.57% |
36,000 |
2013/6/20 |
179 |
179 |
174 |
174 |
-5.43% |
5,000 |
2013/6/18 |
181 |
184 |
181 |
184 |
+0.00% |
11,000 |
2013/6/17 |
183 |
184 |
183 |
184 |
+0.55% |
2,000 |
2013/6/14 |
185 |
186 |
182 |
183 |
-1.08% |
34,000 |
2013/6/13 |
180 |
185 |
180 |
185 |
-1.07% |
24,000 |
2013/6/12 |
185 |
187 |
178 |
187 |
-3.11% |
25,000 |
2013/6/11 |
193 |
195 |
190 |
193 |
+0.52% |
47,000 |
2013/6/10 |
185 |
193 |
185 |
192 |
+3.78% |
6,000 |
2013/6/7 |
191 |
191 |
181 |
185 |
-7.50% |
16,000 |
2013/6/6 |
200 |
200 |
200 |
200 |
-3.38% |
1,000 |
2013/6/5 |
209 |
209 |
207 |
207 |
-2.36% |
4,000 |
2013/6/4 |
207 |
212 |
203 |
212 |
-0.47% |
9,000 |
2013/6/3 |
207 |
213 |
207 |
213 |
-2.29% |
6,000 |
2013/5/31 |
221 |
221 |
217 |
218 |
-1.36% |
9,000 |
2013/5/30 |
220 |
223 |
215 |
221 |
-0.45% |
30,000 |
2013/5/29 |
220 |
222 |
215 |
222 |
+3.26% |
26,000 |
2013/5/28 |
208 |
215 |
208 |
215 |
+0.00% |
15,000 |
2013/5/27 |
214 |
215 |
214 |
215 |
+0.94% |
11,000 |
2013/5/24 |
212 |
219 |
212 |
213 |
-1.39% |
26,000 |
2013/5/23 |
228 |
230 |
216 |
216 |
-5.68% |
51,000 |
2013/5/22 |
231 |
234 |
229 |
229 |
-0.87% |
26,000 |
2013/5/21 |
238 |
238 |
231 |
231 |
-0.86% |
51,000 |
2013/5/20 |
230 |
233 |
227 |
233 |
+5.91% |
92,000 |
2013/5/17 |
216 |
225 |
216 |
220 |
+0.92% |
43,000 |
2013/5/16 |
230 |
230 |
212 |
218 |
-5.22% |
40,000 |
2013/5/15 |
225 |
232 |
224 |
230 |
-5.74% |
501,000 |
2013/5/14 |
246 |
246 |
240 |
244 |
+2.52% |
101,000 |
2013/5/13 |
237 |
247 |
236 |
238 |
+3.03% |
145,000 |
2013/5/10 |
219 |
236 |
216 |
231 |
+3.59% |
104,000 |
2013/5/9 |
217 |
228 |
215 |
223 |
+4.69% |
102,000 |
2013/5/8 |
208 |
216 |
208 |
213 |
+2.40% |
100,000 |
2013/5/7 |
209 |
209 |
205 |
208 |
+0.48% |
41,000 |
2013/5/2 |
209 |
209 |
207 |
207 |
-0.96% |
14,000 |
2013/5/1 |
209 |
209 |
208 |
209 |
+0.00% |
25,000 |
2013/4/30 |
210 |
210 |
207 |
209 |
+0.48% |
34,000 |
2013/4/26 |
208 |
210 |
208 |
208 |
-1.42% |
25,000 |
2013/4/25 |
212 |
212 |
209 |
211 |
+0.00% |
32,000 |
2013/4/24 |
210 |
214 |
210 |
211 |
+1.44% |
42,000 |
2013/4/23 |
208 |
210 |
207 |
208 |
-0.95% |
31,000 |
2013/4/22 |
206 |
211 |
206 |
210 |
+2.44% |
49,000 |
2013/4/19 |
206 |
206 |
205 |
205 |
+0.00% |
37,000 |
2013/4/18 |
204 |
205 |
203 |
205 |
+0.00% |
6,000 |
2013/4/17 |
206 |
206 |
204 |
205 |
+0.99% |
21,000 |
2013/4/16 |
204 |
205 |
200 |
203 |
-1.93% |
28,000 |
2013/4/15 |
209 |
209 |
206 |
207 |
-0.96% |
14,000 |
2013/4/12 |
204 |
209 |
204 |
209 |
+1.46% |
53,000 |
2013/4/11 |
204 |
208 |
203 |
206 |
+0.98% |
60,000 |
2013/4/10 |
209 |
209 |
203 |
204 |
-1.45% |
55,000 |
2013/4/9 |
210 |
211 |
201 |
207 |
+0.49% |
147,000 |
2013/4/8 |
201 |
207 |
196 |
206 |
+4.57% |
56,000 |
2013/4/5 |
191 |
203 |
191 |
197 |
+5.35% |
28,000 |
2013/4/4 |
187 |
201 |
184 |
187 |
+1.63% |
58,000 |
2013/4/3 |
185 |
188 |
182 |
184 |
-3.16% |
16,000 |
2013/4/2 |
180 |
195 |
175 |
190 |
+2.15% |
30,000 |
2013/4/1 |
209 |
209 |
186 |
186 |
-3.63% |
69,000 |
2013/3/29 |
204 |
204 |
192 |
193 |
-5.39% |
15,000 |
2013/3/28 |
206 |
206 |
204 |
204 |
-2.86% |
8,000 |
2013/3/27 |
208 |
217 |
205 |
210 |
+0.96% |
39,000 |
2013/3/26 |
205 |
208 |
205 |
208 |
-1.89% |
18,000 |
2013/3/25 |
208 |
213 |
208 |
212 |
+1.92% |
16,000 |
2013/3/22 |
205 |
210 |
202 |
208 |
-1.42% |
33,000 |
2013/3/21 |
213 |
213 |
192 |
211 |
-0.94% |
65,000 |
|