日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/15 |
965 |
965 |
951 |
955 |
-1.04% |
6,500 |
2011/3/14 |
959 |
980 |
959 |
965 |
-2.33% |
8,000 |
2011/3/11 |
989 |
991 |
988 |
988 |
-0.40% |
12,500 |
2011/3/10 |
992 |
992 |
992 |
992 |
+0.00% |
3,500 |
2011/3/9 |
992 |
992 |
992 |
992 |
+0.00% |
1,000 |
2011/3/8 |
992 |
992 |
992 |
992 |
-0.10% |
3,500 |
2011/3/7 |
992 |
993 |
992 |
993 |
+0.10% |
2,500 |
2011/3/4 |
992 |
992 |
992 |
992 |
+0.10% |
7,000 |
2011/3/3 |
992 |
992 |
991 |
991 |
+0.00% |
24,000 |
2011/3/2 |
991 |
991 |
991 |
991 |
+0.10% |
3,500 |
2011/3/1 |
991 |
991 |
990 |
990 |
-0.10% |
26,000 |
2011/2/28 |
991 |
991 |
991 |
991 |
+0.00% |
5,000 |
2011/2/25 |
993 |
993 |
991 |
991 |
-0.10% |
12,000 |
2011/2/24 |
992 |
992 |
992 |
992 |
+0.00% |
1,000 |
2011/2/23 |
992 |
992 |
992 |
992 |
+0.00% |
1,500 |
2011/2/22 |
990 |
992 |
990 |
992 |
+0.10% |
5,500 |
2011/2/21 |
991 |
991 |
990 |
991 |
+0.00% |
12,000 |
2011/2/18 |
991 |
991 |
990 |
991 |
+0.00% |
13,500 |
2011/2/17 |
991 |
992 |
991 |
991 |
+0.00% |
12,500 |
2011/2/16 |
990 |
991 |
990 |
991 |
+0.00% |
21,000 |
2011/2/15 |
991 |
991 |
991 |
991 |
-0.10% |
500 |
2011/2/14 |
990 |
992 |
990 |
992 |
+0.20% |
11,000 |
2011/2/10 |
990 |
990 |
990 |
990 |
+0.00% |
2,000 |
2011/2/8 |
990 |
990 |
990 |
990 |
+0.00% |
4,000 |
2011/2/7 |
991 |
992 |
990 |
990 |
-0.30% |
4,500 |
2011/2/4 |
991 |
993 |
991 |
993 |
-0.10% |
2,000 |
2011/2/3 |
990 |
994 |
990 |
994 |
+0.30% |
11,000 |
2011/2/2 |
991 |
995 |
990 |
991 |
-0.60% |
5,000 |
2011/2/1 |
996 |
997 |
989 |
997 |
+0.71% |
33,000 |
2011/1/31 |
988 |
1,000 |
987 |
990 |
-0.10% |
23,500 |
2011/1/28 |
989 |
994 |
987 |
991 |
+0.30% |
56,500 |
2011/1/27 |
992 |
992 |
988 |
988 |
-0.30% |
6,500 |
2011/1/26 |
986 |
991 |
986 |
991 |
+0.20% |
10,500 |
2011/1/25 |
989 |
990 |
983 |
989 |
+0.00% |
32,500 |
2011/1/24 |
982 |
990 |
982 |
989 |
+0.71% |
26,000 |
2011/1/21 |
988 |
988 |
982 |
982 |
-0.71% |
10,500 |
2011/1/20 |
989 |
989 |
989 |
989 |
-0.10% |
4,500 |
2011/1/19 |
990 |
990 |
989 |
990 |
-0.20% |
6,000 |
2011/1/18 |
990 |
992 |
990 |
992 |
+0.30% |
2,500 |
2011/1/17 |
990 |
990 |
989 |
989 |
-0.10% |
3,000 |
2011/1/14 |
990 |
993 |
990 |
990 |
+0.00% |
24,000 |
2011/1/13 |
990 |
993 |
990 |
990 |
+0.00% |
6,000 |
2011/1/12 |
990 |
991 |
990 |
990 |
-0.10% |
15,000 |
2011/1/11 |
990 |
992 |
990 |
991 |
+0.10% |
8,000 |
2011/1/7 |
990 |
991 |
990 |
990 |
+0.00% |
1,500 |
2011/1/6 |
990 |
990 |
990 |
990 |
-0.20% |
1,000 |
2011/1/5 |
990 |
992 |
990 |
992 |
-0.10% |
7,500 |
2011/1/4 |
991 |
998 |
991 |
993 |
+0.20% |
4,000 |
2010/12/30 |
991 |
992 |
990 |
991 |
-0.30% |
11,000 |
2010/12/29 |
990 |
995 |
990 |
994 |
+0.40% |
12,500 |
2010/12/28 |
989 |
990 |
989 |
990 |
+0.10% |
4,500 |
2010/12/27 |
990 |
991 |
989 |
989 |
-0.10% |
16,500 |
2010/12/24 |
990 |
991 |
989 |
990 |
+0.00% |
14,000 |
2010/12/22 |
998 |
998 |
987 |
990 |
-0.80% |
78,500 |
2010/12/21 |
997 |
999 |
997 |
998 |
+0.10% |
62,000 |
2010/12/20 |
997 |
997 |
997 |
997 |
+0.00% |
43,500 |
2010/12/17 |
997 |
998 |
997 |
997 |
+0.00% |
34,000 |
2010/12/16 |
998 |
998 |
997 |
997 |
-0.20% |
35,500 |
2010/12/15 |
997 |
999 |
997 |
999 |
+0.20% |
49,000 |
2010/12/14 |
998 |
998 |
997 |
997 |
-0.10% |
74,000 |
2010/12/13 |
997 |
998 |
997 |
998 |
+0.10% |
30,000 |
2010/12/10 |
998 |
998 |
997 |
997 |
-0.10% |
44,500 |
2010/12/9 |
997 |
998 |
997 |
998 |
+0.10% |
16,500 |
2010/12/8 |
997 |
998 |
997 |
997 |
+0.00% |
37,000 |
2010/12/7 |
995 |
998 |
995 |
997 |
+0.20% |
137,000 |
2010/12/6 |
995 |
996 |
995 |
995 |
+0.00% |
33,000 |
2010/12/3 |
995 |
996 |
995 |
995 |
+0.00% |
30,500 |
2010/12/2 |
995 |
996 |
995 |
995 |
+0.00% |
73,500 |
2010/12/1 |
995 |
996 |
995 |
995 |
+0.00% |
40,000 |
2010/11/30 |
995 |
996 |
995 |
995 |
+0.00% |
50,500 |
2010/11/29 |
995 |
996 |
995 |
995 |
+0.00% |
51,000 |
2010/11/26 |
995 |
996 |
995 |
995 |
+0.00% |
38,500 |
2010/11/25 |
994 |
996 |
994 |
995 |
+0.10% |
135,500 |
2010/11/24 |
994 |
995 |
994 |
994 |
+0.00% |
106,500 |
2010/11/22 |
994 |
996 |
994 |
994 |
-0.10% |
210,000 |
2010/11/19 |
994 |
995 |
994 |
995 |
+0.10% |
465,500 |
2010/11/18 |
994 |
995 |
994 |
994 |
+0.00% |
256,000 |
2010/11/17 |
994 |
995 |
994 |
994 |
+0.00% |
196,500 |
2010/11/16 |
994 |
995 |
994 |
994 |
+0.00% |
242,500 |
2010/11/15 |
995 |
995 |
994 |
994 |
-0.10% |
318,000 |
2010/11/12 |
993 |
996 |
993 |
995 |
+7.10% |
1,136,000 |
2010/11/11 |
929 |
929 |
929 |
929 |
+19.26% |
17,500 |
2010/11/10 |
779 |
779 |
779 |
779 |
+14.73% |
10,500 |
2010/11/9 |
684 |
684 |
679 |
679 |
-0.73% |
2,000 |
2010/11/8 |
677 |
684 |
676 |
684 |
+1.33% |
8,000 |
2010/11/5 |
673 |
678 |
666 |
675 |
+1.81% |
22,000 |
2010/11/4 |
677 |
681 |
662 |
663 |
-1.92% |
11,500 |
2010/11/2 |
683 |
683 |
661 |
676 |
-1.02% |
7,000 |
2010/11/1 |
637 |
683 |
637 |
683 |
+7.90% |
46,000 |
2010/10/29 |
628 |
638 |
628 |
633 |
+0.80% |
11,000 |
2010/10/28 |
650 |
650 |
628 |
628 |
-2.33% |
48,000 |
2010/10/27 |
636 |
644 |
632 |
643 |
+1.10% |
15,000 |
2010/10/26 |
640 |
646 |
636 |
636 |
+0.95% |
16,500 |
2010/10/25 |
629 |
639 |
629 |
630 |
-1.41% |
24,500 |
2010/10/22 |
646 |
646 |
637 |
639 |
-1.08% |
24,000 |
2010/10/21 |
661 |
661 |
645 |
646 |
-2.12% |
8,000 |
2010/10/20 |
668 |
668 |
660 |
660 |
-1.49% |
17,000 |
2010/10/19 |
670 |
676 |
670 |
670 |
+0.00% |
10,500 |
2010/10/18 |
669 |
679 |
667 |
670 |
-2.05% |
17,000 |
2010/10/15 |
682 |
690 |
682 |
684 |
+0.29% |
9,500 |
2010/10/14 |
687 |
688 |
682 |
682 |
-0.58% |
16,500 |
2010/10/13 |
687 |
688 |
685 |
686 |
-0.15% |
5,500 |
2010/10/12 |
705 |
707 |
687 |
687 |
-2.83% |
13,000 |
2010/10/8 |
709 |
723 |
707 |
707 |
-1.94% |
9,000 |
2010/10/7 |
723 |
725 |
712 |
721 |
+1.12% |
6,500 |
2010/10/6 |
722 |
723 |
712 |
713 |
-0.56% |
13,500 |
2010/10/5 |
723 |
723 |
702 |
717 |
-0.97% |
8,500 |
2010/10/4 |
714 |
724 |
707 |
724 |
+1.40% |
4,500 |
2010/10/1 |
720 |
720 |
700 |
714 |
-0.14% |
5,000 |
2010/9/30 |
728 |
728 |
715 |
715 |
-1.38% |
4,500 |
2010/9/29 |
720 |
729 |
708 |
725 |
+1.83% |
7,500 |
2010/9/28 |
712 |
712 |
697 |
712 |
-1.39% |
7,500 |
2010/9/27 |
722 |
723 |
708 |
722 |
+2.56% |
15,500 |
2010/9/24 |
711 |
715 |
704 |
704 |
-2.22% |
9,500 |
2010/9/22 |
726 |
726 |
703 |
720 |
+0.42% |
7,500 |
2010/9/21 |
728 |
728 |
717 |
717 |
-0.83% |
26,500 |
2010/9/17 |
729 |
729 |
723 |
723 |
-0.55% |
9,000 |
2010/9/16 |
729 |
729 |
727 |
727 |
+0.83% |
2,000 |
2010/9/15 |
720 |
729 |
718 |
721 |
+1.26% |
8,000 |
2010/9/14 |
712 |
727 |
712 |
712 |
+0.00% |
1,500 |
2010/9/13 |
708 |
723 |
708 |
712 |
+1.42% |
3,000 |
2010/9/10 |
735 |
735 |
692 |
702 |
-2.50% |
27,000 |
2010/9/9 |
727 |
728 |
720 |
720 |
-0.41% |
4,000 |
|