日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/11/9 |
5,800 |
5,880 |
5,790 |
5,880 |
+1.91% |
20,188 |
2012/11/8 |
5,760 |
5,790 |
5,760 |
5,770 |
+0.17% |
3,149 |
2012/11/7 |
5,740 |
5,760 |
5,740 |
5,760 |
+0.35% |
2,761 |
2012/11/6 |
5,730 |
5,740 |
5,730 |
5,740 |
+0.00% |
2,393 |
2012/11/5 |
5,730 |
5,740 |
5,720 |
5,740 |
+0.00% |
1,286 |
2012/11/2 |
5,730 |
5,740 |
5,720 |
5,740 |
+0.00% |
1,503 |
2012/11/1 |
5,750 |
5,750 |
5,730 |
5,740 |
+0.17% |
1,527 |
2012/10/31 |
5,730 |
5,750 |
5,710 |
5,730 |
-0.17% |
2,106 |
2012/10/30 |
5,740 |
5,750 |
5,730 |
5,740 |
-0.35% |
1,265 |
2012/10/29 |
5,780 |
5,780 |
5,730 |
5,760 |
-0.35% |
3,937 |
2012/10/26 |
5,780 |
5,790 |
5,770 |
5,780 |
+0.00% |
2,039 |
2012/10/25 |
5,780 |
5,790 |
5,780 |
5,780 |
-0.17% |
2,599 |
2012/10/24 |
5,780 |
5,790 |
5,780 |
5,790 |
+0.00% |
1,713 |
2012/10/23 |
5,790 |
5,800 |
5,780 |
5,790 |
-0.17% |
6,940 |
2012/10/22 |
5,780 |
5,820 |
5,780 |
5,800 |
-0.17% |
15,309 |
2012/10/19 |
5,820 |
5,830 |
5,780 |
5,810 |
-0.34% |
20,603 |
2012/10/18 |
5,830 |
5,840 |
5,820 |
5,830 |
+0.17% |
15,894 |
2012/10/17 |
5,800 |
5,820 |
5,800 |
5,820 |
+0.87% |
13,124 |
2012/10/16 |
5,650 |
5,850 |
5,350 |
5,770 |
+2.85% |
13,996 |
2012/10/15 |
5,500 |
5,610 |
5,500 |
5,610 |
+1.45% |
2,647 |
2012/10/12 |
5,400 |
5,540 |
5,400 |
5,530 |
+3.56% |
2,612 |
2012/10/11 |
5,300 |
5,370 |
5,250 |
5,340 |
+0.19% |
1,533 |
2012/10/10 |
5,250 |
5,330 |
5,230 |
5,330 |
+1.52% |
2,461 |
2012/10/9 |
5,250 |
5,290 |
5,230 |
5,250 |
-0.38% |
749 |
2012/10/5 |
5,250 |
5,270 |
5,240 |
5,270 |
+1.15% |
804 |
2012/10/4 |
5,190 |
5,240 |
5,190 |
5,210 |
-0.38% |
554 |
2012/10/3 |
5,150 |
5,250 |
5,150 |
5,230 |
+1.55% |
3,126 |
2012/10/2 |
5,140 |
5,150 |
5,130 |
5,150 |
+0.00% |
718 |
2012/10/1 |
5,150 |
5,180 |
5,140 |
5,150 |
-0.19% |
1,020 |
2012/9/28 |
5,100 |
5,160 |
5,100 |
5,160 |
+0.98% |
1,637 |
2012/9/27 |
5,070 |
5,110 |
5,050 |
5,110 |
+0.20% |
2,548 |
2012/9/26 |
5,100 |
5,120 |
5,060 |
5,100 |
+0.99% |
1,764 |
2012/9/25 |
5,050 |
5,080 |
5,040 |
5,050 |
+0.20% |
615 |
2012/9/24 |
5,050 |
5,090 |
5,040 |
5,040 |
-0.40% |
1,610 |
2012/9/21 |
5,070 |
5,100 |
5,050 |
5,060 |
+0.00% |
784 |
2012/9/20 |
5,080 |
5,110 |
5,060 |
5,060 |
-0.78% |
513 |
2012/9/19 |
5,070 |
5,100 |
5,060 |
5,100 |
+0.00% |
750 |
2012/9/18 |
5,100 |
5,100 |
5,060 |
5,100 |
-0.20% |
571 |
2012/9/14 |
5,050 |
5,110 |
5,050 |
5,110 |
+1.59% |
955 |
2012/9/13 |
5,040 |
5,100 |
5,030 |
5,030 |
-0.40% |
941 |
2012/9/12 |
5,050 |
5,060 |
5,040 |
5,050 |
+0.40% |
112 |
2012/9/11 |
5,100 |
5,120 |
5,020 |
5,030 |
-1.37% |
782 |
2012/9/10 |
5,100 |
5,130 |
5,100 |
5,100 |
+1.19% |
718 |
2012/9/7 |
5,100 |
5,110 |
4,980 |
5,040 |
+0.60% |
2,037 |
2012/9/6 |
5,060 |
5,200 |
4,995 |
5,010 |
-1.18% |
4,667 |
2012/9/5 |
5,200 |
5,210 |
5,070 |
5,070 |
-2.50% |
5,677 |
2012/9/4 |
5,180 |
5,240 |
5,180 |
5,200 |
+0.39% |
563 |
2012/9/3 |
5,250 |
5,250 |
5,150 |
5,180 |
+0.58% |
962 |
2012/8/31 |
5,200 |
5,210 |
5,120 |
5,150 |
-1.15% |
1,116 |
2012/8/30 |
5,200 |
5,270 |
5,180 |
5,210 |
+0.19% |
901 |
2012/8/29 |
5,210 |
5,210 |
5,150 |
5,200 |
-0.57% |
926 |
2012/8/28 |
5,070 |
5,230 |
5,070 |
5,230 |
+2.95% |
939 |
2012/8/27 |
5,190 |
5,200 |
5,080 |
5,080 |
-0.39% |
1,785 |
2012/8/24 |
5,020 |
5,150 |
5,010 |
5,100 |
+1.80% |
1,979 |
2012/8/23 |
5,020 |
5,050 |
5,010 |
5,010 |
-0.20% |
809 |
2012/8/22 |
5,060 |
5,100 |
5,000 |
5,020 |
-1.76% |
2,708 |
2012/8/21 |
5,110 |
5,180 |
5,100 |
5,110 |
-1.54% |
872 |
2012/8/20 |
5,230 |
5,300 |
5,050 |
5,190 |
-2.44% |
2,374 |
2012/8/17 |
5,350 |
5,370 |
5,320 |
5,320 |
-0.75% |
812 |
2012/8/16 |
5,400 |
5,420 |
5,350 |
5,360 |
+0.00% |
5,640 |
2012/8/15 |
5,320 |
5,420 |
5,300 |
5,360 |
+0.00% |
2,352 |
2012/8/14 |
5,390 |
5,390 |
5,250 |
5,360 |
+1.32% |
2,270 |
2012/8/13 |
5,180 |
5,350 |
5,110 |
5,290 |
+2.32% |
3,686 |
2012/8/10 |
5,090 |
5,200 |
5,050 |
5,170 |
+0.78% |
1,934 |
2012/8/9 |
5,010 |
5,220 |
5,010 |
5,130 |
+1.38% |
5,113 |
2012/8/8 |
5,000 |
5,110 |
4,990 |
5,060 |
+1.20% |
4,047 |
2012/8/7 |
4,980 |
5,200 |
4,965 |
5,000 |
+0.10% |
7,669 |
2012/8/6 |
4,940 |
5,040 |
4,910 |
4,995 |
+1.42% |
6,069 |
2012/8/3 |
5,050 |
5,070 |
4,875 |
4,925 |
-2.86% |
8,009 |
2012/8/2 |
5,200 |
5,300 |
4,930 |
5,070 |
-0.59% |
21,692 |
2012/8/1 |
5,100 |
5,100 |
5,100 |
5,100 |
+15.91% |
2,670 |
2012/7/31 |
4,400 |
4,400 |
4,400 |
4,400 |
+18.92% |
631 |
2012/7/30 |
3,700 |
3,700 |
3,700 |
3,700 |
+23.33% |
430 |
2012/7/27 |
2,950 |
3,010 |
2,900 |
3,000 |
-0.17% |
612 |
2012/7/26 |
2,998 |
3,040 |
2,998 |
3,005 |
-0.83% |
357 |
2012/7/25 |
2,920 |
3,030 |
2,830 |
3,030 |
+1.07% |
264 |
2012/7/24 |
2,920 |
3,050 |
2,920 |
2,998 |
-3.29% |
161 |
2012/7/23 |
2,986 |
3,100 |
2,980 |
3,100 |
+3.33% |
138 |
2012/7/20 |
3,165 |
3,170 |
2,999 |
3,000 |
-5.51% |
363 |
2012/7/19 |
3,000 |
3,200 |
3,000 |
3,175 |
+4.79% |
437 |
2012/7/18 |
2,980 |
3,030 |
2,980 |
3,030 |
+0.66% |
231 |
2012/7/17 |
3,000 |
3,010 |
2,960 |
3,010 |
+1.86% |
294 |
2012/7/13 |
2,943 |
3,080 |
2,902 |
2,955 |
-3.75% |
703 |
2012/7/12 |
3,120 |
3,150 |
3,070 |
3,070 |
-2.54% |
434 |
2012/7/11 |
3,205 |
3,220 |
3,125 |
3,150 |
-2.93% |
752 |
2012/7/10 |
3,250 |
3,250 |
3,210 |
3,245 |
-0.61% |
159 |
2012/7/9 |
3,270 |
3,275 |
3,200 |
3,265 |
+2.35% |
351 |
2012/7/6 |
3,190 |
3,245 |
3,175 |
3,190 |
-0.93% |
234 |
2012/7/5 |
3,260 |
3,260 |
3,200 |
3,220 |
+0.94% |
118 |
2012/7/4 |
3,180 |
3,260 |
3,180 |
3,190 |
+0.63% |
87 |
2012/7/3 |
3,165 |
3,235 |
3,165 |
3,170 |
+0.32% |
97 |
2012/7/2 |
3,140 |
3,230 |
3,140 |
3,160 |
-1.25% |
377 |
2012/6/29 |
3,100 |
3,220 |
3,100 |
3,200 |
+1.27% |
449 |
2012/6/28 |
3,050 |
3,190 |
3,050 |
3,160 |
-1.25% |
375 |
2012/6/27 |
3,205 |
3,215 |
3,175 |
3,200 |
-2.14% |
420 |
2012/6/26 |
3,290 |
3,290 |
3,150 |
3,270 |
-1.06% |
445 |
2012/6/25 |
3,340 |
3,360 |
3,275 |
3,305 |
-0.15% |
395 |
2012/6/22 |
3,340 |
3,390 |
3,240 |
3,310 |
-0.90% |
1,150 |
2012/6/21 |
3,305 |
3,390 |
3,240 |
3,340 |
+0.15% |
515 |
2012/6/20 |
3,280 |
3,350 |
3,280 |
3,335 |
+1.52% |
351 |
2012/6/19 |
3,375 |
3,440 |
3,285 |
3,285 |
-3.38% |
842 |
2012/6/18 |
3,300 |
3,410 |
3,300 |
3,400 |
+0.89% |
910 |
2012/6/15 |
3,270 |
3,405 |
3,270 |
3,370 |
+3.06% |
703 |
2012/6/14 |
3,250 |
3,320 |
3,250 |
3,270 |
-0.91% |
417 |
2012/6/13 |
3,200 |
3,310 |
3,150 |
3,300 |
+1.54% |
604 |
2012/6/12 |
3,300 |
3,300 |
3,230 |
3,250 |
-1.52% |
839 |
2012/6/11 |
3,290 |
3,350 |
3,240 |
3,300 |
+0.92% |
911 |
2012/6/8 |
3,200 |
3,300 |
3,150 |
3,270 |
+4.14% |
445 |
2012/6/7 |
3,095 |
3,230 |
3,075 |
3,140 |
+0.96% |
972 |
2012/6/6 |
3,030 |
3,110 |
3,000 |
3,110 |
+1.63% |
782 |
2012/6/5 |
2,930 |
3,090 |
2,930 |
3,060 |
+0.33% |
255 |
2012/6/4 |
2,880 |
3,100 |
2,880 |
3,050 |
+0.00% |
685 |
2012/6/1 |
2,980 |
3,070 |
2,980 |
3,050 |
+1.67% |
320 |
2012/5/31 |
3,010 |
3,095 |
2,985 |
3,000 |
-2.60% |
257 |
2012/5/30 |
3,100 |
3,235 |
3,040 |
3,080 |
-1.28% |
328 |
2012/5/29 |
3,030 |
3,250 |
3,000 |
3,120 |
+0.65% |
1,161 |
2012/5/28 |
3,000 |
3,160 |
2,950 |
3,100 |
+3.33% |
696 |
2012/5/25 |
2,905 |
3,095 |
2,905 |
3,000 |
+0.00% |
289 |
2012/5/24 |
2,930 |
3,100 |
2,930 |
3,000 |
+0.00% |
363 |
2012/5/23 |
2,950 |
3,005 |
2,860 |
3,000 |
+3.45% |
514 |
2012/5/22 |
2,830 |
2,940 |
2,820 |
2,900 |
+2.47% |
223 |
2012/5/21 |
2,830 |
2,970 |
2,810 |
2,830 |
-5.67% |
510 |
2012/5/18 |
3,000 |
3,000 |
2,810 |
3,000 |
+0.00% |
475 |
|