日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
18,170 |
18,170 |
18,010 |
18,110 |
-0.22% |
115 |
2012/9/24 |
18,050 |
18,410 |
18,020 |
18,150 |
+0.39% |
96 |
2012/9/21 |
18,090 |
18,090 |
17,950 |
18,080 |
+0.50% |
139 |
2012/9/20 |
18,100 |
18,100 |
17,850 |
17,990 |
-0.55% |
340 |
2012/9/19 |
18,000 |
18,260 |
18,000 |
18,090 |
+0.56% |
63 |
2012/9/18 |
18,000 |
18,130 |
17,990 |
17,990 |
-0.11% |
229 |
2012/9/14 |
18,090 |
18,150 |
17,820 |
18,010 |
-0.22% |
201 |
2012/9/13 |
18,500 |
18,600 |
17,710 |
18,050 |
-3.99% |
395 |
2012/9/12 |
18,240 |
19,500 |
18,150 |
18,800 |
+2.68% |
400 |
2012/9/11 |
18,380 |
18,380 |
18,260 |
18,310 |
-0.38% |
198 |
2012/9/10 |
18,610 |
18,630 |
18,310 |
18,380 |
-1.45% |
156 |
2012/9/7 |
18,650 |
18,780 |
18,600 |
18,650 |
-0.05% |
81 |
2012/9/6 |
18,700 |
18,740 |
18,640 |
18,660 |
-1.11% |
62 |
2012/9/5 |
18,940 |
18,940 |
18,740 |
18,870 |
-0.37% |
32 |
2012/9/4 |
19,000 |
19,010 |
18,940 |
18,940 |
+0.16% |
25 |
2012/9/3 |
19,200 |
19,200 |
18,910 |
18,910 |
-1.46% |
31 |
2012/8/31 |
18,850 |
19,190 |
18,850 |
19,190 |
+0.05% |
33 |
2012/8/30 |
19,290 |
19,290 |
19,180 |
19,180 |
+0.00% |
14 |
2012/8/29 |
19,150 |
19,180 |
18,800 |
19,180 |
+0.68% |
37 |
2012/8/28 |
19,180 |
19,290 |
19,010 |
19,050 |
-0.94% |
22 |
2012/8/27 |
19,190 |
19,230 |
19,120 |
19,230 |
+1.05% |
15 |
2012/8/24 |
18,900 |
19,230 |
18,880 |
19,030 |
+1.33% |
48 |
2012/8/23 |
19,360 |
19,420 |
18,610 |
18,780 |
-2.34% |
93 |
2012/8/22 |
19,300 |
19,300 |
19,160 |
19,230 |
-1.38% |
35 |
2012/8/21 |
19,270 |
19,500 |
19,270 |
19,500 |
+1.19% |
296 |
2012/8/20 |
19,430 |
19,430 |
19,270 |
19,270 |
-0.41% |
5 |
2012/8/17 |
19,270 |
19,450 |
19,270 |
19,350 |
-0.62% |
9 |
2012/8/16 |
19,470 |
19,470 |
19,220 |
19,470 |
+0.67% |
49 |
2012/8/15 |
19,330 |
19,340 |
19,180 |
19,340 |
+0.31% |
10 |
2012/8/14 |
19,300 |
19,300 |
19,070 |
19,280 |
+0.94% |
42 |
2012/8/13 |
19,150 |
19,170 |
19,040 |
19,100 |
-0.52% |
90 |
2012/8/10 |
19,500 |
19,730 |
19,200 |
19,200 |
-1.54% |
34 |
2012/8/9 |
19,160 |
19,500 |
19,000 |
19,500 |
-0.31% |
77 |
2012/8/8 |
19,790 |
19,820 |
19,560 |
19,560 |
-1.31% |
26 |
2012/8/7 |
19,900 |
19,950 |
19,820 |
19,820 |
-1.10% |
51 |
2012/8/6 |
19,720 |
20,210 |
19,720 |
20,040 |
+1.98% |
103 |
2012/8/3 |
19,200 |
19,720 |
19,100 |
19,650 |
+2.29% |
35 |
2012/8/2 |
19,250 |
19,250 |
19,200 |
19,210 |
-0.26% |
11 |
2012/8/1 |
19,050 |
19,260 |
19,050 |
19,260 |
-0.98% |
53 |
2012/7/31 |
19,450 |
19,450 |
19,200 |
19,450 |
-0.15% |
16 |
2012/7/30 |
19,300 |
19,500 |
19,100 |
19,480 |
+0.21% |
75 |
2012/7/27 |
19,500 |
19,510 |
19,310 |
19,440 |
-0.21% |
39 |
2012/7/26 |
19,200 |
19,490 |
19,100 |
19,480 |
+0.78% |
17 |
2012/7/25 |
19,300 |
19,330 |
19,100 |
19,330 |
+0.16% |
114 |
2012/7/24 |
19,350 |
19,350 |
19,300 |
19,300 |
-0.52% |
69 |
2012/7/23 |
19,300 |
19,500 |
19,300 |
19,400 |
-2.37% |
72 |
2012/7/20 |
19,500 |
19,870 |
19,500 |
19,870 |
+0.35% |
21 |
2012/7/19 |
19,520 |
19,900 |
19,500 |
19,800 |
+1.02% |
41 |
2012/7/18 |
19,700 |
20,000 |
19,500 |
19,600 |
-1.01% |
101 |
2012/7/17 |
20,020 |
20,200 |
19,620 |
19,800 |
-2.41% |
63 |
2012/7/13 |
19,500 |
20,500 |
19,500 |
20,290 |
+3.79% |
283 |
2012/7/12 |
19,900 |
19,900 |
19,550 |
19,550 |
-1.01% |
26 |
2012/7/11 |
19,450 |
19,800 |
19,450 |
19,750 |
+1.54% |
48 |
2012/7/10 |
20,000 |
20,000 |
19,250 |
19,450 |
-1.67% |
134 |
2012/7/9 |
19,880 |
20,090 |
19,710 |
19,780 |
-1.74% |
107 |
2012/7/6 |
20,380 |
20,380 |
20,130 |
20,130 |
+0.65% |
94 |
2012/7/5 |
19,960 |
20,000 |
19,950 |
20,000 |
-0.10% |
65 |
2012/7/4 |
20,070 |
20,100 |
20,000 |
20,020 |
-0.40% |
139 |
2012/7/3 |
19,970 |
20,420 |
19,970 |
20,100 |
-1.71% |
116 |
2012/7/2 |
20,110 |
20,490 |
20,100 |
20,450 |
+2.35% |
293 |
2012/6/29 |
19,740 |
19,980 |
19,620 |
19,980 |
+0.91% |
46 |
2012/6/28 |
19,970 |
20,000 |
19,720 |
19,800 |
-0.45% |
89 |
2012/6/27 |
19,750 |
19,910 |
19,660 |
19,890 |
+0.20% |
29 |
2012/6/26 |
19,780 |
19,910 |
19,620 |
19,850 |
+0.30% |
52 |
2012/6/25 |
19,500 |
19,860 |
19,500 |
19,790 |
+1.75% |
52 |
2012/6/22 |
19,240 |
19,500 |
18,800 |
19,450 |
-0.26% |
47 |
2012/6/21 |
19,250 |
19,500 |
19,200 |
19,500 |
+2.15% |
58 |
2012/6/20 |
19,090 |
19,300 |
18,800 |
19,090 |
+0.00% |
66 |
2012/6/19 |
18,500 |
19,090 |
18,500 |
19,090 |
+1.01% |
37 |
2012/6/18 |
18,580 |
19,050 |
18,300 |
18,900 |
+1.89% |
121 |
2012/6/15 |
18,530 |
18,550 |
18,400 |
18,550 |
+0.27% |
42 |
2012/6/14 |
18,480 |
18,500 |
18,220 |
18,500 |
+0.00% |
10 |
2012/6/13 |
18,500 |
18,540 |
18,100 |
18,500 |
+0.65% |
30 |
2012/6/12 |
18,020 |
18,650 |
18,020 |
18,380 |
+0.44% |
7 |
2012/6/11 |
18,300 |
18,490 |
18,100 |
18,300 |
+0.55% |
46 |
2012/6/8 |
18,300 |
18,390 |
17,890 |
18,200 |
-1.09% |
29 |
2012/6/7 |
18,490 |
18,490 |
18,100 |
18,400 |
+0.82% |
46 |
2012/6/6 |
18,250 |
18,250 |
18,000 |
18,250 |
+0.83% |
22 |
2012/6/5 |
17,950 |
18,100 |
17,800 |
18,100 |
+1.12% |
13 |
2012/6/4 |
17,560 |
17,900 |
17,550 |
17,900 |
-1.10% |
70 |
2012/6/1 |
18,300 |
18,300 |
17,520 |
18,100 |
+0.50% |
114 |
2012/5/31 |
17,820 |
18,010 |
17,820 |
18,010 |
-0.50% |
21 |
2012/5/30 |
17,960 |
18,100 |
17,960 |
18,100 |
+0.00% |
11 |
2012/5/29 |
17,980 |
18,100 |
17,840 |
18,100 |
+0.61% |
26 |
2012/5/28 |
18,200 |
18,200 |
17,810 |
17,990 |
-2.18% |
142 |
2012/5/25 |
18,050 |
18,390 |
18,050 |
18,390 |
+0.11% |
14 |
2012/5/24 |
18,300 |
19,190 |
17,860 |
18,370 |
+0.38% |
136 |
2012/5/23 |
18,350 |
18,500 |
17,950 |
18,300 |
-0.27% |
101 |
2012/5/22 |
18,360 |
18,990 |
18,340 |
18,350 |
+1.44% |
44 |
2012/5/21 |
18,090 |
18,550 |
18,090 |
18,090 |
+0.22% |
67 |
2012/5/18 |
18,190 |
18,380 |
17,800 |
18,050 |
-0.82% |
82 |
2012/5/17 |
18,100 |
18,760 |
17,850 |
18,200 |
+1.11% |
49 |
2012/5/16 |
18,190 |
18,600 |
18,000 |
18,000 |
+1.12% |
86 |
2012/5/15 |
18,760 |
18,760 |
16,780 |
17,800 |
-5.32% |
467 |
2012/5/14 |
19,260 |
19,490 |
18,700 |
18,800 |
-3.54% |
58 |
2012/5/11 |
19,220 |
19,500 |
19,220 |
19,490 |
+0.62% |
109 |
2012/5/10 |
19,300 |
19,390 |
19,160 |
19,370 |
-0.21% |
34 |
2012/5/9 |
19,250 |
19,480 |
19,210 |
19,410 |
+0.05% |
27 |
2012/5/8 |
19,310 |
19,750 |
19,250 |
19,400 |
+0.47% |
77 |
2012/5/7 |
19,500 |
19,800 |
19,200 |
19,310 |
-3.93% |
71 |
2012/5/2 |
20,160 |
20,160 |
19,800 |
20,100 |
+0.50% |
86 |
2012/5/1 |
20,170 |
20,170 |
19,800 |
20,000 |
-0.84% |
78 |
2012/4/27 |
20,280 |
20,290 |
19,870 |
20,170 |
-0.15% |
99 |
2012/4/26 |
20,050 |
20,200 |
20,000 |
20,200 |
+1.00% |
84 |
2012/4/25 |
19,890 |
20,000 |
19,890 |
20,000 |
+0.00% |
28 |
2012/4/24 |
20,140 |
20,140 |
20,000 |
20,000 |
-0.74% |
18 |
2012/4/23 |
20,320 |
20,320 |
19,830 |
20,150 |
+0.00% |
95 |
2012/4/20 |
20,080 |
20,230 |
19,910 |
20,150 |
+0.00% |
132 |
2012/4/19 |
20,010 |
20,150 |
20,000 |
20,150 |
+0.75% |
21 |
2012/4/18 |
20,210 |
20,440 |
20,000 |
20,000 |
-0.05% |
99 |
2012/4/17 |
19,910 |
20,180 |
19,900 |
20,010 |
+0.55% |
47 |
2012/4/16 |
20,480 |
20,480 |
19,900 |
19,900 |
-1.00% |
70 |
2012/4/13 |
20,230 |
20,250 |
20,050 |
20,100 |
+0.55% |
32 |
2012/4/12 |
19,990 |
20,000 |
19,610 |
19,990 |
+0.96% |
49 |
2012/4/11 |
19,390 |
19,820 |
19,390 |
19,800 |
+0.05% |
104 |
2012/4/10 |
19,440 |
19,790 |
19,440 |
19,790 |
+1.75% |
35 |
2012/4/9 |
19,790 |
19,790 |
19,440 |
19,450 |
-1.77% |
79 |
2012/4/6 |
19,800 |
19,900 |
19,620 |
19,800 |
-0.50% |
118 |
2012/4/5 |
20,000 |
20,000 |
19,800 |
19,900 |
-0.45% |
133 |
2012/4/4 |
20,280 |
20,290 |
19,920 |
19,990 |
-0.35% |
130 |
2012/4/3 |
20,300 |
20,300 |
20,020 |
20,060 |
-1.62% |
156 |
2012/4/2 |
20,350 |
20,450 |
20,000 |
20,390 |
+2.21% |
233 |
2012/3/30 |
20,010 |
20,010 |
19,870 |
19,950 |
-0.75% |
213 |
|