日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/12/15 |
1,069 |
1,069 |
1,064 |
1,068 |
+0.47% |
4,200 |
2011/12/14 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
6,500 |
2011/12/13 |
1,063 |
1,063 |
1,063 |
1,063 |
+0.00% |
9,200 |
2011/12/12 |
1,063 |
1,063 |
1,063 |
1,063 |
+0.00% |
9,000 |
2011/12/9 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
1,800 |
2011/12/8 |
1,063 |
1,063 |
1,063 |
1,063 |
+0.00% |
2,000 |
2011/12/7 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
3,000 |
2011/12/6 |
1,063 |
1,063 |
1,063 |
1,063 |
+0.00% |
4,400 |
2011/12/5 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
9,900 |
2011/12/2 |
1,063 |
1,063 |
1,063 |
1,063 |
-0.09% |
2,900 |
2011/12/1 |
1,063 |
1,064 |
1,063 |
1,064 |
+0.00% |
2,700 |
2011/11/30 |
1,063 |
1,064 |
1,063 |
1,064 |
+0.09% |
7,500 |
2011/11/29 |
1,063 |
1,064 |
1,063 |
1,063 |
+0.00% |
2,500 |
2011/11/28 |
1,062 |
1,063 |
1,062 |
1,063 |
+0.09% |
3,500 |
2011/11/25 |
1,062 |
1,063 |
1,062 |
1,062 |
+0.00% |
10,000 |
2011/11/24 |
1,061 |
1,062 |
1,061 |
1,062 |
+0.09% |
2,200 |
2011/11/22 |
1,061 |
1,062 |
1,061 |
1,061 |
+0.00% |
3,600 |
2011/11/21 |
1,061 |
1,062 |
1,060 |
1,061 |
+0.00% |
25,400 |
2011/11/18 |
1,061 |
1,063 |
1,060 |
1,061 |
-0.09% |
41,600 |
2011/11/17 |
1,061 |
1,062 |
1,060 |
1,062 |
+0.00% |
24,900 |
2011/11/16 |
1,060 |
1,062 |
1,060 |
1,062 |
+0.09% |
11,500 |
2011/11/15 |
1,060 |
1,061 |
1,060 |
1,061 |
+0.09% |
700 |
2011/11/14 |
1,060 |
1,061 |
1,060 |
1,060 |
+0.00% |
2,000 |
2011/11/11 |
1,060 |
1,062 |
1,060 |
1,060 |
-0.09% |
2,700 |
2011/11/10 |
1,060 |
1,063 |
1,060 |
1,061 |
+0.00% |
1,500 |
2011/11/9 |
1,062 |
1,063 |
1,060 |
1,061 |
+0.00% |
3,400 |
2011/11/8 |
1,062 |
1,062 |
1,060 |
1,061 |
+0.00% |
4,400 |
2011/11/7 |
1,060 |
1,061 |
1,060 |
1,061 |
+0.00% |
300 |
2011/11/4 |
1,060 |
1,061 |
1,060 |
1,061 |
+0.09% |
2,800 |
2011/11/2 |
1,060 |
1,060 |
1,060 |
1,060 |
+0.00% |
4,500 |
2011/11/1 |
1,060 |
1,063 |
1,060 |
1,060 |
+0.00% |
20,400 |
2011/10/31 |
1,060 |
1,061 |
1,060 |
1,060 |
+0.00% |
17,900 |
2011/10/28 |
1,060 |
1,064 |
1,060 |
1,060 |
+0.00% |
3,500 |
2011/10/27 |
1,062 |
1,062 |
1,060 |
1,060 |
+0.00% |
1,200 |
2011/10/26 |
1,060 |
1,063 |
1,060 |
1,060 |
+0.00% |
900 |
2011/10/24 |
1,060 |
1,060 |
1,059 |
1,060 |
+0.00% |
13,300 |
2011/10/21 |
1,060 |
1,064 |
1,060 |
1,060 |
+0.00% |
1,200 |
2011/10/20 |
1,060 |
1,061 |
1,060 |
1,060 |
+0.00% |
6,300 |
2011/10/19 |
1,060 |
1,063 |
1,060 |
1,060 |
+0.00% |
4,900 |
2011/10/18 |
1,060 |
1,061 |
1,060 |
1,060 |
+0.00% |
5,300 |
2011/10/17 |
1,060 |
1,062 |
1,060 |
1,060 |
+0.00% |
4,400 |
2011/10/14 |
1,059 |
1,060 |
1,059 |
1,060 |
+0.09% |
4,300 |
2011/10/13 |
1,060 |
1,061 |
1,059 |
1,059 |
-0.09% |
7,800 |
2011/10/12 |
1,059 |
1,064 |
1,059 |
1,060 |
-0.47% |
14,700 |
2011/10/11 |
1,064 |
1,065 |
1,059 |
1,065 |
+0.00% |
15,600 |
2011/10/7 |
1,065 |
1,066 |
1,064 |
1,065 |
+0.19% |
11,000 |
2011/10/6 |
1,064 |
1,064 |
1,062 |
1,063 |
+0.09% |
4,000 |
2011/10/5 |
1,064 |
1,065 |
1,061 |
1,062 |
-0.09% |
7,300 |
2011/10/4 |
1,066 |
1,067 |
1,063 |
1,063 |
-0.28% |
3,200 |
2011/10/3 |
1,059 |
1,068 |
1,059 |
1,066 |
+0.66% |
12,900 |
2011/9/30 |
1,061 |
1,065 |
1,056 |
1,059 |
-0.19% |
66,500 |
2011/9/29 |
1,062 |
1,069 |
1,059 |
1,061 |
-0.84% |
35,600 |
2011/9/28 |
1,068 |
1,070 |
1,059 |
1,070 |
+0.19% |
15,400 |
2011/9/27 |
1,065 |
1,068 |
1,064 |
1,068 |
+0.75% |
7,400 |
2011/9/26 |
1,056 |
1,060 |
1,056 |
1,060 |
+0.38% |
4,100 |
2011/9/22 |
1,055 |
1,061 |
1,055 |
1,056 |
-0.19% |
10,500 |
2011/9/21 |
1,064 |
1,064 |
1,001 |
1,058 |
-0.56% |
15,900 |
2011/9/20 |
1,070 |
1,070 |
1,060 |
1,064 |
-0.56% |
16,200 |
2011/9/16 |
1,059 |
1,070 |
1,059 |
1,070 |
+0.56% |
23,800 |
2011/9/15 |
1,060 |
1,064 |
1,057 |
1,064 |
+0.85% |
31,800 |
2011/9/14 |
1,055 |
1,059 |
1,054 |
1,055 |
+0.00% |
21,300 |
2011/9/13 |
1,054 |
1,058 |
1,054 |
1,055 |
+0.09% |
5,300 |
2011/9/12 |
1,050 |
1,058 |
1,050 |
1,054 |
-0.09% |
36,200 |
2011/9/9 |
1,056 |
1,065 |
1,051 |
1,055 |
-0.19% |
45,000 |
2011/9/8 |
1,060 |
1,061 |
1,056 |
1,057 |
-1.03% |
32,700 |
2011/9/7 |
1,066 |
1,069 |
1,066 |
1,068 |
+0.19% |
53,200 |
2011/9/6 |
1,066 |
1,067 |
1,066 |
1,066 |
+0.00% |
308,800 |
2011/9/5 |
1,065 |
1,067 |
1,064 |
1,066 |
+0.00% |
76,600 |
2011/9/2 |
1,065 |
1,066 |
1,064 |
1,066 |
+0.00% |
459,600 |
2011/9/1 |
1,065 |
1,066 |
1,065 |
1,066 |
+0.09% |
108,300 |
2011/8/31 |
1,064 |
1,066 |
1,064 |
1,065 |
+0.00% |
164,000 |
2011/8/30 |
1,065 |
1,065 |
1,064 |
1,065 |
+0.00% |
223,800 |
2011/8/29 |
1,064 |
1,065 |
1,064 |
1,065 |
+0.00% |
70,700 |
2011/8/26 |
1,064 |
1,065 |
1,064 |
1,065 |
+0.09% |
140,600 |
2011/8/25 |
1,064 |
1,065 |
1,064 |
1,064 |
+0.00% |
111,900 |
2011/8/24 |
1,064 |
1,065 |
1,064 |
1,064 |
+0.00% |
119,500 |
2011/8/23 |
1,064 |
1,065 |
1,064 |
1,064 |
+0.00% |
210,800 |
2011/8/22 |
1,064 |
1,066 |
1,064 |
1,064 |
-0.09% |
159,700 |
2011/8/19 |
1,065 |
1,066 |
1,064 |
1,065 |
+0.00% |
90,700 |
2011/8/18 |
1,065 |
1,066 |
1,065 |
1,065 |
+0.00% |
100,000 |
2011/8/17 |
1,065 |
1,066 |
1,064 |
1,065 |
-0.09% |
377,800 |
2011/8/16 |
1,064 |
1,066 |
1,064 |
1,066 |
+0.19% |
186,900 |
2011/8/15 |
1,065 |
1,066 |
1,064 |
1,064 |
-0.09% |
155,100 |
2011/8/12 |
1,065 |
1,066 |
1,064 |
1,065 |
+0.00% |
183,900 |
2011/8/11 |
1,065 |
1,065 |
1,064 |
1,065 |
+0.09% |
355,400 |
2011/8/10 |
1,064 |
1,066 |
1,064 |
1,064 |
-0.09% |
551,300 |
2011/8/9 |
1,064 |
1,065 |
1,064 |
1,065 |
+0.09% |
375,200 |
2011/8/8 |
1,065 |
1,066 |
1,064 |
1,064 |
-0.09% |
579,400 |
2011/8/5 |
1,065 |
1,066 |
1,065 |
1,065 |
+0.00% |
798,100 |
2011/8/4 |
1,066 |
1,067 |
1,065 |
1,065 |
+2.40% |
2,410,300 |
2011/8/3 |
1,040 |
1,040 |
1,040 |
1,040 |
+16.85% |
203,700 |
2011/8/2 |
890 |
890 |
890 |
890 |
+20.27% |
19,900 |
2011/8/1 |
740 |
740 |
740 |
740 |
+15.62% |
16,600 |
2011/7/29 |
647 |
650 |
633 |
640 |
-2.29% |
45,900 |
2011/7/28 |
654 |
655 |
648 |
655 |
-0.91% |
43,300 |
2011/7/27 |
661 |
666 |
656 |
661 |
-1.05% |
30,900 |
2011/7/26 |
663 |
670 |
663 |
668 |
-0.30% |
38,300 |
2011/7/25 |
655 |
672 |
652 |
670 |
+1.98% |
53,200 |
2011/7/22 |
651 |
657 |
650 |
657 |
+0.31% |
36,800 |
2011/7/21 |
651 |
656 |
648 |
655 |
+0.31% |
47,600 |
2011/7/20 |
658 |
659 |
653 |
653 |
-0.61% |
32,300 |
2011/7/19 |
650 |
658 |
650 |
657 |
+1.55% |
55,400 |
2011/7/15 |
648 |
650 |
643 |
647 |
-0.15% |
72,600 |
2011/7/14 |
650 |
651 |
645 |
648 |
-1.52% |
53,100 |
2011/7/13 |
663 |
664 |
656 |
658 |
-1.05% |
60,300 |
2011/7/12 |
663 |
666 |
660 |
665 |
-0.45% |
47,800 |
2011/7/11 |
663 |
670 |
663 |
668 |
+0.00% |
35,600 |
2011/7/8 |
665 |
669 |
662 |
668 |
+0.75% |
44,600 |
2011/7/7 |
664 |
669 |
660 |
663 |
+0.15% |
86,900 |
2011/7/6 |
663 |
663 |
657 |
662 |
-0.15% |
67,100 |
2011/7/5 |
654 |
664 |
653 |
663 |
+2.00% |
77,600 |
2011/7/4 |
643 |
650 |
640 |
650 |
+2.36% |
71,800 |
2011/7/1 |
630 |
635 |
626 |
635 |
+1.76% |
65,600 |
2011/6/30 |
628 |
628 |
623 |
624 |
-0.64% |
45,000 |
2011/6/29 |
621 |
629 |
620 |
628 |
+1.13% |
57,200 |
2011/6/28 |
627 |
627 |
619 |
621 |
+0.65% |
55,200 |
2011/6/27 |
610 |
620 |
607 |
617 |
+0.33% |
45,600 |
2011/6/24 |
606 |
615 |
605 |
615 |
+1.99% |
61,900 |
2011/6/23 |
596 |
607 |
596 |
603 |
+0.67% |
52,500 |
2011/6/22 |
599 |
601 |
595 |
599 |
+0.17% |
55,100 |
2011/6/21 |
596 |
599 |
595 |
598 |
+0.50% |
40,300 |
2011/6/20 |
600 |
602 |
595 |
595 |
-1.00% |
44,300 |
2011/6/17 |
600 |
601 |
592 |
601 |
+0.84% |
69,400 |
|