日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
1,872 |
1,900 |
1,861 |
1,894 |
+1.94% |
356,000 |
2011/9/26 |
1,900 |
1,915 |
1,851 |
1,858 |
+1.64% |
662,000 |
2011/9/22 |
1,824 |
1,830 |
1,810 |
1,828 |
-0.11% |
345,000 |
2011/9/21 |
1,810 |
1,839 |
1,810 |
1,830 |
+1.33% |
302,000 |
2011/9/20 |
1,792 |
1,810 |
1,790 |
1,806 |
+0.06% |
266,000 |
2011/9/16 |
1,802 |
1,826 |
1,802 |
1,805 |
+0.22% |
297,000 |
2011/9/15 |
1,806 |
1,824 |
1,799 |
1,801 |
-0.28% |
195,000 |
2011/9/14 |
1,811 |
1,819 |
1,787 |
1,806 |
-0.99% |
271,000 |
2011/9/13 |
1,802 |
1,828 |
1,796 |
1,824 |
+0.94% |
205,000 |
2011/9/12 |
1,780 |
1,810 |
1,780 |
1,807 |
-0.22% |
230,000 |
2011/9/9 |
1,810 |
1,815 |
1,798 |
1,811 |
+0.72% |
368,000 |
2011/9/8 |
1,769 |
1,799 |
1,761 |
1,798 |
+1.64% |
134,000 |
2011/9/7 |
1,768 |
1,786 |
1,763 |
1,769 |
+0.06% |
183,000 |
2011/9/6 |
1,749 |
1,772 |
1,749 |
1,768 |
+1.09% |
254,000 |
2011/9/5 |
1,724 |
1,759 |
1,724 |
1,749 |
+0.00% |
110,000 |
2011/9/2 |
1,749 |
1,763 |
1,732 |
1,749 |
-0.06% |
238,000 |
2011/9/1 |
1,773 |
1,788 |
1,742 |
1,750 |
-1.24% |
304,000 |
2011/8/31 |
1,720 |
1,779 |
1,720 |
1,772 |
+3.02% |
444,000 |
2011/8/30 |
1,731 |
1,741 |
1,711 |
1,720 |
-0.52% |
269,000 |
2011/8/29 |
1,732 |
1,743 |
1,719 |
1,729 |
+0.06% |
188,000 |
2011/8/26 |
1,734 |
1,739 |
1,724 |
1,728 |
+0.12% |
209,000 |
2011/8/25 |
1,748 |
1,755 |
1,725 |
1,726 |
-0.80% |
189,000 |
2011/8/24 |
1,751 |
1,757 |
1,735 |
1,740 |
-0.68% |
216,000 |
2011/8/23 |
1,740 |
1,764 |
1,728 |
1,752 |
+0.69% |
263,000 |
2011/8/22 |
1,736 |
1,747 |
1,730 |
1,740 |
+0.29% |
132,000 |
2011/8/19 |
1,703 |
1,739 |
1,703 |
1,735 |
+0.35% |
260,000 |
2011/8/18 |
1,724 |
1,740 |
1,719 |
1,729 |
+0.41% |
155,000 |
2011/8/17 |
1,724 |
1,726 |
1,711 |
1,722 |
-0.35% |
158,000 |
2011/8/16 |
1,726 |
1,743 |
1,721 |
1,728 |
-0.23% |
135,000 |
2011/8/15 |
1,729 |
1,740 |
1,717 |
1,732 |
+0.17% |
223,000 |
2011/8/12 |
1,738 |
1,750 |
1,705 |
1,729 |
+0.52% |
300,000 |
2011/8/11 |
1,693 |
1,720 |
1,687 |
1,720 |
-0.06% |
325,000 |
2011/8/10 |
1,725 |
1,726 |
1,700 |
1,721 |
+1.12% |
312,000 |
2011/8/9 |
1,677 |
1,704 |
1,669 |
1,702 |
+0.06% |
404,000 |
2011/8/8 |
1,711 |
1,728 |
1,690 |
1,701 |
-1.45% |
288,000 |
2011/8/5 |
1,726 |
1,735 |
1,709 |
1,726 |
-2.04% |
375,000 |
2011/8/4 |
1,768 |
1,791 |
1,756 |
1,762 |
-0.73% |
260,000 |
2011/8/3 |
1,782 |
1,790 |
1,760 |
1,775 |
-0.39% |
362,000 |
2011/8/2 |
1,772 |
1,789 |
1,767 |
1,782 |
-0.83% |
231,000 |
2011/8/1 |
1,805 |
1,816 |
1,796 |
1,797 |
-0.55% |
170,000 |
2011/7/29 |
1,809 |
1,824 |
1,793 |
1,807 |
-0.17% |
288,000 |
2011/7/28 |
1,820 |
1,828 |
1,803 |
1,810 |
-1.25% |
185,000 |
2011/7/27 |
1,820 |
1,836 |
1,803 |
1,833 |
+0.16% |
221,000 |
2011/7/26 |
1,837 |
1,842 |
1,824 |
1,830 |
+0.33% |
148,000 |
2011/7/25 |
1,835 |
1,835 |
1,822 |
1,824 |
-0.65% |
151,000 |
2011/7/22 |
1,840 |
1,842 |
1,831 |
1,836 |
+0.93% |
233,000 |
2011/7/21 |
1,822 |
1,828 |
1,813 |
1,819 |
-0.22% |
137,000 |
2011/7/20 |
1,839 |
1,839 |
1,816 |
1,823 |
-0.11% |
167,000 |
2011/7/19 |
1,828 |
1,835 |
1,819 |
1,825 |
+0.27% |
180,000 |
2011/7/15 |
1,802 |
1,827 |
1,802 |
1,820 |
+0.33% |
159,000 |
2011/7/14 |
1,807 |
1,822 |
1,800 |
1,814 |
-0.38% |
178,000 |
2011/7/13 |
1,803 |
1,822 |
1,803 |
1,821 |
+0.50% |
200,000 |
2011/7/12 |
1,807 |
1,821 |
1,797 |
1,812 |
-0.17% |
259,000 |
2011/7/11 |
1,801 |
1,815 |
1,800 |
1,815 |
+0.55% |
248,000 |
2011/7/8 |
1,811 |
1,813 |
1,801 |
1,805 |
+0.50% |
197,000 |
2011/7/7 |
1,795 |
1,804 |
1,790 |
1,796 |
-0.77% |
216,000 |
2011/7/6 |
1,781 |
1,810 |
1,781 |
1,810 |
+0.84% |
234,000 |
2011/7/5 |
1,801 |
1,812 |
1,794 |
1,795 |
-0.28% |
210,000 |
2011/7/4 |
1,827 |
1,829 |
1,797 |
1,800 |
+0.73% |
268,000 |
2011/7/1 |
1,810 |
1,811 |
1,780 |
1,787 |
-1.27% |
366,000 |
2011/6/30 |
1,805 |
1,813 |
1,785 |
1,810 |
+1.97% |
601,000 |
2011/6/29 |
1,746 |
1,775 |
1,746 |
1,775 |
+1.72% |
260,000 |
2011/6/28 |
1,732 |
1,754 |
1,729 |
1,745 |
+0.58% |
277,000 |
2011/6/27 |
1,757 |
1,757 |
1,730 |
1,735 |
-1.48% |
306,000 |
2011/6/24 |
1,750 |
1,770 |
1,742 |
1,761 |
+0.69% |
314,000 |
2011/6/23 |
1,748 |
1,776 |
1,748 |
1,749 |
-0.23% |
357,000 |
2011/6/22 |
1,717 |
1,756 |
1,716 |
1,753 |
+0.92% |
368,000 |
2011/6/21 |
1,735 |
1,753 |
1,730 |
1,737 |
-0.29% |
245,000 |
2011/6/20 |
1,747 |
1,759 |
1,742 |
1,742 |
+1.04% |
229,000 |
2011/6/17 |
1,759 |
1,763 |
1,722 |
1,724 |
-2.27% |
438,000 |
2011/6/16 |
1,779 |
1,788 |
1,764 |
1,764 |
-1.89% |
243,000 |
2011/6/15 |
1,797 |
1,801 |
1,780 |
1,798 |
-0.39% |
207,000 |
2011/6/14 |
1,796 |
1,812 |
1,794 |
1,805 |
-0.17% |
188,000 |
2011/6/13 |
1,793 |
1,820 |
1,783 |
1,808 |
+0.00% |
199,000 |
2011/6/10 |
1,809 |
1,830 |
1,805 |
1,808 |
+0.00% |
394,000 |
2011/6/9 |
1,806 |
1,808 |
1,797 |
1,808 |
-0.60% |
208,000 |
2011/6/8 |
1,789 |
1,819 |
1,788 |
1,819 |
+0.44% |
238,000 |
2011/6/7 |
1,804 |
1,813 |
1,791 |
1,811 |
+0.22% |
270,000 |
2011/6/6 |
1,806 |
1,830 |
1,802 |
1,807 |
+0.00% |
294,000 |
2011/6/3 |
1,832 |
1,849 |
1,807 |
1,807 |
-1.74% |
309,000 |
2011/6/2 |
1,850 |
1,850 |
1,822 |
1,839 |
-1.34% |
436,000 |
2011/6/1 |
1,855 |
1,864 |
1,841 |
1,864 |
+0.54% |
331,000 |
2011/5/31 |
1,811 |
1,864 |
1,809 |
1,854 |
+2.77% |
1,425,000 |
2011/5/30 |
1,814 |
1,814 |
1,784 |
1,804 |
-0.06% |
225,000 |
2011/5/27 |
1,815 |
1,818 |
1,802 |
1,805 |
-0.93% |
243,000 |
2011/5/26 |
1,815 |
1,832 |
1,806 |
1,822 |
+0.44% |
284,000 |
2011/5/25 |
1,814 |
1,821 |
1,802 |
1,814 |
-0.22% |
243,000 |
2011/5/24 |
1,812 |
1,826 |
1,804 |
1,818 |
+0.11% |
301,000 |
2011/5/23 |
1,800 |
1,816 |
1,787 |
1,816 |
+0.94% |
402,000 |
2011/5/20 |
1,795 |
1,819 |
1,788 |
1,799 |
+0.28% |
501,000 |
2011/5/19 |
1,785 |
1,794 |
1,761 |
1,794 |
+1.13% |
394,000 |
2011/5/18 |
1,776 |
1,791 |
1,758 |
1,774 |
-0.06% |
497,000 |
2011/5/17 |
1,818 |
1,825 |
1,775 |
1,775 |
-3.01% |
823,000 |
2011/5/16 |
1,834 |
1,841 |
1,810 |
1,830 |
-0.49% |
425,000 |
2011/5/13 |
1,882 |
1,888 |
1,820 |
1,839 |
-1.55% |
600,000 |
2011/5/12 |
1,857 |
1,883 |
1,848 |
1,868 |
+0.32% |
372,000 |
2011/5/11 |
1,897 |
1,897 |
1,855 |
1,862 |
-0.90% |
517,000 |
2011/5/10 |
1,883 |
1,897 |
1,857 |
1,879 |
-1.11% |
339,000 |
2011/5/9 |
1,917 |
1,917 |
1,884 |
1,900 |
-0.89% |
250,000 |
2011/5/6 |
1,898 |
1,917 |
1,884 |
1,917 |
+1.16% |
487,000 |
2011/5/2 |
1,900 |
1,905 |
1,886 |
1,895 |
-0.47% |
401,000 |
2011/4/28 |
1,842 |
1,908 |
1,837 |
1,904 |
+3.87% |
792,000 |
2011/4/27 |
1,809 |
1,838 |
1,786 |
1,833 |
+1.21% |
345,000 |
2011/4/26 |
1,839 |
1,839 |
1,803 |
1,811 |
-0.66% |
253,000 |
2011/4/25 |
1,847 |
1,847 |
1,814 |
1,823 |
-0.55% |
166,000 |
2011/4/22 |
1,837 |
1,849 |
1,831 |
1,833 |
-0.65% |
315,000 |
2011/4/21 |
1,819 |
1,864 |
1,819 |
1,845 |
+2.56% |
758,000 |
2011/4/20 |
1,798 |
1,807 |
1,779 |
1,799 |
+2.33% |
402,000 |
2011/4/19 |
1,747 |
1,774 |
1,744 |
1,758 |
-0.40% |
194,000 |
2011/4/18 |
1,762 |
1,782 |
1,762 |
1,765 |
+0.63% |
187,000 |
2011/4/15 |
1,748 |
1,765 |
1,746 |
1,754 |
-0.40% |
158,000 |
2011/4/14 |
1,760 |
1,761 |
1,743 |
1,761 |
-0.45% |
285,000 |
2011/4/13 |
1,750 |
1,774 |
1,744 |
1,769 |
+0.34% |
171,000 |
2011/4/12 |
1,760 |
1,773 |
1,749 |
1,763 |
-1.01% |
142,000 |
2011/4/11 |
1,780 |
1,790 |
1,766 |
1,781 |
+0.06% |
191,000 |
2011/4/8 |
1,757 |
1,793 |
1,753 |
1,780 |
+2.06% |
407,000 |
2011/4/7 |
1,750 |
1,754 |
1,733 |
1,744 |
-0.29% |
201,000 |
2011/4/6 |
1,770 |
1,783 |
1,745 |
1,749 |
-0.23% |
283,000 |
2011/4/5 |
1,757 |
1,764 |
1,744 |
1,753 |
-0.17% |
183,000 |
2011/4/4 |
1,757 |
1,766 |
1,747 |
1,756 |
-0.06% |
284,000 |
2011/4/1 |
1,799 |
1,799 |
1,757 |
1,757 |
-2.39% |
388,000 |
2011/3/31 |
1,771 |
1,800 |
1,766 |
1,800 |
+1.12% |
270,000 |
2011/3/30 |
1,748 |
1,781 |
1,742 |
1,780 |
+1.25% |
221,000 |
|