日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/8/24 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
147 |
2012/8/23 |
69,700 |
69,900 |
69,700 |
69,700 |
+0.00% |
20 |
2012/8/22 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
22 |
2012/8/21 |
69,700 |
69,700 |
69,700 |
69,700 |
-0.14% |
26 |
2012/8/20 |
69,800 |
69,800 |
69,800 |
69,800 |
+0.14% |
64 |
2012/8/16 |
69,700 |
69,700 |
69,700 |
69,700 |
-0.29% |
3 |
2012/8/15 |
69,700 |
69,900 |
69,700 |
69,900 |
+0.14% |
182 |
2012/8/14 |
69,700 |
69,800 |
69,700 |
69,800 |
+0.00% |
10 |
2012/8/10 |
69,800 |
69,800 |
69,800 |
69,800 |
+0.00% |
13 |
2012/8/9 |
69,800 |
69,800 |
69,800 |
69,800 |
+0.00% |
45 |
2012/8/8 |
69,800 |
69,800 |
69,800 |
69,800 |
+0.14% |
66 |
2012/8/7 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
5 |
2012/8/6 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
7 |
2012/8/3 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
11 |
2012/8/2 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
4 |
2012/8/1 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
18 |
2012/7/31 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.00% |
2 |
2012/7/30 |
69,700 |
69,700 |
69,700 |
69,700 |
+0.14% |
145 |
2012/7/27 |
69,600 |
69,700 |
69,600 |
69,600 |
+0.00% |
30 |
2012/7/26 |
69,600 |
69,600 |
69,400 |
69,600 |
+0.00% |
1,663 |
2012/7/25 |
69,600 |
69,600 |
69,600 |
69,600 |
+0.00% |
207 |
2012/7/24 |
69,600 |
69,600 |
69,600 |
69,600 |
+0.00% |
6 |
2012/7/23 |
69,600 |
69,600 |
69,600 |
69,600 |
+0.00% |
13 |
2012/7/20 |
69,600 |
69,600 |
69,600 |
69,600 |
+0.00% |
10 |
2012/7/19 |
69,600 |
69,600 |
69,600 |
69,600 |
+0.14% |
28 |
2012/7/17 |
69,500 |
69,500 |
69,500 |
69,500 |
+0.00% |
3 |
2012/7/13 |
69,500 |
69,500 |
69,500 |
69,500 |
+0.00% |
5 |
2012/7/11 |
69,600 |
69,600 |
69,500 |
69,500 |
-0.14% |
2 |
2012/7/9 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.00% |
162 |
2012/7/6 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.14% |
3 |
2012/7/5 |
69,500 |
69,600 |
69,500 |
69,500 |
+0.00% |
36 |
2012/7/4 |
69,500 |
69,500 |
69,500 |
69,500 |
-0.14% |
1 |
2012/7/3 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.00% |
7 |
2012/7/2 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.00% |
16 |
2012/6/29 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.14% |
2 |
2012/6/28 |
69,500 |
69,600 |
69,500 |
69,500 |
-0.14% |
5 |
2012/6/26 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.00% |
55 |
2012/6/25 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.14% |
6 |
2012/6/22 |
69,500 |
69,500 |
69,500 |
69,500 |
+0.00% |
11 |
2012/6/19 |
69,500 |
69,500 |
69,400 |
69,500 |
+0.00% |
44 |
2012/6/18 |
69,400 |
69,500 |
69,400 |
69,500 |
-0.14% |
4 |
2012/6/15 |
69,500 |
69,600 |
69,500 |
69,600 |
+0.29% |
185 |
2012/6/14 |
69,400 |
69,500 |
69,400 |
69,400 |
+0.00% |
53 |
2012/6/13 |
69,500 |
69,500 |
69,400 |
69,400 |
-0.14% |
33 |
2012/6/11 |
69,500 |
69,500 |
69,400 |
69,500 |
+0.00% |
136 |
2012/6/8 |
69,400 |
69,500 |
69,400 |
69,500 |
+0.14% |
6 |
2012/6/7 |
69,400 |
69,400 |
69,400 |
69,400 |
+0.00% |
71 |
2012/6/6 |
69,400 |
69,400 |
69,400 |
69,400 |
+0.00% |
3 |
2012/6/5 |
69,400 |
69,400 |
69,400 |
69,400 |
+0.00% |
1,230 |
2012/6/4 |
69,300 |
69,400 |
69,300 |
69,400 |
+0.14% |
4 |
2012/6/1 |
69,400 |
69,400 |
69,300 |
69,300 |
+0.00% |
105 |
2012/5/31 |
69,300 |
69,300 |
69,300 |
69,300 |
+0.00% |
45 |
2012/5/30 |
69,200 |
69,400 |
69,200 |
69,300 |
+0.14% |
905 |
2012/5/29 |
69,200 |
69,200 |
69,100 |
69,200 |
+0.14% |
2,134 |
2012/5/28 |
69,400 |
69,400 |
68,900 |
69,100 |
+12.36% |
2,297 |
2012/5/25 |
62,000 |
62,600 |
61,500 |
61,500 |
-0.16% |
62 |
2012/5/24 |
61,100 |
61,700 |
61,100 |
61,600 |
-0.65% |
17 |
2012/5/23 |
62,000 |
62,000 |
62,000 |
62,000 |
+0.81% |
19 |
2012/5/22 |
61,500 |
61,500 |
61,500 |
61,500 |
+0.00% |
2 |
2012/5/21 |
60,500 |
61,500 |
60,500 |
61,500 |
+0.00% |
6 |
2012/5/18 |
62,400 |
62,500 |
61,500 |
61,500 |
+0.82% |
5 |
2012/5/17 |
61,100 |
61,100 |
61,000 |
61,000 |
-0.16% |
23 |
2012/5/16 |
61,200 |
61,200 |
61,100 |
61,100 |
-0.81% |
43 |
2012/5/15 |
60,000 |
64,500 |
60,000 |
61,600 |
-3.75% |
32 |
2012/5/14 |
61,100 |
64,000 |
61,100 |
64,000 |
+1.59% |
14 |
2012/5/11 |
63,000 |
63,000 |
63,000 |
63,000 |
+0.16% |
4 |
2012/5/10 |
62,000 |
62,900 |
62,000 |
62,900 |
+1.45% |
17 |
2012/5/9 |
63,400 |
63,800 |
62,000 |
62,000 |
-3.73% |
25 |
2012/5/8 |
64,100 |
64,400 |
63,400 |
64,400 |
+0.78% |
8 |
2012/5/7 |
64,700 |
64,700 |
63,900 |
63,900 |
-4.20% |
11 |
2012/5/2 |
69,000 |
69,000 |
66,700 |
66,700 |
-0.45% |
17 |
2012/5/1 |
66,500 |
67,000 |
66,500 |
67,000 |
+1.06% |
3 |
2012/4/27 |
66,000 |
66,300 |
66,000 |
66,300 |
+0.45% |
3 |
2012/4/26 |
68,300 |
68,300 |
66,000 |
66,000 |
-3.79% |
60 |
2012/4/25 |
68,100 |
69,000 |
68,100 |
68,600 |
-0.29% |
6 |
2012/4/24 |
66,400 |
68,800 |
66,400 |
68,800 |
+3.77% |
7 |
2012/4/23 |
66,300 |
66,300 |
66,300 |
66,300 |
-1.34% |
5 |
2012/4/20 |
67,200 |
67,200 |
67,200 |
67,200 |
-2.89% |
7 |
2012/4/19 |
65,200 |
69,200 |
65,200 |
69,200 |
+4.53% |
6 |
2012/4/18 |
66,200 |
66,200 |
66,200 |
66,200 |
-0.75% |
16 |
2012/4/17 |
69,800 |
69,800 |
66,700 |
66,700 |
+0.91% |
26 |
2012/4/16 |
66,000 |
66,100 |
65,100 |
66,100 |
-1.34% |
14 |
2012/4/13 |
66,500 |
67,200 |
66,500 |
67,000 |
-0.74% |
19 |
2012/4/12 |
68,000 |
68,000 |
67,500 |
67,500 |
+2.27% |
2 |
2012/4/11 |
68,000 |
68,000 |
65,900 |
66,000 |
-5.71% |
45 |
2012/4/9 |
68,000 |
70,000 |
68,000 |
70,000 |
+0.86% |
16 |
2012/4/6 |
69,400 |
69,400 |
69,400 |
69,400 |
+0.58% |
1 |
2012/4/5 |
69,000 |
69,000 |
69,000 |
69,000 |
+0.00% |
2 |
2012/4/4 |
68,200 |
70,900 |
66,900 |
69,000 |
-1.15% |
39 |
2012/4/3 |
70,900 |
70,900 |
67,800 |
69,800 |
+1.16% |
19 |
2012/4/2 |
69,900 |
72,000 |
67,200 |
69,000 |
-3.36% |
50 |
2012/3/30 |
69,600 |
71,500 |
68,000 |
71,400 |
+0.42% |
54 |
2012/3/29 |
73,000 |
73,000 |
68,000 |
71,100 |
-2.60% |
94 |
2012/3/28 |
66,000 |
74,000 |
65,800 |
73,000 |
+8.96% |
79 |
2012/3/27 |
68,000 |
69,000 |
67,000 |
67,000 |
-4.29% |
15 |
2012/3/26 |
65,700 |
71,800 |
64,700 |
70,000 |
+6.38% |
30 |
2012/3/23 |
67,500 |
67,500 |
63,900 |
65,800 |
-7.97% |
71 |
2012/3/22 |
61,600 |
71,500 |
61,600 |
71,500 |
+16.26% |
142 |
2012/3/21 |
63,000 |
63,900 |
61,500 |
61,500 |
-6.82% |
87 |
2012/3/19 |
68,000 |
68,000 |
65,100 |
66,000 |
-5.04% |
39 |
2012/3/16 |
69,500 |
69,500 |
68,000 |
69,500 |
-3.47% |
56 |
2012/3/15 |
73,300 |
73,300 |
68,000 |
72,000 |
-2.70% |
51 |
2012/3/14 |
77,900 |
77,900 |
67,000 |
74,000 |
-1.20% |
244 |
2012/3/13 |
74,900 |
74,900 |
71,100 |
74,900 |
+15.41% |
527 |
2012/3/12 |
64,900 |
64,900 |
64,900 |
64,900 |
+18.21% |
4 |
2012/3/9 |
53,000 |
54,900 |
53,000 |
54,900 |
+4.57% |
41 |
2012/3/8 |
54,000 |
54,000 |
52,500 |
52,500 |
-2.78% |
34 |
2012/3/7 |
54,000 |
54,000 |
54,000 |
54,000 |
+1.89% |
13 |
2012/3/6 |
53,500 |
53,500 |
53,000 |
53,000 |
+1.92% |
69 |
2012/3/5 |
51,800 |
52,000 |
51,800 |
52,000 |
-1.52% |
20 |
2012/3/2 |
51,400 |
52,800 |
51,400 |
52,800 |
+1.93% |
11 |
2012/3/1 |
51,800 |
51,800 |
51,800 |
51,800 |
-0.38% |
2 |
2012/2/29 |
50,100 |
52,000 |
50,100 |
52,000 |
+0.00% |
4 |
2012/2/28 |
52,000 |
52,000 |
52,000 |
52,000 |
-2.80% |
10 |
2012/2/27 |
52,000 |
53,500 |
52,000 |
53,500 |
+0.56% |
7 |
2012/2/23 |
53,200 |
53,200 |
53,100 |
53,200 |
+1.33% |
9 |
2012/2/22 |
52,100 |
53,400 |
52,000 |
52,500 |
-1.69% |
21 |
2012/2/21 |
53,400 |
53,400 |
53,400 |
53,400 |
+0.00% |
3 |
2012/2/20 |
52,900 |
53,400 |
52,900 |
53,400 |
+4.71% |
3 |
2012/2/17 |
48,800 |
52,000 |
48,800 |
51,000 |
-2.86% |
27 |
2012/2/15 |
52,500 |
52,500 |
52,500 |
52,500 |
+5.00% |
20 |
2012/2/10 |
50,000 |
50,000 |
50,000 |
50,000 |
-1.77% |
8 |
2012/2/9 |
52,000 |
52,000 |
50,900 |
50,900 |
-2.12% |
6 |
|