日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/2/27 |
1,008 |
1,009 |
1,008 |
1,008 |
+0.00% |
55,400 |
2012/2/24 |
1,009 |
1,009 |
1,008 |
1,008 |
-0.10% |
3,600 |
2012/2/23 |
1,008 |
1,009 |
1,007 |
1,009 |
+0.10% |
16,400 |
2012/2/22 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.10% |
16,000 |
2012/2/21 |
1,008 |
1,008 |
1,007 |
1,007 |
-0.10% |
31,900 |
2012/2/20 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.00% |
49,600 |
2012/2/17 |
1,008 |
1,008 |
1,008 |
1,008 |
+0.00% |
2,800 |
2012/2/16 |
1,007 |
1,008 |
1,007 |
1,008 |
+0.10% |
18,100 |
2012/2/15 |
1,007 |
1,008 |
1,007 |
1,007 |
+0.00% |
6,600 |
2012/2/14 |
1,007 |
1,008 |
1,007 |
1,007 |
+0.00% |
22,300 |
2012/2/13 |
1,006 |
1,008 |
1,006 |
1,007 |
+0.10% |
33,600 |
2012/2/10 |
1,006 |
1,006 |
1,006 |
1,006 |
-0.10% |
2,200 |
2012/2/9 |
1,006 |
1,007 |
1,006 |
1,007 |
+0.00% |
8,200 |
2012/2/8 |
1,006 |
1,007 |
1,006 |
1,007 |
+0.00% |
17,200 |
2012/2/7 |
1,006 |
1,007 |
1,006 |
1,007 |
+0.10% |
14,400 |
2012/2/6 |
1,005 |
1,007 |
1,005 |
1,006 |
+0.10% |
35,200 |
2012/2/3 |
1,005 |
1,007 |
1,005 |
1,005 |
-0.10% |
28,400 |
2012/2/2 |
1,005 |
1,006 |
1,005 |
1,006 |
+0.10% |
9,100 |
2012/2/1 |
1,005 |
1,006 |
1,005 |
1,005 |
+0.00% |
45,300 |
2012/1/31 |
1,005 |
1,006 |
1,005 |
1,005 |
-0.10% |
44,100 |
2012/1/30 |
1,005 |
1,007 |
1,005 |
1,006 |
+0.10% |
37,000 |
2012/1/27 |
1,005 |
1,006 |
1,005 |
1,005 |
-0.10% |
180,400 |
2012/1/26 |
1,005 |
1,006 |
1,005 |
1,006 |
+0.10% |
3,200 |
2012/1/25 |
1,006 |
1,007 |
1,005 |
1,005 |
+0.00% |
8,000 |
2012/1/24 |
1,006 |
1,006 |
1,005 |
1,005 |
+0.00% |
2,200 |
2012/1/23 |
1,005 |
1,006 |
1,005 |
1,005 |
-0.10% |
8,100 |
2012/1/20 |
1,005 |
1,007 |
1,005 |
1,006 |
+0.10% |
44,000 |
2012/1/19 |
1,005 |
1,006 |
1,005 |
1,005 |
+0.00% |
85,300 |
2012/1/18 |
1,006 |
1,006 |
1,005 |
1,005 |
+0.00% |
54,600 |
2012/1/17 |
1,004 |
1,006 |
1,004 |
1,005 |
+0.10% |
219,000 |
2012/1/16 |
1,004 |
1,005 |
1,004 |
1,004 |
+0.00% |
158,200 |
2012/1/13 |
1,004 |
1,005 |
1,004 |
1,004 |
+0.00% |
97,600 |
2012/1/12 |
1,004 |
1,005 |
1,004 |
1,004 |
+0.00% |
9,500 |
2012/1/11 |
1,005 |
1,005 |
1,004 |
1,004 |
-0.10% |
10,300 |
2012/1/10 |
1,004 |
1,005 |
1,004 |
1,005 |
+0.00% |
16,600 |
2012/1/6 |
1,004 |
1,005 |
1,004 |
1,005 |
+0.10% |
12,900 |
2012/1/5 |
1,004 |
1,005 |
1,004 |
1,004 |
-0.10% |
17,200 |
2012/1/4 |
1,003 |
1,005 |
1,003 |
1,005 |
+0.10% |
50,600 |
2011/12/30 |
1,003 |
1,004 |
1,002 |
1,004 |
+0.10% |
5,800 |
2011/12/29 |
1,003 |
1,004 |
1,003 |
1,003 |
+0.00% |
10,200 |
2011/12/28 |
1,002 |
1,004 |
1,002 |
1,003 |
+0.00% |
26,000 |
2011/12/27 |
1,002 |
1,004 |
1,002 |
1,003 |
+0.10% |
4,400 |
2011/12/26 |
1,002 |
1,005 |
1,002 |
1,002 |
-0.10% |
6,000 |
2011/12/22 |
1,003 |
1,005 |
1,003 |
1,003 |
+0.00% |
7,400 |
2011/12/21 |
1,003 |
1,004 |
1,003 |
1,003 |
-0.20% |
10,100 |
2011/12/20 |
1,003 |
1,006 |
1,003 |
1,005 |
+0.00% |
7,000 |
2011/12/19 |
1,005 |
1,005 |
1,004 |
1,005 |
+0.00% |
16,400 |
2011/12/16 |
1,003 |
1,005 |
1,003 |
1,005 |
+0.10% |
14,100 |
2011/12/15 |
1,002 |
1,005 |
1,002 |
1,004 |
+0.20% |
9,600 |
2011/12/14 |
1,001 |
1,006 |
1,001 |
1,002 |
+0.10% |
34,400 |
2011/12/13 |
1,000 |
1,005 |
1,000 |
1,001 |
+0.10% |
46,400 |
2011/12/12 |
998 |
1,003 |
998 |
1,000 |
+0.10% |
24,600 |
2011/12/9 |
997 |
1,003 |
997 |
999 |
-0.10% |
9,000 |
2011/12/8 |
999 |
1,001 |
997 |
1,000 |
+0.10% |
28,100 |
2011/12/7 |
996 |
1,004 |
995 |
999 |
+0.30% |
81,700 |
2011/12/6 |
996 |
997 |
995 |
996 |
+0.00% |
23,800 |
2011/12/5 |
996 |
997 |
995 |
996 |
+0.10% |
31,700 |
2011/12/2 |
995 |
996 |
995 |
995 |
+0.00% |
28,500 |
2011/12/1 |
995 |
995 |
994 |
995 |
+0.00% |
32,300 |
2011/11/30 |
995 |
996 |
995 |
995 |
+0.00% |
84,700 |
2011/11/29 |
995 |
996 |
995 |
995 |
+0.00% |
49,600 |
2011/11/28 |
995 |
996 |
995 |
995 |
+0.00% |
38,300 |
2011/11/25 |
995 |
996 |
995 |
995 |
+0.00% |
43,100 |
2011/11/24 |
995 |
996 |
995 |
995 |
+0.00% |
22,800 |
2011/11/22 |
995 |
996 |
995 |
995 |
-0.10% |
24,200 |
2011/11/21 |
995 |
996 |
994 |
996 |
+0.10% |
19,900 |
2011/11/18 |
995 |
996 |
995 |
995 |
+0.00% |
24,900 |
2011/11/17 |
995 |
996 |
995 |
995 |
-0.10% |
63,900 |
2011/11/16 |
995 |
996 |
995 |
996 |
+0.10% |
79,600 |
2011/11/15 |
995 |
996 |
995 |
995 |
+0.00% |
63,300 |
2011/11/14 |
995 |
996 |
995 |
995 |
-0.10% |
30,000 |
2011/11/11 |
995 |
996 |
995 |
996 |
+0.00% |
69,100 |
2011/11/10 |
995 |
996 |
995 |
996 |
+0.00% |
93,400 |
2011/11/9 |
995 |
996 |
994 |
996 |
+0.10% |
73,400 |
2011/11/8 |
994 |
996 |
994 |
995 |
+0.00% |
162,700 |
2011/11/7 |
996 |
996 |
994 |
995 |
-0.20% |
290,800 |
2011/11/4 |
997 |
998 |
995 |
997 |
+16.07% |
579,800 |
2011/11/2 |
859 |
859 |
859 |
859 |
+22.89% |
3,200 |
2011/11/1 |
663 |
699 |
661 |
699 |
+4.33% |
4,800 |
2011/10/31 |
678 |
680 |
670 |
670 |
-0.59% |
3,700 |
2011/10/28 |
655 |
675 |
655 |
674 |
+2.90% |
4,100 |
2011/10/27 |
642 |
655 |
642 |
655 |
+1.24% |
1,500 |
2011/10/26 |
635 |
649 |
635 |
647 |
+1.89% |
3,900 |
2011/10/25 |
631 |
635 |
631 |
635 |
-0.31% |
1,200 |
2011/10/24 |
630 |
640 |
625 |
637 |
+1.11% |
4,900 |
2011/10/21 |
636 |
636 |
626 |
630 |
-1.87% |
11,200 |
2011/10/20 |
645 |
645 |
640 |
642 |
-1.23% |
1,700 |
2011/10/19 |
651 |
652 |
648 |
650 |
-0.15% |
3,300 |
2011/10/18 |
656 |
656 |
651 |
651 |
-1.36% |
700 |
2011/10/17 |
664 |
664 |
660 |
660 |
+0.76% |
1,400 |
2011/10/14 |
660 |
660 |
655 |
655 |
-0.76% |
3,100 |
2011/10/13 |
660 |
664 |
660 |
660 |
-0.30% |
1,600 |
2011/10/12 |
655 |
668 |
655 |
662 |
+0.00% |
2,900 |
2011/10/11 |
642 |
668 |
642 |
662 |
+0.30% |
4,700 |
2011/10/7 |
670 |
670 |
660 |
660 |
+1.23% |
1,900 |
2011/10/6 |
641 |
654 |
641 |
652 |
+0.31% |
1,000 |
2011/10/5 |
657 |
657 |
626 |
650 |
-1.66% |
7,600 |
2011/10/4 |
660 |
662 |
650 |
661 |
+0.00% |
5,000 |
2011/10/3 |
660 |
663 |
658 |
661 |
+0.30% |
6,000 |
2011/9/30 |
660 |
660 |
650 |
659 |
-0.15% |
1,900 |
2011/9/29 |
650 |
660 |
640 |
660 |
+1.69% |
6,000 |
2011/9/28 |
641 |
660 |
641 |
649 |
+2.69% |
6,800 |
2011/9/27 |
634 |
636 |
620 |
632 |
-2.62% |
11,100 |
2011/9/26 |
659 |
659 |
639 |
649 |
-1.67% |
1,000 |
2011/9/22 |
664 |
664 |
638 |
660 |
-0.75% |
3,100 |
2011/9/21 |
676 |
676 |
664 |
665 |
-2.64% |
4,500 |
2011/9/20 |
683 |
683 |
663 |
683 |
-1.01% |
1,100 |
2011/9/16 |
677 |
690 |
667 |
690 |
+1.92% |
4,100 |
2011/9/15 |
690 |
690 |
667 |
677 |
-0.44% |
2,500 |
2011/9/14 |
662 |
690 |
636 |
680 |
+1.64% |
2,700 |
2011/9/13 |
652 |
669 |
652 |
669 |
+1.52% |
1,500 |
2011/9/12 |
660 |
660 |
650 |
659 |
-0.15% |
1,200 |
2011/9/9 |
655 |
660 |
645 |
660 |
+0.92% |
8,600 |
2011/9/8 |
650 |
654 |
650 |
654 |
-0.15% |
800 |
2011/9/7 |
661 |
661 |
655 |
655 |
-1.95% |
1,000 |
2011/9/6 |
675 |
675 |
668 |
668 |
-1.04% |
1,900 |
2011/9/5 |
673 |
675 |
658 |
675 |
-1.17% |
6,600 |
2011/9/2 |
689 |
689 |
680 |
683 |
-0.87% |
6,600 |
2011/9/1 |
680 |
690 |
680 |
689 |
+2.84% |
4,000 |
2011/8/31 |
690 |
700 |
670 |
670 |
-0.74% |
4,100 |
2011/8/30 |
652 |
675 |
652 |
675 |
+3.85% |
3,200 |
2011/8/29 |
654 |
654 |
634 |
650 |
+0.00% |
3,400 |
2011/8/26 |
643 |
650 |
635 |
650 |
+2.69% |
1,200 |
|