日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
274 |
303 |
256 |
279 |
-1.06% |
15,058,900 |
2011/9/26 |
313 |
313 |
280 |
282 |
-7.54% |
2,099,200 |
2011/9/22 |
303 |
314 |
296 |
305 |
-1.93% |
905,100 |
2011/9/21 |
312 |
315 |
307 |
311 |
+0.65% |
568,400 |
2011/9/20 |
312 |
315 |
306 |
309 |
-3.44% |
712,300 |
2011/9/16 |
317 |
320 |
315 |
320 |
+2.24% |
598,400 |
2011/9/15 |
309 |
317 |
306 |
313 |
+2.96% |
493,600 |
2011/9/14 |
303 |
307 |
300 |
304 |
+0.66% |
558,700 |
2011/9/13 |
302 |
305 |
299 |
302 |
+0.00% |
624,900 |
2011/9/12 |
299 |
305 |
297 |
302 |
-2.89% |
671,600 |
2011/9/9 |
305 |
313 |
301 |
311 |
+3.67% |
3,344,000 |
2011/9/8 |
306 |
306 |
299 |
300 |
-1.32% |
201,600 |
2011/9/7 |
299 |
304 |
297 |
304 |
+3.40% |
755,500 |
2011/9/6 |
290 |
297 |
289 |
294 |
-0.34% |
973,300 |
2011/9/5 |
286 |
295 |
286 |
295 |
+1.72% |
1,010,600 |
2011/9/2 |
292 |
299 |
289 |
290 |
-2.68% |
1,409,400 |
2011/9/1 |
300 |
303 |
297 |
298 |
-1.00% |
601,700 |
2011/8/31 |
302 |
302 |
298 |
301 |
+0.00% |
838,500 |
2011/8/30 |
302 |
308 |
299 |
301 |
+0.00% |
1,276,600 |
2011/8/29 |
295 |
305 |
293 |
301 |
+1.01% |
677,600 |
2011/8/26 |
299 |
300 |
296 |
298 |
-1.65% |
702,200 |
2011/8/25 |
300 |
305 |
299 |
303 |
+2.02% |
846,600 |
2011/8/24 |
304 |
308 |
296 |
297 |
-1.66% |
950,400 |
2011/8/23 |
295 |
303 |
295 |
302 |
+2.37% |
1,824,100 |
2011/8/22 |
298 |
303 |
293 |
295 |
-1.67% |
702,400 |
2011/8/19 |
295 |
306 |
294 |
300 |
-0.99% |
806,200 |
2011/8/18 |
303 |
305 |
300 |
303 |
+0.33% |
1,183,700 |
2011/8/17 |
296 |
306 |
296 |
302 |
-0.66% |
889,600 |
2011/8/16 |
296 |
305 |
296 |
304 |
+2.36% |
991,300 |
2011/8/15 |
302 |
303 |
289 |
297 |
+0.00% |
1,245,800 |
2011/8/12 |
295 |
299 |
292 |
297 |
+1.02% |
1,137,600 |
2011/8/11 |
279 |
295 |
276 |
294 |
+2.80% |
670,600 |
2011/8/10 |
290 |
294 |
284 |
286 |
+2.14% |
543,900 |
2011/8/9 |
274 |
281 |
268 |
280 |
-0.36% |
1,018,700 |
2011/8/8 |
286 |
292 |
281 |
281 |
-3.77% |
600,900 |
2011/8/5 |
301 |
306 |
285 |
292 |
-7.30% |
2,123,600 |
2011/8/4 |
311 |
320 |
308 |
315 |
+2.94% |
837,700 |
2011/8/3 |
308 |
314 |
305 |
306 |
-3.16% |
422,400 |
2011/8/2 |
314 |
317 |
312 |
316 |
-1.25% |
475,400 |
2011/8/1 |
321 |
323 |
316 |
320 |
-1.54% |
750,700 |
2011/7/29 |
323 |
325 |
304 |
325 |
+0.31% |
1,128,400 |
2011/7/28 |
323 |
327 |
321 |
324 |
-0.92% |
413,300 |
2011/7/27 |
328 |
330 |
321 |
327 |
-0.91% |
359,600 |
2011/7/26 |
326 |
330 |
323 |
330 |
+1.23% |
332,100 |
2011/7/25 |
320 |
327 |
320 |
326 |
+0.31% |
263,500 |
2011/7/22 |
327 |
327 |
318 |
325 |
+0.93% |
689,500 |
2011/7/21 |
326 |
327 |
322 |
322 |
-1.53% |
746,900 |
2011/7/20 |
329 |
329 |
321 |
327 |
+0.31% |
305,400 |
2011/7/19 |
327 |
330 |
324 |
326 |
-0.61% |
179,000 |
2011/7/15 |
326 |
329 |
322 |
328 |
+0.92% |
418,200 |
2011/7/14 |
330 |
330 |
323 |
325 |
-0.31% |
350,700 |
2011/7/13 |
319 |
328 |
319 |
326 |
+0.00% |
375,200 |
2011/7/12 |
323 |
329 |
319 |
326 |
-0.31% |
395,200 |
2011/7/11 |
324 |
328 |
324 |
327 |
-0.30% |
187,800 |
2011/7/8 |
330 |
330 |
324 |
328 |
+1.23% |
615,100 |
2011/7/7 |
323 |
326 |
320 |
324 |
-0.31% |
427,400 |
2011/7/6 |
323 |
325 |
317 |
325 |
+0.31% |
433,100 |
2011/7/5 |
326 |
326 |
322 |
324 |
-0.31% |
171,400 |
2011/7/4 |
322 |
326 |
318 |
325 |
+1.56% |
402,900 |
2011/7/1 |
327 |
328 |
319 |
320 |
-1.23% |
471,700 |
2011/6/30 |
337 |
337 |
322 |
324 |
+0.93% |
1,069,400 |
2011/6/29 |
313 |
321 |
310 |
321 |
+4.56% |
658,500 |
2011/6/28 |
312 |
312 |
305 |
307 |
+0.99% |
369,100 |
2011/6/27 |
317 |
317 |
304 |
304 |
-3.49% |
575,100 |
2011/6/24 |
312 |
318 |
309 |
315 |
+1.29% |
564,400 |
2011/6/23 |
307 |
313 |
307 |
311 |
+0.00% |
427,100 |
2011/6/22 |
296 |
312 |
295 |
311 |
+5.78% |
1,075,500 |
2011/6/21 |
299 |
299 |
293 |
294 |
-1.01% |
432,000 |
2011/6/20 |
296 |
298 |
293 |
297 |
+1.71% |
465,000 |
2011/6/17 |
297 |
299 |
291 |
292 |
+0.00% |
618,700 |
2011/6/16 |
291 |
298 |
290 |
292 |
-1.02% |
360,000 |
2011/6/15 |
299 |
300 |
293 |
295 |
-1.01% |
306,900 |
2011/6/14 |
290 |
300 |
289 |
298 |
+3.11% |
643,000 |
2011/6/13 |
285 |
289 |
285 |
289 |
+0.00% |
258,400 |
2011/6/10 |
291 |
299 |
285 |
289 |
+0.35% |
2,583,500 |
2011/6/9 |
283 |
288 |
281 |
288 |
-0.69% |
568,500 |
2011/6/8 |
293 |
293 |
283 |
290 |
-1.02% |
289,100 |
2011/6/7 |
289 |
293 |
281 |
293 |
+1.74% |
473,000 |
2011/6/6 |
287 |
292 |
285 |
288 |
-0.35% |
509,900 |
2011/6/3 |
289 |
293 |
280 |
289 |
-1.37% |
910,900 |
2011/6/2 |
276 |
294 |
276 |
293 |
+3.90% |
1,619,800 |
2011/6/1 |
280 |
282 |
278 |
282 |
+0.36% |
613,000 |
2011/5/31 |
279 |
282 |
276 |
281 |
+0.00% |
865,500 |
2011/5/30 |
271 |
283 |
266 |
281 |
+5.24% |
2,050,400 |
2011/5/27 |
256 |
269 |
255 |
267 |
+3.49% |
1,211,200 |
2011/5/26 |
256 |
259 |
255 |
258 |
+1.57% |
867,200 |
2011/5/25 |
260 |
262 |
252 |
254 |
+5.39% |
3,379,500 |
2011/5/24 |
238 |
242 |
238 |
241 |
+1.69% |
436,800 |
2011/5/23 |
240 |
241 |
235 |
237 |
-1.66% |
368,900 |
2011/5/20 |
239 |
243 |
239 |
241 |
+0.84% |
529,700 |
2011/5/19 |
243 |
243 |
237 |
239 |
-1.24% |
281,400 |
2011/5/18 |
242 |
244 |
241 |
242 |
+0.00% |
315,300 |
2011/5/17 |
241 |
245 |
240 |
242 |
-0.82% |
563,100 |
2011/5/16 |
242 |
248 |
242 |
244 |
-1.61% |
424,400 |
2011/5/13 |
260 |
262 |
241 |
248 |
-4.98% |
1,597,100 |
2011/5/12 |
261 |
265 |
259 |
261 |
-2.25% |
603,900 |
2011/5/11 |
265 |
268 |
260 |
267 |
+1.91% |
606,000 |
2011/5/10 |
262 |
263 |
257 |
262 |
+1.55% |
812,500 |
2011/5/9 |
255 |
260 |
254 |
258 |
+0.39% |
372,000 |
2011/5/6 |
254 |
261 |
253 |
257 |
-1.91% |
742,600 |
2011/5/2 |
263 |
266 |
260 |
262 |
+1.95% |
539,200 |
2011/4/28 |
262 |
262 |
255 |
257 |
+0.39% |
1,214,500 |
2011/4/27 |
250 |
256 |
248 |
256 |
+4.07% |
1,396,600 |
2011/4/26 |
248 |
250 |
243 |
246 |
-2.77% |
659,300 |
2011/4/25 |
250 |
254 |
250 |
253 |
+0.40% |
425,300 |
2011/4/22 |
254 |
254 |
250 |
252 |
-0.79% |
506,600 |
2011/4/21 |
248 |
255 |
246 |
254 |
+4.10% |
1,368,500 |
2011/4/20 |
236 |
248 |
236 |
244 |
+4.72% |
1,285,500 |
2011/4/19 |
236 |
240 |
231 |
233 |
-2.92% |
611,200 |
2011/4/18 |
244 |
246 |
238 |
240 |
-2.44% |
688,100 |
2011/4/15 |
253 |
253 |
244 |
246 |
-1.99% |
680,600 |
2011/4/14 |
255 |
255 |
248 |
251 |
+0.40% |
702,400 |
2011/4/13 |
247 |
252 |
247 |
250 |
-0.40% |
505,800 |
2011/4/12 |
248 |
252 |
245 |
251 |
-0.79% |
652,100 |
2011/4/11 |
248 |
254 |
248 |
253 |
-0.78% |
685,800 |
2011/4/8 |
256 |
258 |
247 |
255 |
+1.59% |
2,220,300 |
2011/4/7 |
254 |
257 |
248 |
251 |
+1.21% |
787,200 |
2011/4/6 |
246 |
251 |
244 |
248 |
+0.81% |
1,206,200 |
2011/4/5 |
249 |
250 |
239 |
246 |
-0.40% |
979,900 |
2011/4/4 |
247 |
254 |
244 |
247 |
-1.59% |
519,100 |
2011/4/1 |
245 |
253 |
245 |
251 |
-0.79% |
754,100 |
2011/3/31 |
259 |
260 |
241 |
253 |
+0.80% |
1,246,500 |
2011/3/30 |
235 |
254 |
234 |
251 |
+6.81% |
960,000 |
|