日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/2/25 |
1,069 |
1,072 |
1,069 |
1,070 |
-0.09% |
1,300 |
2011/2/24 |
1,073 |
1,073 |
1,071 |
1,071 |
+0.00% |
4,000 |
2011/2/23 |
1,071 |
1,072 |
1,071 |
1,071 |
+0.00% |
11,200 |
2011/2/22 |
1,072 |
1,072 |
1,071 |
1,071 |
+0.09% |
18,400 |
2011/2/21 |
1,071 |
1,071 |
1,070 |
1,070 |
-0.09% |
500 |
2011/2/18 |
1,070 |
1,071 |
1,070 |
1,071 |
+0.56% |
2,200 |
2011/2/17 |
1,070 |
1,070 |
1,065 |
1,065 |
-0.47% |
13,400 |
2011/2/16 |
1,071 |
1,071 |
1,068 |
1,070 |
-0.09% |
6,900 |
2011/2/14 |
1,069 |
1,071 |
1,065 |
1,071 |
+0.09% |
9,000 |
2011/2/10 |
1,070 |
1,070 |
1,069 |
1,070 |
+0.28% |
5,900 |
2011/2/9 |
1,068 |
1,070 |
1,066 |
1,067 |
+0.00% |
16,000 |
2011/2/8 |
1,069 |
1,070 |
1,067 |
1,067 |
+0.00% |
26,600 |
2011/2/7 |
1,065 |
1,069 |
1,065 |
1,067 |
-0.09% |
2,200 |
2011/2/4 |
1,064 |
1,068 |
1,064 |
1,068 |
+0.38% |
1,800 |
2011/2/3 |
1,065 |
1,067 |
1,064 |
1,064 |
+0.00% |
4,800 |
2011/2/2 |
1,063 |
1,067 |
1,063 |
1,064 |
+0.09% |
18,600 |
2011/2/1 |
1,064 |
1,067 |
1,063 |
1,063 |
-0.09% |
17,400 |
2011/1/31 |
1,067 |
1,068 |
1,058 |
1,064 |
-0.37% |
49,000 |
2011/1/28 |
1,067 |
1,071 |
1,067 |
1,068 |
+0.19% |
48,000 |
2011/1/27 |
1,066 |
1,072 |
1,065 |
1,066 |
+0.09% |
8,900 |
2011/1/26 |
1,061 |
1,071 |
1,060 |
1,065 |
+0.57% |
56,200 |
2011/1/25 |
1,065 |
1,065 |
1,059 |
1,059 |
-0.56% |
4,200 |
2011/1/24 |
1,055 |
1,066 |
1,055 |
1,065 |
+1.24% |
7,900 |
2011/1/21 |
1,052 |
1,063 |
1,051 |
1,052 |
-0.28% |
16,200 |
2011/1/20 |
1,053 |
1,058 |
1,053 |
1,055 |
-0.28% |
5,900 |
2011/1/19 |
1,059 |
1,059 |
1,054 |
1,058 |
+0.00% |
7,700 |
2011/1/18 |
1,064 |
1,064 |
1,055 |
1,058 |
+0.67% |
1,400 |
2011/1/17 |
1,055 |
1,059 |
1,051 |
1,051 |
+0.10% |
1,500 |
2011/1/14 |
1,049 |
1,052 |
1,049 |
1,050 |
+0.19% |
26,200 |
2011/1/13 |
1,059 |
1,068 |
1,048 |
1,048 |
-0.95% |
29,000 |
2011/1/12 |
1,071 |
1,071 |
1,058 |
1,058 |
-1.12% |
14,100 |
2011/1/11 |
1,072 |
1,072 |
1,063 |
1,070 |
-0.47% |
3,400 |
2011/1/7 |
1,068 |
1,075 |
1,064 |
1,075 |
+0.75% |
7,400 |
2011/1/6 |
1,059 |
1,067 |
1,059 |
1,067 |
+0.95% |
2,200 |
2011/1/5 |
1,058 |
1,060 |
1,057 |
1,057 |
+0.00% |
4,100 |
2011/1/4 |
1,056 |
1,062 |
1,056 |
1,057 |
+0.38% |
3,500 |
2010/12/30 |
1,059 |
1,062 |
1,053 |
1,053 |
-0.85% |
11,400 |
2010/12/29 |
1,057 |
1,062 |
1,057 |
1,062 |
+0.38% |
5,900 |
2010/12/28 |
1,060 |
1,065 |
1,056 |
1,058 |
-0.47% |
3,100 |
2010/12/27 |
1,057 |
1,125 |
1,032 |
1,063 |
-0.09% |
61,500 |
2010/12/24 |
1,061 |
1,070 |
1,060 |
1,064 |
-0.56% |
5,800 |
2010/12/22 |
1,073 |
1,073 |
1,051 |
1,070 |
-0.28% |
13,100 |
2010/12/21 |
1,073 |
1,074 |
1,072 |
1,073 |
+0.09% |
42,400 |
2010/12/20 |
1,072 |
1,073 |
1,072 |
1,072 |
+0.00% |
75,200 |
2010/12/17 |
1,072 |
1,073 |
1,072 |
1,072 |
+0.00% |
30,100 |
2010/12/16 |
1,072 |
1,073 |
1,072 |
1,072 |
-0.09% |
16,200 |
2010/12/15 |
1,072 |
1,074 |
1,072 |
1,073 |
+0.09% |
75,800 |
2010/12/14 |
1,073 |
1,074 |
1,072 |
1,072 |
-0.09% |
43,700 |
2010/12/13 |
1,072 |
1,073 |
1,072 |
1,073 |
+0.09% |
60,800 |
2010/12/10 |
1,072 |
1,073 |
1,071 |
1,072 |
+0.09% |
234,800 |
2010/12/9 |
1,071 |
1,072 |
1,071 |
1,071 |
+0.00% |
64,100 |
2010/12/8 |
1,072 |
1,072 |
1,071 |
1,071 |
+0.00% |
82,800 |
2010/12/7 |
1,071 |
1,072 |
1,071 |
1,071 |
+0.00% |
136,500 |
2010/12/6 |
1,072 |
1,072 |
1,071 |
1,071 |
+0.00% |
43,300 |
2010/12/3 |
1,071 |
1,072 |
1,070 |
1,071 |
+0.09% |
114,600 |
2010/12/2 |
1,071 |
1,071 |
1,070 |
1,070 |
+0.00% |
60,100 |
2010/12/1 |
1,070 |
1,071 |
1,070 |
1,070 |
-0.09% |
29,500 |
2010/11/30 |
1,070 |
1,071 |
1,070 |
1,071 |
+0.09% |
69,200 |
2010/11/29 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
40,800 |
2010/11/26 |
1,070 |
1,071 |
1,070 |
1,070 |
+0.00% |
64,100 |
2010/11/25 |
1,070 |
1,071 |
1,069 |
1,070 |
+0.09% |
201,900 |
2010/11/24 |
1,070 |
1,071 |
1,069 |
1,069 |
-0.09% |
369,100 |
2010/11/22 |
1,069 |
1,071 |
1,069 |
1,070 |
+0.09% |
119,300 |
2010/11/19 |
1,070 |
1,071 |
1,069 |
1,069 |
-0.09% |
300,000 |
2010/11/18 |
1,069 |
1,071 |
1,069 |
1,070 |
+0.09% |
428,000 |
2010/11/17 |
1,069 |
1,070 |
1,069 |
1,069 |
+0.00% |
459,400 |
2010/11/16 |
1,069 |
1,070 |
1,069 |
1,069 |
+0.09% |
1,194,800 |
2010/11/15 |
1,069 |
1,070 |
1,068 |
1,068 |
-0.19% |
1,819,300 |
2010/11/12 |
1,070 |
1,070 |
1,070 |
1,070 |
+38.96% |
567,500 |
2010/11/11 |
770 |
770 |
770 |
770 |
+14.93% |
8,600 |
2010/11/10 |
670 |
670 |
670 |
670 |
+17.54% |
1,900 |
2010/11/9 |
570 |
570 |
570 |
570 |
+16.33% |
9,800 |
2010/11/8 |
490 |
496 |
489 |
490 |
-0.20% |
21,900 |
2010/11/5 |
482 |
501 |
482 |
491 |
+2.94% |
51,200 |
2010/11/4 |
470 |
485 |
470 |
477 |
+2.58% |
42,900 |
2010/11/2 |
465 |
480 |
465 |
465 |
+0.22% |
54,300 |
2010/11/1 |
471 |
473 |
463 |
464 |
-2.32% |
58,900 |
2010/10/29 |
471 |
478 |
464 |
475 |
+0.85% |
37,200 |
2010/10/28 |
476 |
479 |
471 |
471 |
-1.88% |
54,100 |
2010/10/27 |
475 |
484 |
474 |
480 |
+0.84% |
33,000 |
2010/10/26 |
476 |
479 |
474 |
476 |
-0.42% |
52,000 |
2010/10/25 |
481 |
484 |
467 |
478 |
-0.62% |
73,000 |
2010/10/22 |
481 |
487 |
479 |
481 |
-0.62% |
57,800 |
2010/10/21 |
498 |
498 |
484 |
484 |
-3.39% |
49,400 |
2010/10/20 |
498 |
502 |
488 |
501 |
-0.79% |
62,600 |
2010/10/19 |
509 |
513 |
505 |
505 |
-2.32% |
64,400 |
2010/10/18 |
514 |
518 |
500 |
517 |
+0.00% |
33,600 |
2010/10/15 |
525 |
525 |
512 |
517 |
-1.15% |
47,200 |
2010/10/14 |
528 |
529 |
522 |
523 |
-1.51% |
47,200 |
2010/10/13 |
542 |
543 |
530 |
531 |
-1.67% |
29,800 |
2010/10/12 |
553 |
562 |
540 |
540 |
-1.82% |
20,800 |
2010/10/8 |
548 |
558 |
545 |
550 |
+2.04% |
46,100 |
2010/10/7 |
531 |
540 |
530 |
539 |
+2.08% |
22,000 |
2010/10/6 |
524 |
531 |
523 |
528 |
+0.19% |
31,000 |
2010/10/5 |
528 |
530 |
515 |
527 |
-0.57% |
33,700 |
2010/10/4 |
537 |
539 |
528 |
530 |
-1.85% |
32,600 |
2010/10/1 |
557 |
558 |
539 |
540 |
-2.35% |
35,700 |
2010/9/30 |
553 |
558 |
549 |
553 |
+0.55% |
30,900 |
2010/9/29 |
552 |
559 |
548 |
550 |
-0.90% |
40,900 |
2010/9/28 |
552 |
558 |
551 |
555 |
-0.89% |
16,300 |
2010/9/27 |
566 |
566 |
554 |
560 |
-0.36% |
68,800 |
2010/9/24 |
560 |
566 |
559 |
562 |
-0.71% |
29,900 |
2010/9/22 |
565 |
569 |
557 |
566 |
+0.18% |
37,300 |
2010/9/21 |
575 |
576 |
564 |
565 |
-0.35% |
45,800 |
2010/9/17 |
565 |
570 |
563 |
567 |
+0.53% |
30,300 |
2010/9/16 |
573 |
573 |
561 |
564 |
+0.18% |
20,700 |
2010/9/15 |
555 |
575 |
551 |
563 |
+1.08% |
44,700 |
2010/9/14 |
560 |
563 |
551 |
557 |
-1.07% |
43,600 |
2010/9/13 |
568 |
572 |
560 |
563 |
+0.00% |
44,100 |
2010/9/10 |
562 |
573 |
560 |
563 |
+0.72% |
41,100 |
2010/9/9 |
556 |
567 |
556 |
559 |
+2.38% |
18,300 |
2010/9/8 |
560 |
560 |
546 |
546 |
-4.21% |
29,600 |
2010/9/7 |
574 |
581 |
569 |
570 |
-0.70% |
24,900 |
2010/9/6 |
575 |
580 |
570 |
574 |
+1.77% |
26,300 |
2010/9/3 |
554 |
569 |
554 |
564 |
+2.36% |
45,700 |
2010/9/2 |
551 |
557 |
549 |
551 |
+1.66% |
49,900 |
2010/9/1 |
545 |
547 |
538 |
542 |
+0.18% |
23,900 |
2010/8/31 |
560 |
561 |
539 |
541 |
-3.39% |
42,900 |
2010/8/30 |
556 |
575 |
555 |
560 |
+2.56% |
34,800 |
2010/8/27 |
535 |
550 |
535 |
546 |
+1.68% |
36,100 |
2010/8/26 |
544 |
546 |
534 |
537 |
+0.19% |
53,400 |
2010/8/25 |
545 |
550 |
532 |
536 |
-2.37% |
86,200 |
2010/8/24 |
553 |
556 |
548 |
549 |
-0.72% |
72,200 |
|