日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/12/25 |
60,900 |
62,700 |
60,900 |
62,100 |
+1.97% |
40,319 |
2012/12/21 |
60,800 |
61,400 |
59,700 |
60,900 |
+1.33% |
17,714 |
2012/12/20 |
62,000 |
62,100 |
60,000 |
60,100 |
-3.99% |
20,040 |
2012/12/19 |
63,500 |
63,700 |
62,200 |
62,600 |
+0.16% |
18,464 |
2012/12/18 |
60,200 |
63,000 |
60,200 |
62,500 |
+4.52% |
48,861 |
2012/12/17 |
59,500 |
60,200 |
58,700 |
59,800 |
+2.22% |
31,470 |
2012/12/14 |
60,000 |
60,300 |
58,200 |
58,500 |
-2.82% |
50,325 |
2012/12/13 |
60,700 |
60,700 |
60,000 |
60,200 |
+0.33% |
25,575 |
2012/12/12 |
60,400 |
60,900 |
60,000 |
60,000 |
-0.17% |
18,089 |
2012/12/11 |
59,600 |
60,500 |
59,600 |
60,100 |
+0.50% |
20,480 |
2012/12/10 |
59,800 |
60,500 |
59,500 |
59,800 |
-0.17% |
32,388 |
2012/12/7 |
60,400 |
60,800 |
59,700 |
59,900 |
-2.44% |
38,608 |
2012/12/6 |
60,000 |
61,500 |
59,900 |
61,400 |
+2.50% |
32,139 |
2012/12/5 |
59,200 |
60,400 |
59,200 |
59,900 |
+0.00% |
19,228 |
2012/12/4 |
59,300 |
60,600 |
58,600 |
59,900 |
+1.18% |
19,857 |
2012/12/3 |
59,800 |
60,900 |
59,000 |
59,200 |
-2.63% |
30,793 |
2012/11/30 |
62,300 |
62,600 |
60,800 |
60,800 |
-2.41% |
31,571 |
2012/11/29 |
62,400 |
63,100 |
62,000 |
62,300 |
+0.00% |
23,279 |
2012/11/28 |
62,500 |
63,100 |
61,900 |
62,300 |
-1.27% |
40,143 |
2012/11/27 |
60,900 |
63,300 |
60,900 |
63,100 |
+3.61% |
28,554 |
2012/11/26 |
62,600 |
63,000 |
60,500 |
60,900 |
-1.46% |
36,229 |
2012/11/22 |
60,300 |
61,900 |
60,200 |
61,800 |
+3.87% |
37,910 |
2012/11/21 |
58,200 |
59,500 |
58,200 |
59,500 |
+3.48% |
54,336 |
2012/11/20 |
56,000 |
57,800 |
56,000 |
57,500 |
+3.79% |
62,748 |
2012/11/19 |
55,000 |
55,900 |
54,900 |
55,400 |
+1.47% |
41,802 |
2012/11/16 |
53,300 |
54,600 |
53,200 |
54,600 |
+2.63% |
52,638 |
2012/11/15 |
53,800 |
54,000 |
53,100 |
53,200 |
-1.12% |
26,915 |
2012/11/14 |
53,300 |
53,900 |
53,300 |
53,800 |
+1.51% |
14,780 |
2012/11/13 |
53,900 |
54,100 |
52,900 |
53,000 |
-1.12% |
29,022 |
2012/11/12 |
53,000 |
53,900 |
53,000 |
53,600 |
+0.56% |
23,497 |
2012/11/9 |
53,500 |
54,000 |
53,000 |
53,300 |
-1.30% |
28,526 |
2012/11/8 |
53,800 |
54,600 |
53,300 |
54,000 |
+0.37% |
74,782 |
2012/11/7 |
52,200 |
54,500 |
52,200 |
53,800 |
+4.26% |
110,673 |
2012/11/6 |
51,600 |
52,100 |
51,400 |
51,600 |
+0.00% |
109,538 |
2012/11/5 |
51,000 |
51,800 |
50,800 |
51,600 |
+13.41% |
209,028 |
2012/11/2 |
44,450 |
45,500 |
44,400 |
45,500 |
+2.48% |
50,442 |
2012/11/1 |
45,250 |
46,650 |
43,000 |
44,400 |
+10.04% |
210,863 |
2012/10/31 |
40,050 |
41,100 |
39,950 |
40,350 |
-0.98% |
77,318 |
2012/10/30 |
41,550 |
41,650 |
40,550 |
40,750 |
-1.93% |
52,969 |
2012/10/29 |
42,050 |
42,050 |
41,400 |
41,550 |
-1.31% |
48,900 |
2012/10/26 |
41,900 |
42,350 |
41,750 |
42,100 |
+1.20% |
77,262 |
2012/10/25 |
41,900 |
42,350 |
41,350 |
41,600 |
-0.83% |
44,472 |
2012/10/24 |
41,800 |
42,300 |
41,800 |
41,950 |
-0.47% |
34,356 |
2012/10/23 |
42,550 |
42,700 |
42,050 |
42,150 |
-0.12% |
36,608 |
2012/10/22 |
41,250 |
42,300 |
41,250 |
42,200 |
+0.84% |
42,908 |
2012/10/19 |
42,050 |
42,500 |
41,650 |
41,850 |
-1.30% |
41,527 |
2012/10/18 |
43,550 |
43,700 |
42,150 |
42,400 |
-1.28% |
71,837 |
2012/10/17 |
41,200 |
42,950 |
41,100 |
42,950 |
+6.05% |
130,327 |
2012/10/16 |
39,400 |
41,000 |
39,050 |
40,500 |
+10.66% |
146,779 |
2012/10/15 |
39,150 |
39,600 |
35,350 |
36,600 |
-7.58% |
235,164 |
2012/10/12 |
40,000 |
40,900 |
39,600 |
39,600 |
-15.02% |
202,086 |
2012/10/11 |
47,000 |
48,000 |
46,600 |
46,600 |
-2.31% |
138,137 |
2012/10/10 |
48,550 |
49,000 |
47,500 |
47,700 |
-3.34% |
139,616 |
2012/10/9 |
47,050 |
49,500 |
47,000 |
49,350 |
+5.00% |
568,228 |
2012/10/5 |
47,000 |
47,000 |
47,000 |
47,000 |
+42.42% |
14,885 |
2012/10/4 |
33,000 |
33,000 |
33,000 |
33,000 |
+17.86% |
1,475 |
2012/10/3 |
28,000 |
28,000 |
28,000 |
28,000 |
+21.74% |
2,395 |
2012/10/2 |
23,000 |
23,000 |
23,000 |
23,000 |
+21.05% |
7,547 |
2012/10/1 |
15,000 |
19,070 |
14,950 |
19,000 |
+26.08% |
48,906 |
2012/9/28 |
15,100 |
15,210 |
14,860 |
15,070 |
-0.59% |
23,010 |
2012/9/27 |
15,400 |
15,420 |
14,980 |
15,160 |
-0.72% |
29,106 |
2012/9/26 |
15,000 |
15,340 |
14,820 |
15,270 |
+1.53% |
39,305 |
2012/9/25 |
14,960 |
15,200 |
14,920 |
15,040 |
+0.33% |
22,571 |
2012/9/24 |
14,800 |
15,150 |
14,800 |
14,990 |
+0.33% |
23,027 |
2012/9/21 |
15,070 |
15,350 |
14,700 |
14,940 |
-0.73% |
37,443 |
2012/9/20 |
16,500 |
16,590 |
14,990 |
15,050 |
-3.59% |
108,467 |
2012/9/19 |
15,200 |
15,650 |
14,900 |
15,610 |
+5.26% |
93,102 |
2012/9/18 |
14,330 |
15,000 |
14,200 |
14,830 |
+4.29% |
50,471 |
2012/9/14 |
14,300 |
14,370 |
14,180 |
14,220 |
+0.14% |
29,093 |
2012/9/13 |
14,510 |
14,540 |
14,190 |
14,200 |
-2.47% |
25,288 |
2012/9/12 |
14,250 |
14,620 |
14,250 |
14,560 |
+2.32% |
21,688 |
2012/9/11 |
14,350 |
14,370 |
14,110 |
14,230 |
-1.18% |
12,239 |
2012/9/10 |
14,290 |
14,520 |
14,180 |
14,400 |
+1.77% |
13,040 |
2012/9/7 |
13,900 |
14,200 |
13,750 |
14,150 |
+2.39% |
17,329 |
2012/9/6 |
14,000 |
14,050 |
13,660 |
13,820 |
-1.64% |
19,866 |
2012/9/5 |
14,390 |
14,480 |
14,050 |
14,050 |
-2.16% |
14,479 |
2012/9/4 |
14,420 |
14,620 |
14,310 |
14,360 |
-0.76% |
13,017 |
2012/9/3 |
14,330 |
14,670 |
14,270 |
14,470 |
+1.40% |
12,386 |
2012/8/31 |
14,300 |
14,420 |
14,200 |
14,270 |
-1.18% |
14,393 |
2012/8/30 |
14,690 |
14,690 |
14,290 |
14,440 |
-1.16% |
15,894 |
2012/8/29 |
14,650 |
14,950 |
14,500 |
14,610 |
-1.28% |
15,802 |
2012/8/28 |
15,220 |
15,240 |
14,720 |
14,800 |
-2.57% |
24,971 |
2012/8/27 |
15,000 |
15,370 |
14,990 |
15,190 |
+1.74% |
29,489 |
2012/8/24 |
14,270 |
14,970 |
14,220 |
14,930 |
+3.68% |
27,995 |
2012/8/23 |
14,190 |
14,440 |
14,130 |
14,400 |
+2.49% |
32,095 |
2012/8/22 |
14,110 |
14,230 |
14,030 |
14,050 |
-0.78% |
9,565 |
2012/8/21 |
14,060 |
14,240 |
14,050 |
14,160 |
+0.85% |
9,047 |
2012/8/20 |
14,270 |
14,450 |
13,990 |
14,040 |
-0.57% |
20,023 |
2012/8/17 |
14,220 |
14,220 |
14,010 |
14,120 |
+0.71% |
10,440 |
2012/8/16 |
14,090 |
14,120 |
13,930 |
14,020 |
+0.72% |
8,455 |
2012/8/15 |
14,220 |
14,300 |
13,880 |
13,920 |
-2.86% |
18,158 |
2012/8/14 |
14,100 |
14,360 |
14,100 |
14,330 |
+1.13% |
16,615 |
2012/8/13 |
13,770 |
14,180 |
13,750 |
14,170 |
+2.16% |
14,677 |
2012/8/10 |
13,700 |
13,980 |
13,690 |
13,870 |
+0.87% |
17,722 |
2012/8/9 |
13,670 |
13,840 |
13,110 |
13,750 |
-3.64% |
57,851 |
2012/8/8 |
14,470 |
14,600 |
14,230 |
14,270 |
-0.90% |
19,753 |
2012/8/7 |
14,240 |
14,460 |
14,020 |
14,400 |
+1.12% |
28,965 |
2012/8/6 |
14,560 |
14,810 |
14,180 |
14,240 |
-0.49% |
25,710 |
2012/8/3 |
14,390 |
14,400 |
14,190 |
14,310 |
-1.58% |
17,937 |
2012/8/2 |
14,370 |
14,650 |
14,300 |
14,540 |
+2.11% |
15,282 |
2012/8/1 |
14,230 |
14,360 |
14,110 |
14,240 |
-1.18% |
13,129 |
2012/7/31 |
14,070 |
14,520 |
14,060 |
14,410 |
+2.42% |
17,679 |
2012/7/30 |
14,130 |
14,330 |
14,010 |
14,070 |
-0.28% |
14,015 |
2012/7/27 |
14,220 |
14,300 |
13,980 |
14,110 |
+1.58% |
22,492 |
2012/7/26 |
13,380 |
13,980 |
13,340 |
13,890 |
+3.43% |
17,628 |
2012/7/25 |
13,650 |
13,680 |
13,350 |
13,430 |
-1.25% |
26,215 |
2012/7/24 |
13,330 |
13,770 |
13,330 |
13,600 |
+1.19% |
28,283 |
2012/7/23 |
13,800 |
13,840 |
13,440 |
13,440 |
-4.48% |
25,640 |
2012/7/20 |
14,350 |
14,400 |
14,040 |
14,070 |
-2.83% |
24,764 |
2012/7/19 |
14,580 |
14,800 |
14,410 |
14,480 |
-0.28% |
26,190 |
2012/7/18 |
15,310 |
15,350 |
14,370 |
14,520 |
-5.16% |
75,088 |
2012/7/17 |
15,750 |
15,750 |
15,290 |
15,310 |
-1.16% |
20,805 |
2012/7/13 |
15,500 |
15,800 |
15,360 |
15,490 |
-0.26% |
19,997 |
2012/7/12 |
15,950 |
15,990 |
15,530 |
15,530 |
-2.63% |
27,242 |
2012/7/11 |
15,870 |
16,100 |
15,750 |
15,950 |
-0.44% |
20,016 |
2012/7/10 |
15,590 |
16,250 |
15,590 |
16,020 |
+2.69% |
34,951 |
2012/7/9 |
15,900 |
15,970 |
15,460 |
15,600 |
-2.68% |
39,218 |
2012/7/6 |
15,850 |
16,090 |
15,430 |
16,030 |
+1.20% |
59,687 |
2012/7/5 |
16,540 |
16,670 |
15,840 |
15,840 |
-4.17% |
56,855 |
2012/7/4 |
16,700 |
17,100 |
16,490 |
16,530 |
+0.85% |
60,135 |
2012/7/3 |
16,110 |
16,400 |
16,080 |
16,390 |
+1.93% |
41,036 |
2012/7/2 |
15,880 |
16,250 |
15,650 |
16,080 |
+3.54% |
51,803 |
2012/6/29 |
15,480 |
15,600 |
15,080 |
15,530 |
+0.58% |
21,813 |
|