日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/24 |
1,963 |
1,973 |
1,963 |
1,971 |
+0.46% |
3,600 |
2011/3/23 |
1,950 |
1,963 |
1,946 |
1,962 |
+0.26% |
1,700 |
2011/3/22 |
1,915 |
1,957 |
1,915 |
1,957 |
+1.66% |
7,300 |
2011/3/18 |
1,920 |
1,925 |
1,912 |
1,925 |
-0.21% |
1,200 |
2011/3/17 |
1,901 |
1,929 |
1,901 |
1,929 |
+0.89% |
1,000 |
2011/3/16 |
1,890 |
1,912 |
1,890 |
1,912 |
+0.00% |
900 |
2011/3/15 |
1,915 |
1,916 |
1,912 |
1,912 |
+0.00% |
1,600 |
2011/3/14 |
1,820 |
1,915 |
1,820 |
1,912 |
-3.43% |
1,000 |
2011/3/11 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
300 |
2011/3/10 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
800 |
2011/3/9 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
500 |
2011/3/8 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,200 |
2011/3/7 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
500 |
2011/3/4 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,500 |
2011/3/3 |
1,980 |
1,981 |
1,980 |
1,980 |
+0.00% |
1,900 |
2011/3/2 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,500 |
2011/3/1 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
900 |
2011/2/28 |
1,980 |
1,981 |
1,980 |
1,980 |
+0.00% |
2,300 |
2011/2/25 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.05% |
4,000 |
2011/2/24 |
1,980 |
1,981 |
1,980 |
1,981 |
+0.05% |
400 |
2011/2/23 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,800 |
2011/2/22 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.05% |
300 |
2011/2/21 |
1,980 |
1,981 |
1,980 |
1,981 |
+0.05% |
1,200 |
2011/2/18 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
2,000 |
2011/2/17 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,300 |
2011/2/16 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,400 |
2011/2/15 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,700 |
2011/2/14 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.05% |
1,800 |
2011/2/10 |
1,980 |
1,981 |
1,980 |
1,981 |
+0.05% |
300 |
2011/2/7 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,500 |
2011/2/4 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
700 |
2011/2/3 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
400 |
2011/2/2 |
1,987 |
1,987 |
1,980 |
1,980 |
+0.00% |
200 |
2011/2/1 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
200 |
2011/1/31 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.40% |
600 |
2011/1/28 |
1,980 |
1,988 |
1,980 |
1,988 |
+0.40% |
1,000 |
2011/1/27 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.20% |
700 |
2011/1/26 |
1,980 |
1,984 |
1,980 |
1,984 |
+0.20% |
300 |
2011/1/25 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,600 |
2011/1/24 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
2,000 |
2011/1/21 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,200 |
2011/1/20 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
2,200 |
2011/1/19 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
1,900 |
2011/1/18 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
2,800 |
2011/1/17 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
3,500 |
2011/1/14 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
2,200 |
2011/1/13 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.00% |
7,100 |
2011/1/12 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.05% |
2,800 |
2011/1/11 |
1,979 |
1,980 |
1,979 |
1,979 |
-0.05% |
15,300 |
2011/1/7 |
1,980 |
1,980 |
1,979 |
1,980 |
+0.00% |
16,300 |
2011/1/6 |
1,980 |
1,984 |
1,980 |
1,980 |
-0.85% |
11,500 |
2011/1/5 |
1,997 |
1,998 |
1,996 |
1,997 |
+0.00% |
32,900 |
2011/1/4 |
1,997 |
1,997 |
1,996 |
1,997 |
+0.05% |
61,600 |
2010/12/30 |
1,997 |
1,997 |
1,996 |
1,996 |
-0.05% |
32,200 |
2010/12/29 |
1,995 |
1,997 |
1,995 |
1,997 |
+0.10% |
21,700 |
2010/12/28 |
1,995 |
1,995 |
1,995 |
1,995 |
-0.05% |
12,200 |
2010/12/27 |
1,995 |
1,996 |
1,994 |
1,996 |
+0.05% |
92,000 |
2010/12/24 |
1,995 |
1,996 |
1,995 |
1,995 |
-0.05% |
27,800 |
2010/12/22 |
1,995 |
1,996 |
1,995 |
1,996 |
+0.00% |
4,100 |
2010/12/21 |
1,995 |
1,996 |
1,995 |
1,996 |
+0.05% |
30,700 |
2010/12/20 |
1,996 |
1,996 |
1,995 |
1,995 |
+0.00% |
19,900 |
2010/12/17 |
1,995 |
1,995 |
1,995 |
1,995 |
+0.00% |
13,000 |
2010/12/16 |
1,995 |
1,995 |
1,995 |
1,995 |
+0.00% |
4,700 |
2010/12/15 |
1,995 |
1,995 |
1,995 |
1,995 |
+0.05% |
11,200 |
2010/12/14 |
1,992 |
1,996 |
1,992 |
1,994 |
+0.10% |
29,400 |
2010/12/13 |
1,992 |
1,993 |
1,992 |
1,992 |
+0.00% |
51,100 |
2010/12/10 |
1,992 |
1,993 |
1,991 |
1,992 |
+0.00% |
23,500 |
2010/12/9 |
1,991 |
1,992 |
1,990 |
1,992 |
+0.05% |
17,000 |
2010/12/8 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.00% |
49,500 |
2010/12/7 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
63,300 |
2010/12/6 |
1,989 |
1,990 |
1,989 |
1,990 |
+0.00% |
102,600 |
2010/12/3 |
1,989 |
1,990 |
1,989 |
1,990 |
+0.05% |
44,100 |
2010/12/2 |
1,989 |
1,989 |
1,989 |
1,989 |
+0.00% |
49,800 |
2010/12/1 |
1,989 |
1,989 |
1,989 |
1,989 |
+0.00% |
48,900 |
2010/11/30 |
1,989 |
1,989 |
1,989 |
1,989 |
+0.00% |
99,000 |
2010/11/29 |
1,989 |
1,990 |
1,989 |
1,989 |
-0.05% |
85,300 |
2010/11/26 |
1,990 |
1,991 |
1,989 |
1,990 |
+0.05% |
225,800 |
2010/11/25 |
1,990 |
1,991 |
1,988 |
1,989 |
-0.05% |
331,000 |
2010/11/24 |
1,988 |
1,990 |
1,987 |
1,990 |
+18.31% |
334,600 |
2010/11/22 |
1,682 |
1,682 |
1,682 |
1,682 |
+21.71% |
3,900 |
2010/11/19 |
1,381 |
1,389 |
1,381 |
1,382 |
-0.50% |
1,100 |
2010/11/18 |
1,390 |
1,390 |
1,380 |
1,389 |
+0.65% |
1,200 |
2010/11/17 |
1,385 |
1,385 |
1,320 |
1,380 |
-0.36% |
4,400 |
2010/11/16 |
1,390 |
1,392 |
1,380 |
1,385 |
-0.72% |
1,000 |
2010/11/15 |
1,400 |
1,400 |
1,393 |
1,395 |
+0.14% |
700 |
2010/11/12 |
1,407 |
1,410 |
1,385 |
1,393 |
-0.29% |
1,600 |
2010/11/11 |
1,419 |
1,419 |
1,390 |
1,397 |
-1.69% |
3,000 |
2010/11/10 |
1,430 |
1,430 |
1,420 |
1,421 |
+0.07% |
500 |
2010/11/9 |
1,418 |
1,420 |
1,411 |
1,420 |
-1.39% |
1,100 |
2010/11/8 |
1,440 |
1,445 |
1,433 |
1,440 |
+0.70% |
1,000 |
2010/11/5 |
1,440 |
1,441 |
1,430 |
1,430 |
+0.00% |
1,900 |
2010/11/4 |
1,430 |
1,438 |
1,430 |
1,430 |
+0.07% |
1,500 |
2010/11/2 |
1,480 |
1,480 |
1,371 |
1,429 |
-3.45% |
3,300 |
2010/11/1 |
1,500 |
1,500 |
1,480 |
1,480 |
-1.33% |
400 |
2010/10/29 |
1,505 |
1,510 |
1,465 |
1,500 |
+0.00% |
2,700 |
2010/10/28 |
1,495 |
1,508 |
1,494 |
1,500 |
+0.40% |
5,900 |
2010/10/27 |
1,486 |
1,494 |
1,486 |
1,494 |
+0.95% |
1,400 |
2010/10/26 |
1,470 |
1,480 |
1,470 |
1,480 |
+1.02% |
2,600 |
2010/10/25 |
1,470 |
1,470 |
1,441 |
1,465 |
+0.69% |
900 |
2010/10/22 |
1,465 |
1,470 |
1,450 |
1,455 |
-0.68% |
2,500 |
2010/10/21 |
1,469 |
1,469 |
1,463 |
1,465 |
+0.14% |
900 |
2010/10/20 |
1,463 |
1,463 |
1,460 |
1,463 |
+0.00% |
2,800 |
2010/10/19 |
1,464 |
1,464 |
1,463 |
1,463 |
-0.48% |
600 |
2010/10/18 |
1,474 |
1,474 |
1,463 |
1,470 |
+1.80% |
1,000 |
2010/10/15 |
1,445 |
1,445 |
1,430 |
1,444 |
+0.00% |
1,000 |
2010/10/14 |
1,442 |
1,483 |
1,431 |
1,444 |
+0.14% |
2,800 |
2010/10/13 |
1,452 |
1,453 |
1,442 |
1,442 |
-0.69% |
1,500 |
2010/10/12 |
1,430 |
1,646 |
1,430 |
1,452 |
+2.61% |
6,800 |
2010/10/8 |
1,410 |
1,415 |
1,410 |
1,415 |
+0.71% |
1,500 |
2010/10/7 |
1,395 |
1,405 |
1,395 |
1,405 |
+0.72% |
300 |
2010/10/6 |
1,390 |
1,408 |
1,390 |
1,395 |
-0.36% |
3,900 |
2010/10/5 |
1,399 |
1,402 |
1,390 |
1,400 |
+0.14% |
1,700 |
2010/10/4 |
1,400 |
1,400 |
1,390 |
1,398 |
+1.23% |
3,500 |
2010/10/1 |
1,390 |
1,395 |
1,380 |
1,381 |
-1.00% |
1,300 |
2010/9/30 |
1,393 |
1,399 |
1,380 |
1,395 |
+0.14% |
1,500 |
2010/9/29 |
1,393 |
1,394 |
1,392 |
1,393 |
+0.07% |
700 |
2010/9/28 |
1,394 |
1,394 |
1,392 |
1,392 |
+0.00% |
500 |
2010/9/27 |
1,388 |
1,394 |
1,385 |
1,392 |
+0.51% |
1,700 |
2010/9/24 |
1,395 |
1,395 |
1,370 |
1,385 |
+1.09% |
800 |
2010/9/22 |
1,369 |
1,383 |
1,360 |
1,370 |
+0.00% |
1,100 |
2010/9/21 |
1,352 |
1,370 |
1,350 |
1,370 |
+1.11% |
1,800 |
2010/9/17 |
1,360 |
1,360 |
1,355 |
1,355 |
-0.29% |
1,100 |
2010/9/16 |
1,356 |
1,359 |
1,356 |
1,359 |
+0.30% |
700 |
|