日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/7/18 |
1,779 |
1,779 |
1,776 |
1,776 |
-0.06% |
11,700 |
2012/7/17 |
1,776 |
1,778 |
1,776 |
1,777 |
+0.06% |
9,700 |
2012/7/13 |
1,774 |
1,777 |
1,774 |
1,776 |
-0.11% |
12,600 |
2012/7/12 |
1,777 |
1,778 |
1,776 |
1,778 |
+0.00% |
1,600 |
2012/7/11 |
1,776 |
1,778 |
1,776 |
1,778 |
+0.17% |
26,900 |
2012/7/10 |
1,775 |
1,776 |
1,775 |
1,775 |
-0.06% |
26,800 |
2012/7/9 |
1,775 |
1,777 |
1,775 |
1,776 |
+0.00% |
18,500 |
2012/7/6 |
1,775 |
1,776 |
1,774 |
1,776 |
+0.11% |
21,400 |
2012/7/5 |
1,773 |
1,775 |
1,772 |
1,774 |
+0.06% |
25,700 |
2012/7/4 |
1,773 |
1,774 |
1,773 |
1,773 |
-0.06% |
2,900 |
2012/7/3 |
1,775 |
1,776 |
1,774 |
1,774 |
+0.00% |
22,600 |
2012/7/2 |
1,774 |
1,775 |
1,774 |
1,774 |
+0.00% |
6,600 |
2012/6/29 |
1,774 |
1,775 |
1,774 |
1,774 |
+0.11% |
7,300 |
2012/6/28 |
1,772 |
1,773 |
1,772 |
1,772 |
-0.11% |
6,300 |
2012/6/27 |
1,772 |
1,775 |
1,772 |
1,774 |
-0.06% |
13,700 |
2012/6/26 |
1,772 |
1,775 |
1,772 |
1,775 |
+0.06% |
4,000 |
2012/6/25 |
1,772 |
1,776 |
1,772 |
1,774 |
+0.11% |
26,600 |
2012/6/22 |
1,772 |
1,773 |
1,772 |
1,772 |
+0.00% |
20,400 |
2012/6/21 |
1,772 |
1,773 |
1,772 |
1,772 |
+0.00% |
18,400 |
2012/6/20 |
1,771 |
1,773 |
1,770 |
1,772 |
+0.06% |
30,700 |
2012/6/19 |
1,771 |
1,774 |
1,771 |
1,771 |
+0.00% |
7,000 |
2012/6/18 |
1,771 |
1,773 |
1,771 |
1,771 |
+0.00% |
5,700 |
2012/6/15 |
1,771 |
1,774 |
1,771 |
1,771 |
+0.00% |
5,700 |
2012/6/14 |
1,772 |
1,774 |
1,771 |
1,771 |
+0.00% |
3,600 |
2012/6/13 |
1,774 |
1,775 |
1,771 |
1,771 |
-0.17% |
700 |
2012/6/12 |
1,771 |
1,774 |
1,771 |
1,774 |
+0.17% |
7,700 |
2012/6/11 |
1,770 |
1,773 |
1,770 |
1,771 |
+0.00% |
3,700 |
2012/6/8 |
1,770 |
1,771 |
1,770 |
1,771 |
+0.00% |
11,600 |
2012/6/7 |
1,775 |
1,775 |
1,771 |
1,771 |
-0.23% |
2,800 |
2012/6/6 |
1,772 |
1,776 |
1,771 |
1,775 |
+0.23% |
30,500 |
2012/6/5 |
1,770 |
1,771 |
1,770 |
1,771 |
+0.00% |
7,900 |
2012/6/4 |
1,769 |
1,771 |
1,769 |
1,771 |
+0.11% |
12,000 |
2012/6/1 |
1,770 |
1,770 |
1,769 |
1,769 |
+0.00% |
3,300 |
2012/5/31 |
1,769 |
1,772 |
1,769 |
1,769 |
+0.00% |
10,400 |
2012/5/30 |
1,768 |
1,772 |
1,768 |
1,769 |
-0.06% |
13,300 |
2012/5/29 |
1,770 |
1,770 |
1,768 |
1,770 |
+0.11% |
10,500 |
2012/5/28 |
1,768 |
1,769 |
1,768 |
1,768 |
+0.00% |
3,600 |
2012/5/25 |
1,768 |
1,769 |
1,768 |
1,768 |
+0.00% |
10,000 |
2012/5/24 |
1,767 |
1,769 |
1,767 |
1,768 |
+0.06% |
8,300 |
2012/5/23 |
1,767 |
1,769 |
1,767 |
1,767 |
+0.00% |
7,600 |
2012/5/22 |
1,767 |
1,768 |
1,767 |
1,767 |
-0.17% |
23,200 |
2012/5/21 |
1,767 |
1,770 |
1,767 |
1,770 |
+0.11% |
10,900 |
2012/5/18 |
1,767 |
1,768 |
1,767 |
1,768 |
+0.06% |
14,700 |
2012/5/17 |
1,767 |
1,768 |
1,767 |
1,767 |
+0.00% |
12,700 |
2012/5/16 |
1,767 |
1,768 |
1,767 |
1,767 |
+0.00% |
4,700 |
2012/5/15 |
1,768 |
1,770 |
1,767 |
1,767 |
-0.06% |
10,100 |
2012/5/14 |
1,766 |
1,769 |
1,766 |
1,768 |
+0.11% |
68,700 |
2012/5/11 |
1,766 |
1,767 |
1,766 |
1,766 |
+0.00% |
7,300 |
2012/5/10 |
1,766 |
1,768 |
1,766 |
1,766 |
+0.00% |
29,400 |
2012/5/9 |
1,766 |
1,767 |
1,766 |
1,766 |
-0.11% |
7,100 |
2012/5/8 |
1,772 |
1,772 |
1,767 |
1,768 |
-0.17% |
16,500 |
2012/5/7 |
1,767 |
1,771 |
1,767 |
1,771 |
+0.06% |
22,100 |
2012/5/2 |
1,767 |
1,770 |
1,766 |
1,770 |
+0.23% |
9,000 |
2012/5/1 |
1,766 |
1,767 |
1,765 |
1,766 |
+0.06% |
66,100 |
2012/4/27 |
1,765 |
1,767 |
1,764 |
1,765 |
+0.00% |
120,000 |
2012/4/26 |
1,766 |
1,767 |
1,763 |
1,765 |
-0.11% |
315,200 |
2012/4/25 |
1,768 |
1,768 |
1,766 |
1,767 |
+0.06% |
34,900 |
2012/4/24 |
1,766 |
1,768 |
1,765 |
1,766 |
+0.00% |
28,400 |
2012/4/23 |
1,766 |
1,767 |
1,766 |
1,766 |
+0.00% |
26,100 |
2012/4/20 |
1,767 |
1,769 |
1,766 |
1,766 |
+0.00% |
21,600 |
2012/4/19 |
1,766 |
1,768 |
1,766 |
1,766 |
-0.11% |
29,300 |
2012/4/18 |
1,768 |
1,768 |
1,765 |
1,768 |
+0.11% |
54,000 |
2012/4/17 |
1,766 |
1,770 |
1,765 |
1,766 |
-0.06% |
108,500 |
2012/4/16 |
1,766 |
1,772 |
1,766 |
1,767 |
+0.06% |
49,500 |
2012/4/13 |
1,766 |
1,768 |
1,766 |
1,766 |
+0.00% |
29,600 |
2012/4/12 |
1,768 |
1,768 |
1,766 |
1,766 |
+0.00% |
18,100 |
2012/4/11 |
1,767 |
1,769 |
1,766 |
1,766 |
+0.06% |
33,800 |
2012/4/10 |
1,765 |
1,768 |
1,765 |
1,765 |
+0.06% |
35,900 |
2012/4/9 |
1,764 |
1,767 |
1,764 |
1,764 |
+0.00% |
46,700 |
2012/4/6 |
1,766 |
1,768 |
1,764 |
1,764 |
-0.17% |
23,000 |
2012/4/5 |
1,764 |
1,770 |
1,764 |
1,767 |
+0.17% |
38,600 |
2012/4/4 |
1,765 |
1,768 |
1,763 |
1,764 |
+0.06% |
31,800 |
2012/4/3 |
1,764 |
1,766 |
1,762 |
1,763 |
-0.06% |
74,800 |
2012/4/2 |
1,764 |
1,772 |
1,760 |
1,764 |
-0.40% |
262,700 |
2012/3/30 |
1,763 |
1,774 |
1,763 |
1,771 |
+0.51% |
45,700 |
2012/3/29 |
1,766 |
1,773 |
1,762 |
1,762 |
-0.90% |
39,300 |
2012/3/28 |
1,775 |
1,778 |
1,775 |
1,778 |
+0.23% |
179,300 |
2012/3/27 |
1,774 |
1,775 |
1,774 |
1,774 |
+0.06% |
238,600 |
2012/3/26 |
1,774 |
1,775 |
1,772 |
1,773 |
-0.06% |
362,000 |
2012/3/23 |
1,774 |
1,775 |
1,773 |
1,774 |
+0.00% |
787,100 |
2012/3/22 |
1,775 |
1,776 |
1,774 |
1,774 |
-0.06% |
939,100 |
2012/3/21 |
1,776 |
1,776 |
1,775 |
1,775 |
+0.00% |
852,700 |
2012/3/19 |
1,775 |
1,776 |
1,775 |
1,775 |
-0.06% |
185,600 |
2012/3/16 |
1,776 |
1,777 |
1,775 |
1,776 |
+0.06% |
683,300 |
2012/3/15 |
1,776 |
1,776 |
1,775 |
1,775 |
+0.00% |
331,800 |
2012/3/14 |
1,775 |
1,776 |
1,775 |
1,775 |
+0.00% |
272,300 |
2012/3/13 |
1,775 |
1,777 |
1,775 |
1,775 |
+0.06% |
777,400 |
2012/3/12 |
1,775 |
1,775 |
1,774 |
1,774 |
-0.06% |
519,200 |
2012/3/9 |
1,774 |
1,776 |
1,774 |
1,775 |
+0.06% |
1,122,300 |
2012/3/8 |
1,774 |
1,775 |
1,773 |
1,774 |
+0.00% |
1,156,400 |
2012/3/7 |
1,773 |
1,774 |
1,773 |
1,774 |
+0.00% |
757,000 |
2012/3/6 |
1,774 |
1,775 |
1,773 |
1,774 |
+0.00% |
1,127,300 |
2012/3/5 |
1,774 |
1,774 |
1,773 |
1,774 |
+0.06% |
372,800 |
2012/3/2 |
1,773 |
1,774 |
1,773 |
1,773 |
+0.00% |
1,130,200 |
2012/3/1 |
1,773 |
1,774 |
1,773 |
1,773 |
+0.00% |
1,305,300 |
2012/2/29 |
1,773 |
1,776 |
1,773 |
1,773 |
+0.00% |
1,566,000 |
2012/2/28 |
1,773 |
1,774 |
1,773 |
1,773 |
+0.00% |
943,500 |
2012/2/27 |
1,773 |
1,774 |
1,773 |
1,773 |
+0.00% |
880,000 |
2012/2/24 |
1,773 |
1,774 |
1,773 |
1,773 |
+0.00% |
1,200,700 |
2012/2/23 |
1,774 |
1,774 |
1,773 |
1,773 |
+0.00% |
1,060,000 |
2012/2/22 |
1,773 |
1,775 |
1,773 |
1,773 |
-0.11% |
1,028,300 |
2012/2/21 |
1,774 |
1,775 |
1,773 |
1,775 |
+0.00% |
2,207,500 |
2012/2/20 |
1,774 |
1,776 |
1,773 |
1,775 |
+8.90% |
3,255,000 |
2012/2/17 |
1,630 |
1,630 |
1,630 |
1,630 |
+22.56% |
53,600 |
2012/2/16 |
1,330 |
1,343 |
1,327 |
1,330 |
+0.08% |
275,300 |
2012/2/15 |
1,334 |
1,334 |
1,322 |
1,329 |
-0.08% |
228,900 |
2012/2/14 |
1,325 |
1,330 |
1,319 |
1,330 |
+0.91% |
193,100 |
2012/2/13 |
1,313 |
1,318 |
1,310 |
1,318 |
+0.61% |
125,000 |
2012/2/10 |
1,310 |
1,310 |
1,306 |
1,310 |
+0.31% |
146,100 |
2012/2/9 |
1,312 |
1,314 |
1,305 |
1,306 |
-0.38% |
306,800 |
2012/2/8 |
1,310 |
1,315 |
1,302 |
1,311 |
-0.08% |
211,000 |
2012/2/7 |
1,312 |
1,315 |
1,306 |
1,312 |
+0.00% |
142,900 |
2012/2/6 |
1,316 |
1,319 |
1,310 |
1,312 |
+0.15% |
177,100 |
2012/2/3 |
1,319 |
1,323 |
1,308 |
1,310 |
-0.15% |
140,800 |
2012/2/2 |
1,329 |
1,337 |
1,312 |
1,312 |
-1.13% |
198,200 |
2012/2/1 |
1,314 |
1,327 |
1,314 |
1,327 |
+1.07% |
124,400 |
2012/1/31 |
1,326 |
1,329 |
1,310 |
1,313 |
-0.45% |
166,000 |
2012/1/30 |
1,308 |
1,319 |
1,302 |
1,319 |
+1.31% |
142,600 |
2012/1/27 |
1,298 |
1,304 |
1,294 |
1,302 |
+0.93% |
93,400 |
2012/1/26 |
1,300 |
1,306 |
1,289 |
1,290 |
-0.92% |
147,400 |
2012/1/25 |
1,300 |
1,309 |
1,296 |
1,302 |
+0.93% |
169,700 |
2012/1/24 |
1,287 |
1,291 |
1,283 |
1,290 |
+0.00% |
177,400 |
2012/1/23 |
1,290 |
1,293 |
1,282 |
1,290 |
+0.16% |
146,100 |
|