日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/7/25 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.13% |
15 |
2012/7/24 |
79,100 |
79,100 |
79,000 |
79,000 |
-0.13% |
117 |
2012/7/23 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
32 |
2012/7/20 |
79,100 |
79,100 |
79,100 |
79,100 |
-0.13% |
31 |
2012/7/19 |
79,200 |
79,200 |
79,200 |
79,200 |
+0.00% |
21 |
2012/7/18 |
79,200 |
79,200 |
79,200 |
79,200 |
+0.13% |
52 |
2012/7/17 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
3 |
2012/7/13 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
2 |
2012/7/12 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
17 |
2012/7/10 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
18 |
2012/7/9 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.13% |
12 |
2012/7/6 |
79,000 |
79,000 |
79,000 |
79,000 |
+0.00% |
6 |
2012/7/5 |
79,000 |
79,000 |
79,000 |
79,000 |
-0.13% |
40 |
2012/7/4 |
79,000 |
79,100 |
79,000 |
79,100 |
+0.13% |
8 |
2012/7/3 |
79,000 |
79,000 |
79,000 |
79,000 |
+0.00% |
98 |
2012/7/2 |
79,000 |
79,000 |
79,000 |
79,000 |
+0.13% |
34 |
2012/6/29 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
99 |
2012/6/28 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
32 |
2012/6/27 |
78,900 |
78,900 |
78,900 |
78,900 |
-0.13% |
42 |
2012/6/25 |
79,000 |
79,000 |
79,000 |
79,000 |
+0.00% |
6 |
2012/6/22 |
78,900 |
79,000 |
78,900 |
79,000 |
+0.00% |
5 |
2012/6/21 |
78,900 |
79,000 |
78,900 |
79,000 |
+0.13% |
2 |
2012/6/20 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.13% |
1 |
2012/6/18 |
78,800 |
78,800 |
78,800 |
78,800 |
+0.00% |
6 |
2012/6/15 |
78,800 |
78,800 |
78,800 |
78,800 |
-0.13% |
15 |
2012/6/13 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
1 |
2012/6/8 |
78,800 |
78,900 |
78,800 |
78,900 |
+0.13% |
2 |
2012/6/7 |
78,800 |
78,800 |
78,800 |
78,800 |
-0.13% |
3 |
2012/6/6 |
78,800 |
78,900 |
78,800 |
78,900 |
+0.25% |
2 |
2012/6/4 |
78,700 |
78,700 |
78,700 |
78,700 |
-0.13% |
11 |
2012/6/1 |
78,800 |
78,800 |
78,700 |
78,800 |
+0.00% |
4 |
2012/5/30 |
78,800 |
78,800 |
78,800 |
78,800 |
+0.00% |
2 |
2012/5/29 |
78,700 |
78,800 |
78,700 |
78,800 |
+0.13% |
4 |
2012/5/28 |
78,700 |
78,700 |
78,700 |
78,700 |
-0.25% |
23 |
2012/5/23 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.25% |
41 |
2012/5/21 |
78,700 |
78,700 |
78,700 |
78,700 |
-0.13% |
20 |
2012/5/18 |
78,800 |
78,800 |
78,800 |
78,800 |
-0.13% |
2 |
2012/5/16 |
78,700 |
78,900 |
78,700 |
78,900 |
+0.25% |
63 |
2012/5/15 |
78,700 |
78,700 |
78,700 |
78,700 |
+0.00% |
20 |
2012/5/14 |
78,800 |
78,800 |
78,700 |
78,700 |
-0.13% |
10 |
2012/5/11 |
78,800 |
78,800 |
78,800 |
78,800 |
+0.13% |
1 |
2012/5/10 |
78,800 |
78,800 |
78,700 |
78,700 |
+0.00% |
6 |
2012/5/8 |
78,800 |
78,800 |
78,700 |
78,700 |
-0.13% |
5 |
2012/5/7 |
78,800 |
78,800 |
78,800 |
78,800 |
+0.00% |
1 |
2012/5/2 |
78,800 |
78,800 |
78,800 |
78,800 |
-0.13% |
4 |
2012/5/1 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
1 |
2012/4/27 |
78,800 |
78,900 |
78,700 |
78,900 |
+0.00% |
15 |
2012/4/26 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
1 |
2012/4/25 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
1 |
2012/4/24 |
78,800 |
78,900 |
78,700 |
78,900 |
+0.13% |
42 |
2012/4/23 |
78,800 |
78,800 |
78,800 |
78,800 |
-0.13% |
2 |
2012/4/20 |
78,700 |
78,900 |
78,700 |
78,900 |
+0.00% |
4 |
2012/4/19 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.00% |
1 |
2012/4/18 |
78,900 |
78,900 |
78,900 |
78,900 |
+0.13% |
1 |
2012/4/17 |
78,700 |
78,800 |
78,700 |
78,800 |
+0.13% |
18 |
2012/4/16 |
78,700 |
78,700 |
78,700 |
78,700 |
-0.13% |
6 |
2012/4/13 |
78,700 |
78,800 |
78,700 |
78,800 |
+0.13% |
20 |
2012/4/12 |
78,700 |
78,700 |
78,700 |
78,700 |
+0.00% |
6 |
2012/4/11 |
78,700 |
78,700 |
78,700 |
78,700 |
-0.25% |
4 |
2012/4/10 |
78,800 |
78,900 |
78,700 |
78,900 |
+0.25% |
22 |
2012/4/9 |
78,800 |
78,800 |
78,700 |
78,700 |
-0.13% |
7 |
2012/4/6 |
78,800 |
78,800 |
78,800 |
78,800 |
+0.00% |
1 |
2012/4/5 |
78,700 |
78,900 |
78,700 |
78,800 |
+0.25% |
5 |
2012/4/4 |
78,600 |
78,600 |
78,600 |
78,600 |
-0.38% |
2 |
2012/4/3 |
78,600 |
78,900 |
78,600 |
78,900 |
+0.38% |
68 |
2012/4/2 |
78,500 |
78,600 |
78,500 |
78,600 |
+0.13% |
33 |
2012/3/30 |
78,400 |
78,500 |
78,400 |
78,500 |
+0.00% |
14 |
2012/3/29 |
78,600 |
78,600 |
78,500 |
78,500 |
+0.00% |
2 |
2012/3/28 |
78,400 |
78,500 |
78,400 |
78,500 |
+0.13% |
78 |
2012/3/27 |
78,400 |
78,500 |
78,300 |
78,400 |
-0.13% |
30 |
2012/3/26 |
78,500 |
78,500 |
78,400 |
78,500 |
-0.51% |
24 |
2012/3/23 |
78,300 |
78,900 |
78,300 |
78,900 |
+0.77% |
56 |
2012/3/22 |
78,200 |
78,300 |
78,200 |
78,300 |
+0.13% |
103 |
2012/3/21 |
78,200 |
78,300 |
78,200 |
78,200 |
+0.00% |
107 |
2012/3/19 |
79,100 |
79,100 |
78,100 |
78,200 |
-1.14% |
44 |
2012/3/16 |
79,100 |
79,200 |
79,100 |
79,100 |
+0.00% |
667 |
2012/3/15 |
79,100 |
79,200 |
79,100 |
79,100 |
+0.00% |
145 |
2012/3/14 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
118 |
2012/3/13 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
322 |
2012/3/12 |
79,100 |
79,100 |
79,100 |
79,100 |
+0.00% |
130 |
2012/3/9 |
79,100 |
79,200 |
79,100 |
79,100 |
+0.00% |
241 |
2012/3/8 |
79,000 |
79,200 |
79,000 |
79,100 |
+0.13% |
723 |
2012/3/7 |
79,000 |
79,100 |
79,000 |
79,000 |
-0.13% |
140 |
2012/3/6 |
79,000 |
79,100 |
79,000 |
79,100 |
+0.13% |
1,356 |
2012/3/5 |
79,000 |
79,000 |
78,900 |
79,000 |
+0.00% |
1,268 |
2012/3/2 |
78,900 |
79,000 |
78,900 |
79,000 |
+0.00% |
337 |
2012/3/1 |
78,900 |
79,000 |
78,900 |
79,000 |
+0.25% |
1,372 |
2012/2/29 |
78,800 |
78,900 |
78,800 |
78,800 |
+0.00% |
634 |
2012/2/28 |
78,800 |
78,900 |
78,800 |
78,800 |
-0.13% |
1,047 |
2012/2/27 |
78,900 |
78,900 |
78,800 |
78,900 |
+0.00% |
1,378 |
2012/2/24 |
78,900 |
79,000 |
78,800 |
78,900 |
+5.34% |
7,013 |
2012/2/23 |
74,900 |
74,900 |
74,900 |
74,900 |
+15.41% |
143 |
2012/2/22 |
64,900 |
64,900 |
64,900 |
64,900 |
+18.21% |
22 |
2012/2/21 |
54,900 |
54,900 |
54,900 |
54,900 |
+14.61% |
39 |
2012/2/20 |
47,500 |
47,900 |
47,500 |
47,900 |
+0.84% |
12 |
2012/2/17 |
47,900 |
47,900 |
47,250 |
47,500 |
-0.84% |
16 |
2012/2/16 |
47,900 |
47,950 |
47,900 |
47,900 |
+0.00% |
24 |
2012/2/15 |
47,400 |
47,900 |
47,050 |
47,900 |
+1.05% |
24 |
2012/2/14 |
47,100 |
47,400 |
47,000 |
47,400 |
+0.42% |
7 |
2012/2/13 |
47,200 |
47,250 |
47,050 |
47,200 |
+0.00% |
16 |
2012/2/10 |
47,000 |
48,000 |
46,700 |
47,200 |
+0.43% |
22 |
2012/2/9 |
46,750 |
47,000 |
46,750 |
47,000 |
+0.53% |
8 |
2012/2/8 |
46,750 |
46,750 |
46,750 |
46,750 |
-0.11% |
3 |
2012/2/7 |
46,800 |
46,800 |
46,800 |
46,800 |
+0.43% |
3 |
2012/2/6 |
47,000 |
47,000 |
46,600 |
46,600 |
-0.85% |
7 |
2012/2/3 |
48,000 |
48,000 |
46,600 |
47,000 |
-2.08% |
24 |
2012/2/2 |
47,500 |
48,000 |
47,100 |
48,000 |
-0.21% |
7 |
2012/2/1 |
48,100 |
48,100 |
48,100 |
48,100 |
+2.78% |
8 |
2012/1/31 |
47,000 |
47,000 |
46,800 |
46,800 |
-0.43% |
2 |
2012/1/30 |
47,950 |
47,950 |
47,000 |
47,000 |
+1.08% |
12 |
2012/1/27 |
47,000 |
47,000 |
46,500 |
46,500 |
+0.00% |
7 |
2012/1/26 |
47,000 |
47,000 |
46,500 |
46,500 |
-1.06% |
6 |
2012/1/25 |
47,000 |
47,000 |
47,000 |
47,000 |
+0.00% |
6 |
2012/1/23 |
46,950 |
47,000 |
46,950 |
47,000 |
+0.11% |
12 |
2012/1/20 |
45,950 |
46,950 |
45,950 |
46,950 |
+2.29% |
4 |
2012/1/19 |
45,900 |
45,900 |
45,700 |
45,900 |
+0.00% |
4 |
2012/1/18 |
45,900 |
45,900 |
45,900 |
45,900 |
-0.22% |
1 |
2012/1/17 |
45,950 |
46,000 |
45,300 |
46,000 |
+1.88% |
4 |
2012/1/16 |
45,150 |
45,150 |
45,150 |
45,150 |
+0.11% |
1 |
2012/1/12 |
45,150 |
45,150 |
45,100 |
45,100 |
+0.11% |
3 |
2012/1/11 |
44,400 |
45,050 |
44,400 |
45,050 |
-1.64% |
11 |
2012/1/6 |
45,800 |
45,800 |
45,800 |
45,800 |
-0.65% |
8 |
2012/1/5 |
46,700 |
46,700 |
46,100 |
46,100 |
-1.28% |
9 |
|