日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/12/22 |
1,345 |
1,345 |
1,301 |
1,330 |
-0.75% |
4,450 |
2011/12/21 |
1,330 |
1,340 |
1,330 |
1,340 |
+0.00% |
1,100 |
2011/12/20 |
1,301 |
1,340 |
1,301 |
1,340 |
+4.69% |
5,650 |
2011/12/19 |
1,320 |
1,320 |
1,280 |
1,280 |
-2.74% |
10,650 |
2011/12/16 |
1,330 |
1,339 |
1,300 |
1,316 |
-1.13% |
2,450 |
2011/12/15 |
1,345 |
1,345 |
1,330 |
1,331 |
-1.48% |
3,900 |
2011/12/14 |
1,358 |
1,365 |
1,350 |
1,351 |
-2.81% |
9,950 |
2011/12/13 |
1,420 |
1,420 |
1,372 |
1,390 |
-1.63% |
12,150 |
2011/12/12 |
1,411 |
1,420 |
1,411 |
1,413 |
+1.44% |
8,200 |
2011/12/9 |
1,420 |
1,420 |
1,392 |
1,393 |
-3.26% |
4,900 |
2011/12/8 |
1,450 |
1,450 |
1,426 |
1,440 |
+0.21% |
1,200 |
2011/12/7 |
1,437 |
1,467 |
1,437 |
1,437 |
+0.98% |
450 |
2011/12/6 |
1,428 |
1,428 |
1,420 |
1,423 |
+0.21% |
750 |
2011/12/5 |
1,423 |
1,423 |
1,400 |
1,420 |
+0.00% |
2,650 |
2011/12/2 |
1,410 |
1,420 |
1,410 |
1,420 |
+1.14% |
1,600 |
2011/12/1 |
1,410 |
1,410 |
1,400 |
1,404 |
+2.48% |
16,550 |
2011/11/30 |
1,400 |
1,400 |
1,352 |
1,370 |
-0.72% |
11,900 |
2011/11/29 |
1,359 |
1,380 |
1,359 |
1,380 |
+5.26% |
48,250 |
2011/11/28 |
1,311 |
1,330 |
1,311 |
1,311 |
-0.68% |
30,000 |
2011/11/25 |
1,310 |
1,341 |
1,303 |
1,320 |
-0.38% |
12,250 |
2011/11/24 |
1,380 |
1,380 |
1,270 |
1,325 |
-3.99% |
18,050 |
2011/11/22 |
1,410 |
1,410 |
1,380 |
1,380 |
-2.13% |
4,650 |
2011/11/21 |
1,410 |
1,424 |
1,410 |
1,410 |
-0.35% |
14,850 |
2011/11/18 |
1,404 |
1,421 |
1,381 |
1,415 |
-1.05% |
15,200 |
2011/11/17 |
1,443 |
1,443 |
1,400 |
1,430 |
-4.67% |
4,400 |
2011/11/16 |
1,500 |
1,500 |
1,500 |
1,500 |
-3.23% |
50 |
2011/11/10 |
1,517 |
1,550 |
1,517 |
1,550 |
+0.00% |
200 |
2011/11/9 |
1,550 |
1,550 |
1,550 |
1,550 |
-3.12% |
150 |
2011/11/8 |
1,600 |
1,600 |
1,600 |
1,600 |
-0.62% |
100 |
2011/11/7 |
1,610 |
1,610 |
1,610 |
1,610 |
+0.37% |
200 |
2011/11/4 |
1,610 |
1,610 |
1,604 |
1,604 |
-5.65% |
150 |
2011/11/2 |
1,700 |
1,700 |
1,700 |
1,700 |
-0.29% |
1,350 |
2011/11/1 |
1,705 |
1,705 |
1,705 |
1,705 |
+6.23% |
350 |
2011/10/28 |
1,605 |
1,605 |
1,605 |
1,605 |
-18.32% |
2,000 |
2011/10/14 |
1,965 |
1,965 |
1,965 |
1,965 |
+32.68% |
250 |
2011/10/4 |
1,481 |
1,481 |
1,481 |
1,481 |
-14.49% |
50 |
2011/10/3 |
1,732 |
1,732 |
1,732 |
1,732 |
-12.39% |
250 |
2011/8/16 |
1,977 |
1,977 |
1,977 |
1,977 |
+6.86% |
50 |
2011/8/15 |
1,850 |
1,850 |
1,850 |
1,850 |
+2.78% |
1,000 |
2011/8/8 |
1,800 |
1,800 |
1,800 |
1,800 |
-12.45% |
50 |
2011/8/4 |
2,056 |
2,056 |
2,056 |
2,056 |
+20.94% |
50 |
2011/8/3 |
1,700 |
1,700 |
1,700 |
1,700 |
-8.11% |
100 |
2011/7/29 |
1,850 |
1,850 |
1,850 |
1,850 |
-7.50% |
500 |
2011/7/8 |
2,000 |
2,000 |
2,000 |
2,000 |
-9.09% |
50 |
2011/6/22 |
2,200 |
2,200 |
2,200 |
2,200 |
+10.00% |
50 |
2011/6/2 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
2,950 |
2011/6/1 |
2,050 |
2,050 |
2,000 |
2,000 |
+0.30% |
150 |
2011/5/20 |
1,994 |
1,994 |
1,994 |
1,994 |
-1.58% |
300 |
2011/5/19 |
1,986 |
2,026 |
1,986 |
2,026 |
+3.21% |
350 |
2011/5/18 |
1,963 |
1,963 |
1,963 |
1,963 |
-4.24% |
400 |
2011/5/9 |
2,050 |
2,050 |
2,050 |
2,050 |
-5.09% |
50 |
2011/4/28 |
2,160 |
2,160 |
2,160 |
2,160 |
+2.18% |
100 |
2011/4/27 |
2,114 |
2,114 |
2,114 |
2,114 |
-1.81% |
50 |
2011/4/26 |
2,153 |
2,153 |
2,153 |
2,153 |
+1.08% |
50 |
2011/4/4 |
2,139 |
2,139 |
2,130 |
2,130 |
+1.43% |
9,600 |
2011/4/1 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.29% |
14,600 |
2011/3/29 |
2,094 |
2,094 |
2,094 |
2,094 |
-7.71% |
1,100 |
2011/3/18 |
2,269 |
2,269 |
2,269 |
2,269 |
+19.42% |
300 |
2011/3/17 |
1,900 |
1,900 |
1,900 |
1,900 |
-10.59% |
1,000 |
2011/3/8 |
2,125 |
2,125 |
2,125 |
2,125 |
+6.25% |
1,000 |
2011/2/28 |
2,000 |
2,000 |
2,000 |
2,000 |
+1.01% |
3,500 |
2011/2/25 |
1,980 |
1,980 |
1,980 |
1,980 |
-0.50% |
200 |
2011/2/24 |
1,990 |
1,990 |
1,990 |
1,990 |
-2.93% |
3,100 |
2011/2/22 |
2,050 |
2,050 |
2,050 |
2,050 |
-3.30% |
1,000 |
2011/2/17 |
2,120 |
2,120 |
2,120 |
2,120 |
+6.00% |
50 |
2011/1/21 |
2,000 |
2,000 |
2,000 |
2,000 |
+6.38% |
650 |
2011/1/18 |
1,989 |
1,989 |
1,880 |
1,880 |
+5.50% |
350 |
2011/1/12 |
1,782 |
1,782 |
1,782 |
1,782 |
-0.45% |
1,750 |
2011/1/11 |
1,835 |
1,835 |
1,790 |
1,790 |
-5.99% |
300 |
2011/1/4 |
1,904 |
1,904 |
1,904 |
1,904 |
+0.69% |
100 |
2010/12/28 |
1,851 |
1,891 |
1,851 |
1,891 |
+4.30% |
1,550 |
2010/12/27 |
1,813 |
1,813 |
1,813 |
1,813 |
-2.53% |
3,100 |
2010/12/24 |
1,900 |
1,900 |
1,860 |
1,860 |
-3.58% |
3,350 |
2010/12/22 |
1,929 |
1,929 |
1,929 |
1,929 |
+0.47% |
100 |
2010/12/21 |
1,920 |
1,920 |
1,920 |
1,920 |
+0.52% |
3,000 |
2010/12/16 |
1,910 |
1,910 |
1,910 |
1,910 |
+0.84% |
50 |
2010/12/15 |
1,894 |
1,894 |
1,894 |
1,894 |
-0.32% |
100 |
2010/12/13 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
1,200 |
2010/12/10 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
1,500 |
2010/12/9 |
1,900 |
1,900 |
1,900 |
1,900 |
-0.52% |
300 |
2010/12/6 |
1,910 |
1,910 |
1,910 |
1,910 |
-0.26% |
50 |
2010/12/3 |
1,910 |
1,915 |
1,910 |
1,915 |
+2.13% |
13,450 |
2010/12/2 |
1,915 |
1,915 |
1,875 |
1,875 |
+1.35% |
1,050 |
2010/11/30 |
1,900 |
1,900 |
1,850 |
1,850 |
-3.29% |
200 |
2010/11/25 |
1,953 |
1,953 |
1,913 |
1,913 |
+0.68% |
200 |
2010/11/24 |
1,900 |
1,940 |
1,900 |
1,900 |
-7.32% |
1,850 |
2010/11/22 |
2,050 |
2,050 |
2,050 |
2,050 |
+3.74% |
1,000 |
2010/11/15 |
1,976 |
1,976 |
1,976 |
1,976 |
-8.14% |
100 |
2010/11/4 |
2,140 |
2,151 |
2,140 |
2,151 |
+1.13% |
4,700 |
2010/11/1 |
2,127 |
2,127 |
2,127 |
2,127 |
-1.07% |
50 |
2010/10/29 |
2,150 |
2,150 |
2,150 |
2,150 |
+1.08% |
50 |
2010/10/27 |
2,127 |
2,127 |
2,127 |
2,127 |
+1.97% |
3,000 |
2010/10/8 |
2,086 |
2,086 |
2,086 |
2,086 |
+3.22% |
200 |
2010/10/6 |
2,021 |
2,021 |
2,021 |
2,021 |
-2.32% |
3,350 |
2010/9/24 |
2,119 |
2,119 |
2,069 |
2,069 |
+1.42% |
2,050 |
2010/9/22 |
2,030 |
2,040 |
2,030 |
2,040 |
+2.00% |
900 |
2010/9/21 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
1,000 |
2010/9/17 |
2,000 |
2,000 |
2,000 |
2,000 |
+2.15% |
1,000 |
2010/9/16 |
1,958 |
1,958 |
1,958 |
1,958 |
+3.05% |
1,000 |
2010/9/13 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
700 |
2010/9/7 |
1,930 |
1,930 |
1,900 |
1,900 |
+0.53% |
650 |
2010/9/6 |
1,890 |
1,890 |
1,890 |
1,890 |
-0.47% |
650 |
2010/9/3 |
1,899 |
1,899 |
1,899 |
1,899 |
-0.05% |
3,400 |
2010/9/2 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.53% |
1,000 |
2010/8/30 |
1,890 |
1,890 |
1,890 |
1,890 |
+1.39% |
100 |
2010/8/27 |
1,864 |
1,864 |
1,864 |
1,864 |
-1.89% |
1,000 |
2010/8/18 |
1,900 |
1,900 |
1,900 |
1,900 |
-3.26% |
3,400 |
2010/8/10 |
1,964 |
1,964 |
1,964 |
1,964 |
+5.59% |
2,700 |
2010/8/9 |
1,970 |
1,970 |
1,860 |
1,860 |
-7.00% |
5,250 |
2010/8/3 |
2,000 |
2,000 |
2,000 |
2,000 |
+2.56% |
700 |
2010/7/30 |
1,950 |
1,950 |
1,950 |
1,950 |
+2.63% |
500 |
2010/7/23 |
1,900 |
1,900 |
1,900 |
1,900 |
-13.56% |
200 |
2010/7/14 |
2,198 |
2,198 |
2,198 |
2,198 |
+19.07% |
300 |
2010/7/12 |
1,846 |
1,846 |
1,846 |
1,846 |
+5.61% |
50 |
2010/7/8 |
1,708 |
1,748 |
1,708 |
1,748 |
+5.94% |
1,050 |
2010/6/30 |
1,750 |
1,750 |
1,650 |
1,650 |
-9.49% |
1,200 |
2010/6/16 |
1,823 |
1,823 |
1,823 |
1,823 |
+11.84% |
1,100 |
2010/6/10 |
1,630 |
1,630 |
1,630 |
1,630 |
-4.40% |
1,000 |
2010/6/3 |
1,705 |
1,705 |
1,705 |
1,705 |
+3.52% |
500 |
2010/5/19 |
1,647 |
1,647 |
1,647 |
1,647 |
-1.96% |
250 |
2010/5/18 |
1,680 |
1,680 |
1,680 |
1,680 |
-0.47% |
1,000 |
2010/5/14 |
1,660 |
1,688 |
1,660 |
1,688 |
-25.44% |
150 |
2010/4/20 |
2,264 |
2,264 |
2,264 |
2,264 |
+0.00% |
200 |
|