日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/16 |
232,200 |
233,000 |
232,200 |
232,600 |
+0.00% |
506 |
2012/3/15 |
232,000 |
232,600 |
232,000 |
232,600 |
+0.26% |
178 |
2012/3/14 |
232,000 |
232,300 |
232,000 |
232,000 |
+0.00% |
35 |
2012/3/13 |
232,000 |
232,100 |
232,000 |
232,000 |
+0.00% |
102 |
2012/3/12 |
232,000 |
232,000 |
231,900 |
232,000 |
+0.04% |
70 |
2012/3/9 |
232,000 |
232,100 |
231,900 |
231,900 |
-0.04% |
17 |
2012/3/8 |
231,800 |
232,000 |
231,800 |
232,000 |
-0.04% |
102 |
2012/3/7 |
232,000 |
232,100 |
231,200 |
232,100 |
+0.04% |
669 |
2012/3/6 |
232,000 |
232,000 |
232,000 |
232,000 |
+0.00% |
73 |
2012/3/5 |
232,000 |
232,100 |
232,000 |
232,000 |
+0.09% |
44 |
2012/3/2 |
231,100 |
232,000 |
231,000 |
231,800 |
-0.09% |
34 |
2012/3/1 |
232,000 |
232,000 |
232,000 |
232,000 |
-0.17% |
76 |
2012/2/29 |
232,200 |
232,500 |
232,000 |
232,400 |
-0.04% |
51 |
2012/2/28 |
231,900 |
232,500 |
231,900 |
232,500 |
+0.22% |
77 |
2012/2/27 |
232,000 |
232,000 |
231,900 |
232,000 |
+0.00% |
71 |
2012/2/24 |
232,000 |
232,200 |
232,000 |
232,000 |
-0.22% |
14 |
2012/2/23 |
232,000 |
232,500 |
232,000 |
232,500 |
+0.22% |
67 |
2012/2/22 |
232,000 |
232,800 |
231,900 |
232,000 |
+0.00% |
323 |
2012/2/21 |
232,000 |
232,800 |
231,900 |
232,000 |
+0.00% |
1,254 |
2012/2/20 |
232,000 |
232,200 |
231,800 |
232,000 |
+0.00% |
742 |
2012/2/17 |
231,900 |
232,400 |
231,500 |
232,000 |
-0.09% |
3,151 |
2012/2/16 |
232,200 |
232,200 |
232,100 |
232,200 |
+0.04% |
15 |
2012/2/15 |
232,100 |
232,200 |
232,100 |
232,100 |
-0.04% |
39 |
2012/2/14 |
232,100 |
232,300 |
232,100 |
232,200 |
+0.00% |
218 |
2012/2/13 |
232,000 |
232,200 |
232,000 |
232,200 |
+0.09% |
162 |
2012/2/10 |
232,000 |
232,200 |
232,000 |
232,000 |
+0.00% |
119 |
2012/2/9 |
232,000 |
232,200 |
232,000 |
232,000 |
-0.04% |
244 |
2012/2/8 |
232,000 |
232,200 |
232,000 |
232,100 |
+0.04% |
128 |
2012/2/7 |
232,000 |
232,100 |
232,000 |
232,000 |
+0.00% |
118 |
2012/2/6 |
232,000 |
232,100 |
232,000 |
232,000 |
+0.00% |
69 |
2012/2/3 |
232,000 |
232,100 |
231,900 |
232,000 |
+0.00% |
436 |
2012/2/2 |
232,000 |
232,100 |
232,000 |
232,000 |
+0.00% |
181 |
2012/2/1 |
232,000 |
232,100 |
231,900 |
232,000 |
+0.00% |
165 |
2012/1/31 |
231,900 |
232,000 |
231,900 |
232,000 |
+0.04% |
22 |
2012/1/30 |
231,800 |
232,000 |
231,800 |
231,900 |
+0.00% |
47 |
2012/1/27 |
231,800 |
231,900 |
231,800 |
231,900 |
+0.09% |
37 |
2012/1/26 |
231,700 |
231,900 |
231,700 |
231,700 |
+0.00% |
47 |
2012/1/25 |
231,700 |
231,800 |
231,700 |
231,700 |
+0.00% |
111 |
2012/1/24 |
231,600 |
231,800 |
231,600 |
231,700 |
+0.00% |
36 |
2012/1/23 |
231,600 |
231,700 |
231,600 |
231,700 |
+0.00% |
148 |
2012/1/20 |
231,600 |
231,700 |
231,600 |
231,700 |
+0.04% |
112 |
2012/1/19 |
231,500 |
231,700 |
231,500 |
231,600 |
+0.09% |
231 |
2012/1/18 |
231,500 |
231,600 |
231,400 |
231,400 |
+0.04% |
560 |
2012/1/17 |
231,400 |
231,500 |
231,300 |
231,300 |
-0.04% |
152 |
2012/1/16 |
231,300 |
231,500 |
231,300 |
231,400 |
+0.00% |
325 |
2012/1/13 |
231,400 |
231,600 |
231,300 |
231,400 |
+0.04% |
380 |
2012/1/12 |
231,400 |
231,500 |
231,300 |
231,300 |
-0.04% |
66 |
2012/1/11 |
231,300 |
231,500 |
231,300 |
231,400 |
+0.04% |
91 |
2012/1/10 |
231,300 |
231,500 |
231,300 |
231,300 |
+0.00% |
649 |
2012/1/6 |
231,300 |
231,500 |
231,300 |
231,300 |
+0.00% |
115 |
2012/1/5 |
231,400 |
231,700 |
231,300 |
231,300 |
-0.13% |
102 |
2012/1/4 |
231,300 |
231,800 |
231,300 |
231,600 |
+0.17% |
421 |
2011/12/30 |
231,300 |
231,400 |
231,200 |
231,200 |
+0.00% |
296 |
2011/12/29 |
231,300 |
231,400 |
231,200 |
231,200 |
+0.00% |
187 |
2011/12/28 |
231,200 |
231,400 |
231,200 |
231,200 |
+0.00% |
154 |
2011/12/27 |
231,200 |
231,300 |
231,200 |
231,200 |
+0.00% |
178 |
2011/12/26 |
231,300 |
231,400 |
231,200 |
231,200 |
+0.00% |
125 |
2011/12/22 |
231,300 |
231,400 |
231,200 |
231,200 |
-0.09% |
380 |
2011/12/21 |
231,300 |
231,400 |
231,300 |
231,400 |
-0.09% |
287 |
2011/12/20 |
231,300 |
232,000 |
231,300 |
231,600 |
+6.78% |
1,042 |
2011/12/19 |
216,900 |
216,900 |
216,900 |
216,900 |
+22.61% |
29 |
2011/12/16 |
176,900 |
176,900 |
176,900 |
176,900 |
+20.42% |
9 |
2011/12/15 |
147,500 |
147,500 |
143,300 |
146,900 |
-0.41% |
22 |
2011/12/14 |
141,500 |
147,500 |
141,200 |
147,500 |
+3.58% |
30 |
2011/12/13 |
142,400 |
143,200 |
142,400 |
142,400 |
+0.00% |
13 |
2011/12/12 |
146,200 |
146,200 |
142,100 |
142,400 |
-1.59% |
46 |
2011/12/9 |
146,000 |
146,000 |
142,900 |
144,700 |
+1.19% |
65 |
2011/12/8 |
142,200 |
143,000 |
142,100 |
143,000 |
+0.63% |
18 |
2011/12/7 |
143,000 |
143,000 |
141,100 |
142,100 |
-0.98% |
79 |
2011/12/6 |
144,500 |
144,500 |
143,000 |
143,500 |
+1.06% |
54 |
2011/12/5 |
141,800 |
142,400 |
140,900 |
142,000 |
+1.00% |
38 |
2011/12/2 |
144,000 |
144,000 |
140,100 |
140,600 |
-2.02% |
67 |
2011/12/1 |
146,500 |
146,500 |
138,000 |
143,500 |
-1.03% |
124 |
2011/11/30 |
142,800 |
145,000 |
142,000 |
145,000 |
+0.55% |
94 |
2011/11/29 |
143,000 |
144,400 |
143,000 |
144,200 |
+1.41% |
25 |
2011/11/28 |
140,400 |
142,600 |
140,400 |
142,200 |
-0.07% |
41 |
2011/11/25 |
140,100 |
142,600 |
140,100 |
142,300 |
+1.28% |
45 |
2011/11/24 |
140,100 |
140,600 |
140,100 |
140,500 |
-1.06% |
114 |
2011/11/22 |
140,500 |
142,000 |
140,500 |
142,000 |
-0.49% |
30 |
2011/11/21 |
141,300 |
143,800 |
141,300 |
142,700 |
+1.28% |
197 |
2011/11/18 |
141,000 |
141,500 |
140,200 |
140,900 |
+0.14% |
74 |
2011/11/17 |
141,500 |
141,500 |
139,200 |
140,700 |
+0.79% |
40 |
2011/11/16 |
139,600 |
139,600 |
139,600 |
139,600 |
-0.57% |
5 |
2011/11/15 |
139,000 |
141,100 |
139,000 |
140,400 |
+0.50% |
93 |
2011/11/14 |
138,400 |
140,000 |
138,400 |
139,700 |
+1.01% |
26 |
2011/11/11 |
138,200 |
140,000 |
138,000 |
138,300 |
-1.21% |
67 |
2011/11/10 |
138,500 |
140,000 |
138,500 |
140,000 |
-0.71% |
6 |
2011/11/9 |
139,800 |
141,000 |
139,000 |
141,000 |
+1.15% |
29 |
2011/11/8 |
144,300 |
144,300 |
139,400 |
139,400 |
-1.41% |
43 |
2011/11/7 |
140,000 |
141,400 |
140,000 |
141,400 |
+1.00% |
9 |
2011/11/4 |
139,300 |
140,100 |
139,300 |
140,000 |
+0.50% |
24 |
2011/11/2 |
138,500 |
140,000 |
138,500 |
139,300 |
-1.21% |
22 |
2011/11/1 |
143,000 |
144,400 |
139,900 |
141,000 |
-1.54% |
18 |
2011/10/31 |
143,900 |
143,900 |
142,600 |
143,200 |
-0.49% |
22 |
2011/10/28 |
145,400 |
145,400 |
137,300 |
143,900 |
-0.07% |
106 |
2011/10/27 |
141,900 |
144,200 |
141,900 |
144,000 |
+1.48% |
99 |
2011/10/26 |
143,500 |
143,500 |
141,200 |
141,900 |
-1.66% |
23 |
2011/10/25 |
144,600 |
144,800 |
143,000 |
144,300 |
+1.91% |
126 |
2011/10/24 |
141,200 |
143,300 |
141,200 |
141,600 |
+0.50% |
108 |
2011/10/21 |
136,100 |
147,000 |
136,100 |
140,900 |
+3.60% |
129 |
2011/10/20 |
136,000 |
136,500 |
134,000 |
136,000 |
+0.29% |
102 |
2011/10/19 |
136,000 |
136,300 |
135,600 |
135,600 |
-0.29% |
35 |
2011/10/18 |
136,500 |
136,500 |
135,100 |
136,000 |
+0.22% |
33 |
2011/10/17 |
135,700 |
136,700 |
135,700 |
135,700 |
+0.00% |
5 |
2011/10/14 |
136,000 |
136,000 |
134,000 |
135,700 |
-0.51% |
12 |
2011/10/13 |
134,900 |
136,400 |
134,900 |
136,400 |
+1.41% |
8 |
2011/10/12 |
133,600 |
135,900 |
133,600 |
134,500 |
-1.47% |
23 |
2011/10/11 |
137,900 |
137,900 |
134,000 |
136,500 |
+1.11% |
9 |
2011/10/7 |
133,700 |
135,900 |
133,000 |
135,000 |
+0.97% |
17 |
2011/10/6 |
132,000 |
134,100 |
132,000 |
133,700 |
-0.15% |
23 |
2011/10/5 |
134,000 |
134,000 |
133,600 |
133,900 |
-0.07% |
12 |
2011/10/4 |
131,800 |
134,600 |
131,800 |
134,000 |
+0.00% |
34 |
2011/10/3 |
135,800 |
135,800 |
134,000 |
134,000 |
-1.33% |
9 |
2011/9/30 |
136,900 |
136,900 |
135,500 |
135,800 |
-0.80% |
20 |
2011/9/29 |
133,400 |
136,900 |
133,400 |
136,900 |
+0.81% |
31 |
2011/9/28 |
134,000 |
136,000 |
134,000 |
135,800 |
-0.07% |
17 |
2011/9/27 |
134,200 |
135,900 |
133,000 |
135,900 |
+2.64% |
98 |
2011/9/26 |
132,600 |
134,700 |
131,300 |
132,400 |
-2.43% |
81 |
2011/9/22 |
132,800 |
135,700 |
132,600 |
135,700 |
+1.27% |
63 |
2011/9/21 |
132,300 |
136,900 |
132,300 |
134,000 |
+0.37% |
13 |
2011/9/20 |
133,600 |
134,600 |
133,500 |
133,500 |
-2.91% |
14 |
2011/9/16 |
133,200 |
137,500 |
133,200 |
137,500 |
+2.08% |
23 |
2011/9/15 |
133,000 |
134,700 |
132,300 |
134,700 |
+1.35% |
28 |
|