日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
2,051 |
2,116 |
2,047 |
2,109 |
+4.10% |
79,300 |
2011/9/26 |
1,999 |
2,047 |
1,997 |
2,026 |
+0.50% |
63,600 |
2011/9/22 |
2,050 |
2,050 |
2,001 |
2,016 |
-2.14% |
63,200 |
2011/9/21 |
2,060 |
2,077 |
2,053 |
2,060 |
-0.19% |
24,300 |
2011/9/20 |
2,072 |
2,086 |
2,061 |
2,064 |
-1.81% |
24,700 |
2011/9/16 |
2,107 |
2,110 |
2,081 |
2,102 |
+0.67% |
40,500 |
2011/9/15 |
2,097 |
2,125 |
2,078 |
2,088 |
-0.38% |
47,300 |
2011/9/14 |
2,088 |
2,110 |
2,078 |
2,096 |
+1.01% |
76,900 |
2011/9/13 |
2,100 |
2,100 |
2,050 |
2,075 |
-1.14% |
64,000 |
2011/9/12 |
2,083 |
2,119 |
2,079 |
2,099 |
-1.27% |
47,600 |
2011/9/9 |
2,079 |
2,132 |
2,079 |
2,126 |
+1.14% |
97,100 |
2011/9/8 |
2,128 |
2,129 |
2,085 |
2,102 |
+0.05% |
82,000 |
2011/9/7 |
2,077 |
2,129 |
2,077 |
2,101 |
+2.44% |
142,200 |
2011/9/6 |
2,034 |
2,080 |
2,016 |
2,051 |
+0.89% |
107,500 |
2011/9/5 |
2,051 |
2,071 |
2,030 |
2,033 |
-0.88% |
64,100 |
2011/9/2 |
2,020 |
2,059 |
2,010 |
2,051 |
+0.79% |
107,600 |
2011/9/1 |
2,039 |
2,070 |
2,030 |
2,035 |
+0.59% |
160,500 |
2011/8/31 |
2,002 |
2,023 |
2,002 |
2,023 |
+0.60% |
179,100 |
2011/8/30 |
2,005 |
2,020 |
1,986 |
2,011 |
+1.57% |
65,100 |
2011/8/29 |
1,990 |
1,996 |
1,951 |
1,980 |
-0.25% |
83,300 |
2011/8/26 |
1,976 |
2,002 |
1,970 |
1,985 |
+0.46% |
86,400 |
2011/8/25 |
1,991 |
1,999 |
1,966 |
1,976 |
-0.75% |
98,800 |
2011/8/24 |
2,009 |
2,015 |
1,979 |
1,991 |
-1.53% |
159,000 |
2011/8/23 |
2,031 |
2,038 |
2,005 |
2,022 |
-0.83% |
155,700 |
2011/8/22 |
2,031 |
2,055 |
2,030 |
2,039 |
-0.44% |
39,600 |
2011/8/19 |
1,997 |
2,058 |
1,997 |
2,048 |
-0.92% |
86,600 |
2011/8/18 |
2,089 |
2,089 |
2,031 |
2,067 |
-1.05% |
93,600 |
2011/8/17 |
2,090 |
2,103 |
2,060 |
2,089 |
-1.42% |
111,000 |
2011/8/16 |
2,115 |
2,124 |
2,086 |
2,119 |
-0.66% |
108,300 |
2011/8/15 |
2,143 |
2,143 |
2,100 |
2,133 |
+0.33% |
59,000 |
2011/8/12 |
2,150 |
2,150 |
2,115 |
2,126 |
-0.14% |
109,800 |
2011/8/11 |
2,100 |
2,135 |
2,071 |
2,129 |
+0.05% |
98,200 |
2011/8/10 |
2,187 |
2,187 |
2,121 |
2,128 |
-1.02% |
122,000 |
2011/8/9 |
2,155 |
2,160 |
2,103 |
2,150 |
-3.02% |
104,800 |
2011/8/8 |
2,224 |
2,258 |
2,197 |
2,217 |
-0.45% |
137,900 |
2011/8/5 |
2,185 |
2,240 |
2,178 |
2,227 |
-2.15% |
177,100 |
2011/8/4 |
2,231 |
2,283 |
2,219 |
2,276 |
+1.47% |
115,000 |
2011/8/3 |
2,229 |
2,252 |
2,195 |
2,243 |
-0.27% |
123,100 |
2011/8/2 |
2,205 |
2,250 |
2,200 |
2,249 |
+2.18% |
116,100 |
2011/8/1 |
2,181 |
2,207 |
2,180 |
2,201 |
+0.92% |
31,000 |
2011/7/29 |
2,191 |
2,250 |
2,170 |
2,181 |
-1.40% |
68,200 |
2011/7/28 |
2,212 |
2,235 |
2,202 |
2,212 |
-0.09% |
71,200 |
2011/7/27 |
2,212 |
2,217 |
2,190 |
2,214 |
+0.09% |
65,700 |
2011/7/26 |
2,223 |
2,252 |
2,210 |
2,212 |
+0.87% |
44,800 |
2011/7/25 |
2,187 |
2,217 |
2,187 |
2,193 |
-0.32% |
35,400 |
2011/7/22 |
2,178 |
2,211 |
2,178 |
2,200 |
+1.01% |
20,300 |
2011/7/21 |
2,197 |
2,199 |
2,171 |
2,178 |
-0.95% |
44,500 |
2011/7/20 |
2,218 |
2,223 |
2,187 |
2,199 |
-0.09% |
60,100 |
2011/7/19 |
2,204 |
2,209 |
2,187 |
2,201 |
-1.39% |
92,700 |
2011/7/15 |
2,228 |
2,257 |
2,216 |
2,232 |
-0.84% |
61,600 |
2011/7/14 |
2,258 |
2,270 |
2,240 |
2,251 |
-1.10% |
58,700 |
2011/7/13 |
2,268 |
2,285 |
2,255 |
2,276 |
-0.74% |
34,700 |
2011/7/12 |
2,256 |
2,295 |
2,255 |
2,293 |
+1.60% |
142,600 |
2011/7/11 |
2,229 |
2,259 |
2,222 |
2,257 |
+0.45% |
38,700 |
2011/7/8 |
2,251 |
2,259 |
2,245 |
2,247 |
-0.13% |
22,600 |
2011/7/7 |
2,228 |
2,253 |
2,223 |
2,250 |
+1.03% |
31,800 |
2011/7/6 |
2,215 |
2,234 |
2,182 |
2,227 |
+0.54% |
43,300 |
2011/7/5 |
2,231 |
2,244 |
2,207 |
2,215 |
-1.38% |
82,100 |
2011/7/4 |
2,253 |
2,263 |
2,239 |
2,246 |
+0.31% |
25,700 |
2011/7/1 |
2,247 |
2,267 |
2,232 |
2,239 |
+0.40% |
89,700 |
2011/6/30 |
2,230 |
2,234 |
2,200 |
2,230 |
-0.09% |
75,100 |
2011/6/29 |
2,226 |
2,236 |
2,202 |
2,232 |
+0.86% |
60,800 |
2011/6/28 |
2,195 |
2,225 |
2,195 |
2,213 |
+2.22% |
96,500 |
2011/6/27 |
2,162 |
2,177 |
2,150 |
2,165 |
-0.78% |
42,100 |
2011/6/24 |
2,200 |
2,200 |
2,174 |
2,182 |
-0.32% |
31,700 |
2011/6/23 |
2,167 |
2,206 |
2,167 |
2,189 |
-0.36% |
45,100 |
2011/6/22 |
2,196 |
2,206 |
2,175 |
2,197 |
+0.27% |
75,900 |
2011/6/21 |
2,183 |
2,200 |
2,171 |
2,191 |
+0.92% |
71,300 |
2011/6/20 |
2,100 |
2,181 |
2,100 |
2,171 |
+3.73% |
135,500 |
2011/6/17 |
2,083 |
2,101 |
2,073 |
2,093 |
+0.58% |
108,100 |
2011/6/16 |
2,115 |
2,118 |
2,066 |
2,081 |
-2.57% |
136,000 |
2011/6/15 |
2,179 |
2,179 |
2,117 |
2,136 |
-1.97% |
88,600 |
2011/6/14 |
2,208 |
2,208 |
2,178 |
2,179 |
-0.32% |
72,400 |
2011/6/13 |
2,135 |
2,206 |
2,132 |
2,186 |
+0.78% |
84,600 |
2011/6/10 |
2,170 |
2,197 |
2,160 |
2,169 |
+1.64% |
90,900 |
2011/6/9 |
2,142 |
2,142 |
2,103 |
2,134 |
-0.65% |
82,800 |
2011/6/8 |
2,141 |
2,168 |
2,140 |
2,148 |
+0.33% |
58,900 |
2011/6/7 |
2,105 |
2,145 |
2,092 |
2,141 |
+0.14% |
68,900 |
2011/6/6 |
2,127 |
2,142 |
2,111 |
2,138 |
+0.52% |
43,500 |
2011/6/3 |
2,122 |
2,155 |
2,121 |
2,127 |
-1.85% |
71,500 |
2011/6/2 |
2,182 |
2,215 |
2,153 |
2,167 |
-2.83% |
79,000 |
2011/6/1 |
2,236 |
2,239 |
2,220 |
2,230 |
-0.13% |
37,100 |
2011/5/31 |
2,237 |
2,252 |
2,233 |
2,233 |
+0.00% |
72,300 |
2011/5/30 |
2,180 |
2,237 |
2,170 |
2,233 |
+2.57% |
95,400 |
2011/5/27 |
2,143 |
2,195 |
2,120 |
2,177 |
+1.59% |
68,700 |
2011/5/26 |
2,142 |
2,165 |
2,118 |
2,143 |
+0.23% |
45,100 |
2011/5/25 |
2,084 |
2,175 |
2,084 |
2,138 |
+0.71% |
69,700 |
2011/5/24 |
2,088 |
2,137 |
2,080 |
2,123 |
+1.87% |
50,900 |
2011/5/23 |
2,070 |
2,099 |
2,050 |
2,084 |
-0.10% |
36,300 |
2011/5/20 |
2,096 |
2,112 |
2,086 |
2,086 |
-0.48% |
31,500 |
2011/5/19 |
2,085 |
2,104 |
2,071 |
2,096 |
+0.38% |
36,200 |
2011/5/18 |
2,067 |
2,093 |
2,061 |
2,088 |
+1.02% |
51,000 |
2011/5/17 |
2,088 |
2,088 |
2,037 |
2,067 |
-1.24% |
84,500 |
2011/5/16 |
2,078 |
2,107 |
2,078 |
2,093 |
-0.81% |
51,000 |
2011/5/13 |
2,103 |
2,117 |
2,051 |
2,110 |
-0.38% |
88,800 |
2011/5/12 |
2,130 |
2,148 |
2,115 |
2,118 |
-1.81% |
33,000 |
2011/5/11 |
2,168 |
2,180 |
2,142 |
2,157 |
-0.19% |
51,400 |
2011/5/10 |
2,136 |
2,164 |
2,136 |
2,161 |
+0.14% |
34,000 |
2011/5/9 |
2,153 |
2,190 |
2,150 |
2,158 |
-0.51% |
22,300 |
2011/5/6 |
2,177 |
2,179 |
2,159 |
2,169 |
-0.64% |
61,100 |
2011/5/2 |
2,166 |
2,190 |
2,162 |
2,183 |
-0.46% |
25,800 |
2011/4/28 |
2,171 |
2,210 |
2,165 |
2,193 |
+1.06% |
31,100 |
2011/4/27 |
2,157 |
2,179 |
2,144 |
2,170 |
+1.31% |
45,000 |
2011/4/26 |
2,134 |
2,146 |
2,118 |
2,142 |
-0.19% |
33,400 |
2011/4/25 |
2,143 |
2,173 |
2,142 |
2,146 |
+0.00% |
52,400 |
2011/4/22 |
2,151 |
2,167 |
2,138 |
2,146 |
-1.38% |
48,500 |
2011/4/21 |
2,169 |
2,195 |
2,156 |
2,176 |
+0.42% |
48,800 |
2011/4/20 |
2,116 |
2,198 |
2,111 |
2,167 |
+2.41% |
81,600 |
2011/4/19 |
2,104 |
2,128 |
2,099 |
2,116 |
-0.28% |
25,700 |
2011/4/18 |
2,090 |
2,140 |
2,085 |
2,122 |
+2.07% |
57,700 |
2011/4/15 |
2,090 |
2,097 |
2,079 |
2,079 |
-0.14% |
23,700 |
2011/4/14 |
2,082 |
2,099 |
2,064 |
2,082 |
+0.10% |
54,200 |
2011/4/13 |
2,031 |
2,089 |
2,025 |
2,080 |
+0.39% |
65,600 |
2011/4/12 |
2,107 |
2,120 |
2,060 |
2,072 |
-3.40% |
108,000 |
2011/4/11 |
2,147 |
2,171 |
2,132 |
2,145 |
-1.65% |
57,200 |
2011/4/8 |
2,129 |
2,205 |
2,129 |
2,181 |
+1.63% |
52,200 |
2011/4/7 |
2,150 |
2,178 |
2,130 |
2,146 |
-1.65% |
75,300 |
2011/4/6 |
2,217 |
2,237 |
2,175 |
2,182 |
-1.04% |
50,900 |
2011/4/5 |
2,256 |
2,256 |
2,184 |
2,205 |
-2.22% |
59,100 |
2011/4/4 |
2,227 |
2,255 |
2,225 |
2,255 |
+0.62% |
69,000 |
2011/4/1 |
2,277 |
2,280 |
2,240 |
2,241 |
-1.58% |
56,800 |
2011/3/31 |
2,193 |
2,278 |
2,177 |
2,277 |
+2.89% |
152,200 |
2011/3/30 |
2,152 |
2,215 |
2,147 |
2,213 |
+1.89% |
53,300 |
|