日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/12/16 |
2,620 |
2,620 |
2,616 |
2,616 |
-0.04% |
1,400 |
2011/12/15 |
2,617 |
2,617 |
2,617 |
2,617 |
+0.04% |
100 |
2011/12/7 |
2,630 |
2,630 |
2,616 |
2,616 |
+0.00% |
800 |
2011/11/29 |
2,615 |
2,616 |
2,615 |
2,616 |
+0.19% |
200 |
2011/11/28 |
2,611 |
2,611 |
2,611 |
2,611 |
+0.00% |
300 |
2011/11/25 |
2,611 |
2,611 |
2,611 |
2,611 |
+0.00% |
200 |
2011/11/22 |
2,611 |
2,611 |
2,611 |
2,611 |
-0.34% |
1,000 |
2011/11/21 |
2,620 |
2,620 |
2,620 |
2,620 |
+0.00% |
200 |
2011/11/16 |
2,620 |
2,620 |
2,620 |
2,620 |
+0.00% |
200 |
2011/11/10 |
2,619 |
2,620 |
2,619 |
2,620 |
+0.73% |
400 |
2011/11/4 |
2,601 |
2,601 |
2,601 |
2,601 |
-0.69% |
200 |
2011/11/2 |
2,600 |
2,619 |
2,600 |
2,619 |
+4.34% |
900 |
2011/11/1 |
2,560 |
2,560 |
2,510 |
2,510 |
-3.79% |
2,100 |
2011/10/19 |
2,609 |
2,609 |
2,609 |
2,609 |
+0.42% |
200 |
2011/9/21 |
2,598 |
2,598 |
2,598 |
2,598 |
-1.44% |
200 |
2011/9/20 |
2,636 |
2,636 |
2,636 |
2,636 |
-0.08% |
2,000 |
2011/9/16 |
2,638 |
2,638 |
2,638 |
2,638 |
+0.00% |
100 |
2011/9/15 |
2,637 |
2,638 |
2,637 |
2,638 |
+0.04% |
42,000 |
2011/9/14 |
2,637 |
2,637 |
2,637 |
2,637 |
-0.11% |
40,500 |
2011/9/12 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.15% |
300 |
2011/9/6 |
2,636 |
2,636 |
2,636 |
2,636 |
+0.00% |
100 |
2011/9/5 |
2,636 |
2,636 |
2,636 |
2,636 |
-0.08% |
100 |
2011/9/1 |
2,636 |
2,638 |
2,636 |
2,638 |
+0.00% |
600 |
2011/8/31 |
2,638 |
2,638 |
2,638 |
2,638 |
+0.04% |
200 |
2011/8/30 |
2,637 |
2,637 |
2,637 |
2,637 |
+0.04% |
100 |
2011/8/23 |
2,636 |
2,636 |
2,636 |
2,636 |
+0.00% |
100 |
2011/8/22 |
2,636 |
2,636 |
2,636 |
2,636 |
-0.04% |
5,200 |
2011/8/19 |
2,636 |
2,637 |
2,636 |
2,637 |
+0.04% |
400 |
2011/8/18 |
2,636 |
2,637 |
2,635 |
2,636 |
+0.00% |
14,000 |
2011/8/17 |
2,636 |
2,636 |
2,636 |
2,636 |
-0.19% |
300 |
2011/8/16 |
2,636 |
2,641 |
2,636 |
2,641 |
+0.19% |
16,500 |
2011/8/15 |
2,636 |
2,636 |
2,636 |
2,636 |
+0.04% |
1,500 |
2011/8/12 |
2,636 |
2,636 |
2,635 |
2,635 |
-0.08% |
1,100 |
2011/8/11 |
2,637 |
2,637 |
2,635 |
2,637 |
+0.00% |
12,600 |
2011/8/10 |
2,638 |
2,638 |
2,634 |
2,637 |
+15.20% |
36,700 |
2011/8/5 |
2,289 |
2,289 |
2,289 |
2,289 |
-0.26% |
200 |
2011/8/1 |
2,295 |
2,295 |
2,295 |
2,295 |
-0.13% |
500 |
2011/7/7 |
2,298 |
2,298 |
2,298 |
2,298 |
-0.09% |
200 |
2011/7/6 |
2,300 |
2,300 |
2,300 |
2,300 |
+14.94% |
200 |
2011/6/30 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.05% |
100 |
2011/6/24 |
1,935 |
2,000 |
1,935 |
2,000 |
+5.32% |
500 |
2011/6/22 |
1,912 |
1,912 |
1,863 |
1,899 |
-17.43% |
1,100 |
2011/6/20 |
2,080 |
2,300 |
2,080 |
2,300 |
+21.05% |
200 |
2011/6/17 |
1,900 |
1,900 |
1,900 |
1,900 |
+2.15% |
100 |
2011/6/16 |
1,860 |
1,860 |
1,860 |
1,860 |
+1.64% |
200 |
2011/6/14 |
1,830 |
1,830 |
1,830 |
1,830 |
+1.10% |
200 |
2011/6/9 |
1,810 |
1,810 |
1,810 |
1,810 |
+0.00% |
100 |
2011/6/8 |
1,810 |
1,810 |
1,810 |
1,810 |
+0.56% |
200 |
2011/6/6 |
1,800 |
1,800 |
1,800 |
1,800 |
-1.64% |
700 |
2011/5/31 |
1,830 |
1,830 |
1,830 |
1,830 |
+1.67% |
100 |
2011/5/30 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
200 |
2011/5/27 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
200 |
2011/5/26 |
1,770 |
1,800 |
1,770 |
1,800 |
+2.86% |
800 |
2011/5/25 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.00% |
500 |
2011/5/24 |
1,750 |
1,750 |
1,750 |
1,750 |
+2.94% |
100 |
2011/5/20 |
1,700 |
1,700 |
1,700 |
1,700 |
+0.00% |
100 |
2011/5/17 |
1,700 |
1,700 |
1,700 |
1,700 |
-2.86% |
200 |
2011/5/10 |
1,750 |
1,750 |
1,750 |
1,750 |
+6.06% |
1,400 |
2011/4/27 |
1,650 |
1,650 |
1,650 |
1,650 |
-2.94% |
100 |
2011/4/18 |
1,695 |
1,700 |
1,695 |
1,700 |
+0.29% |
2,300 |
2011/4/13 |
1,695 |
1,695 |
1,695 |
1,695 |
+0.00% |
4,100 |
2011/4/7 |
1,695 |
1,695 |
1,695 |
1,695 |
+0.00% |
1,000 |
2011/4/6 |
1,695 |
1,695 |
1,695 |
1,695 |
+0.89% |
100 |
2011/4/1 |
1,680 |
1,680 |
1,680 |
1,680 |
+0.00% |
10,600 |
2011/3/31 |
1,680 |
1,680 |
1,680 |
1,680 |
-0.77% |
100 |
2011/3/18 |
1,693 |
1,693 |
1,693 |
1,693 |
-0.35% |
100 |
2011/3/15 |
1,699 |
1,699 |
1,699 |
1,699 |
+6.19% |
100 |
2011/3/1 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
100 |
2011/2/23 |
1,600 |
1,600 |
1,600 |
1,600 |
-4.19% |
100 |
2011/1/24 |
1,600 |
1,670 |
1,600 |
1,670 |
-1.59% |
200 |
2011/1/5 |
1,697 |
1,697 |
1,697 |
1,697 |
+0.00% |
300 |
2011/1/4 |
1,697 |
1,697 |
1,697 |
1,697 |
-0.18% |
100 |
2010/12/24 |
1,700 |
1,700 |
1,700 |
1,700 |
+4.94% |
100 |
2010/12/17 |
1,620 |
1,620 |
1,620 |
1,620 |
+2.53% |
100 |
2010/12/16 |
1,580 |
1,580 |
1,580 |
1,580 |
-7.06% |
100 |
2010/12/15 |
1,700 |
1,700 |
1,700 |
1,700 |
+1.55% |
400 |
2010/12/14 |
1,674 |
1,674 |
1,674 |
1,674 |
+4.95% |
100 |
2010/12/10 |
1,595 |
1,595 |
1,595 |
1,595 |
+0.00% |
300 |
2010/12/9 |
1,595 |
1,595 |
1,595 |
1,595 |
+0.31% |
100 |
2010/12/6 |
1,595 |
1,595 |
1,590 |
1,590 |
-0.56% |
1,400 |
2010/12/1 |
1,599 |
1,599 |
1,599 |
1,599 |
+2.50% |
100 |
2010/11/26 |
1,560 |
1,560 |
1,560 |
1,560 |
+2.63% |
1,000 |
2010/11/24 |
1,520 |
1,520 |
1,520 |
1,520 |
+0.66% |
300 |
2010/11/12 |
1,510 |
1,510 |
1,510 |
1,510 |
+4.14% |
100 |
2010/11/10 |
1,450 |
1,450 |
1,450 |
1,450 |
+1.40% |
100 |
2010/11/9 |
1,430 |
1,430 |
1,430 |
1,430 |
-4.67% |
600 |
2010/11/8 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
1,000 |
2010/11/2 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
100 |
2010/11/1 |
1,500 |
1,500 |
1,460 |
1,500 |
+0.00% |
3,300 |
2010/10/29 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
1,200 |
2010/10/28 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
200 |
2010/10/27 |
1,500 |
1,500 |
1,500 |
1,500 |
-3.23% |
2,100 |
2010/10/25 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
100 |
2010/10/21 |
1,550 |
1,550 |
1,550 |
1,550 |
+2.04% |
200 |
2010/10/14 |
1,519 |
1,519 |
1,519 |
1,519 |
-7.88% |
100 |
2010/10/7 |
1,649 |
1,649 |
1,649 |
1,649 |
-0.06% |
300 |
2010/10/6 |
1,650 |
1,650 |
1,650 |
1,650 |
+13.79% |
2,000 |
2010/10/1 |
1,510 |
1,510 |
1,450 |
1,450 |
+0.00% |
3,100 |
2010/9/27 |
1,450 |
1,450 |
1,450 |
1,450 |
-1.36% |
500 |
2010/9/24 |
1,450 |
1,470 |
1,450 |
1,470 |
+1.38% |
200 |
2010/9/17 |
1,500 |
1,500 |
1,450 |
1,450 |
-3.33% |
2,600 |
2010/9/16 |
1,520 |
1,560 |
1,500 |
1,500 |
-3.85% |
1,500 |
2010/9/15 |
1,560 |
1,560 |
1,560 |
1,560 |
+2.63% |
100 |
2010/9/13 |
1,600 |
1,600 |
1,520 |
1,520 |
-5.00% |
300 |
2010/9/6 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
300 |
2010/8/31 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
100 |
2010/8/19 |
1,600 |
1,600 |
1,600 |
1,600 |
-4.71% |
200 |
2010/8/5 |
1,679 |
1,679 |
1,679 |
1,679 |
-0.06% |
300 |
2010/8/3 |
1,679 |
1,680 |
1,679 |
1,680 |
+5.00% |
200 |
2010/7/30 |
1,560 |
1,600 |
1,560 |
1,600 |
+7.38% |
300 |
2010/7/29 |
1,490 |
1,490 |
1,490 |
1,490 |
-11.83% |
300 |
2010/7/9 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
500 |
2010/7/5 |
1,660 |
1,690 |
1,660 |
1,690 |
+1.81% |
1,600 |
2010/6/30 |
1,660 |
1,660 |
1,660 |
1,660 |
+0.00% |
100 |
2010/6/21 |
1,660 |
1,660 |
1,660 |
1,660 |
+0.06% |
500 |
2010/6/14 |
1,659 |
1,659 |
1,659 |
1,659 |
+5.00% |
200 |
2010/5/31 |
1,581 |
1,581 |
1,580 |
1,580 |
-0.06% |
200 |
2010/5/24 |
1,501 |
1,581 |
1,501 |
1,581 |
-7.00% |
300 |
2010/5/21 |
1,700 |
1,700 |
1,700 |
1,700 |
+12.58% |
100 |
2010/5/20 |
1,510 |
1,510 |
1,510 |
1,510 |
+2.03% |
200 |
2010/5/18 |
1,470 |
1,480 |
1,470 |
1,480 |
-4.52% |
200 |
2010/5/13 |
1,550 |
1,550 |
1,550 |
1,550 |
-6.91% |
300 |
2010/5/6 |
1,665 |
1,665 |
1,665 |
1,665 |
+0.00% |
300 |
|