日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/1/11 |
6,290 |
6,290 |
6,280 |
6,280 |
+0.00% |
5,800 |
2012/1/10 |
6,280 |
6,280 |
6,280 |
6,280 |
+0.00% |
700 |
2012/1/6 |
6,270 |
6,280 |
6,270 |
6,280 |
-0.48% |
5,700 |
2012/1/4 |
6,280 |
6,310 |
6,280 |
6,310 |
+0.80% |
1,100 |
2011/12/29 |
6,260 |
6,260 |
6,260 |
6,260 |
+0.00% |
200 |
2011/12/27 |
6,260 |
6,260 |
6,260 |
6,260 |
+0.00% |
200 |
2011/12/26 |
6,250 |
6,260 |
6,250 |
6,260 |
+0.16% |
4,800 |
2011/12/20 |
6,250 |
6,250 |
6,250 |
6,250 |
+0.00% |
200 |
2011/12/16 |
6,240 |
6,250 |
6,240 |
6,250 |
+0.16% |
7,400 |
2011/12/15 |
6,240 |
6,240 |
6,240 |
6,240 |
+0.00% |
500 |
2011/12/14 |
6,240 |
6,240 |
6,240 |
6,240 |
-0.64% |
9,400 |
2011/12/13 |
6,270 |
6,280 |
6,270 |
6,280 |
+0.64% |
300 |
2011/12/7 |
6,240 |
6,240 |
6,240 |
6,240 |
+0.00% |
200 |
2011/12/2 |
6,240 |
6,240 |
6,240 |
6,240 |
-0.64% |
100 |
2011/11/29 |
6,280 |
6,280 |
6,280 |
6,280 |
+0.80% |
200 |
2011/11/24 |
6,230 |
6,230 |
6,230 |
6,230 |
+0.00% |
1,100 |
2011/11/22 |
6,230 |
6,230 |
6,230 |
6,230 |
+0.00% |
1,100 |
2011/11/15 |
6,230 |
6,230 |
6,230 |
6,230 |
+0.00% |
700 |
2011/11/9 |
6,230 |
6,230 |
6,230 |
6,230 |
+0.16% |
100 |
2011/11/4 |
6,220 |
6,220 |
6,220 |
6,220 |
-1.27% |
300 |
2011/10/25 |
6,300 |
6,300 |
6,300 |
6,300 |
+0.16% |
100 |
2011/10/24 |
6,290 |
6,290 |
6,290 |
6,290 |
+1.45% |
100 |
2011/10/21 |
6,200 |
6,200 |
6,200 |
6,200 |
+0.16% |
700 |
2011/10/20 |
6,180 |
6,210 |
6,180 |
6,190 |
+0.32% |
400 |
2011/10/19 |
6,170 |
6,170 |
6,170 |
6,170 |
+0.00% |
300 |
2011/10/18 |
6,170 |
6,170 |
6,170 |
6,170 |
+0.49% |
200 |
2011/10/17 |
6,190 |
6,200 |
6,140 |
6,140 |
-2.23% |
2,200 |
2011/10/14 |
6,280 |
6,290 |
6,280 |
6,280 |
+0.00% |
4,900 |
2011/10/13 |
6,280 |
6,280 |
6,280 |
6,280 |
+0.00% |
300 |
2011/10/12 |
6,280 |
6,290 |
6,280 |
6,280 |
+0.00% |
13,400 |
2011/10/11 |
6,280 |
6,290 |
6,280 |
6,280 |
+0.16% |
37,400 |
2011/10/7 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
42,300 |
2011/10/6 |
6,280 |
6,280 |
6,270 |
6,270 |
-0.16% |
28,700 |
2011/10/5 |
6,280 |
6,280 |
6,270 |
6,280 |
+0.16% |
17,700 |
2011/10/4 |
6,280 |
6,280 |
6,270 |
6,270 |
-0.32% |
13,700 |
2011/10/3 |
6,280 |
6,290 |
6,270 |
6,290 |
+0.32% |
35,500 |
2011/9/30 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
25,500 |
2011/9/29 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
12,700 |
2011/9/28 |
6,280 |
6,280 |
6,270 |
6,270 |
+0.00% |
16,300 |
2011/9/27 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
20,400 |
2011/9/26 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
14,300 |
2011/9/22 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
47,400 |
2011/9/21 |
6,270 |
6,280 |
6,270 |
6,270 |
+0.00% |
43,500 |
2011/9/20 |
6,270 |
6,270 |
6,260 |
6,270 |
-0.16% |
25,100 |
2011/9/16 |
6,270 |
6,280 |
6,260 |
6,280 |
+0.32% |
66,600 |
2011/9/15 |
6,260 |
6,270 |
6,260 |
6,260 |
+0.00% |
41,700 |
2011/9/14 |
6,260 |
6,270 |
6,260 |
6,260 |
+0.00% |
61,000 |
2011/9/13 |
6,270 |
6,270 |
6,260 |
6,260 |
+0.00% |
45,300 |
2011/9/12 |
6,270 |
6,270 |
6,260 |
6,260 |
-0.16% |
62,000 |
2011/9/9 |
6,270 |
6,270 |
6,270 |
6,270 |
+0.00% |
84,500 |
2011/9/8 |
6,270 |
6,270 |
6,270 |
6,270 |
+0.00% |
30,700 |
2011/9/7 |
6,270 |
6,270 |
6,270 |
6,270 |
+0.00% |
40,600 |
2011/9/6 |
6,270 |
6,270 |
6,260 |
6,270 |
+0.00% |
29,200 |
2011/9/5 |
6,270 |
6,270 |
6,260 |
6,270 |
+0.16% |
161,300 |
2011/9/2 |
6,260 |
6,270 |
6,260 |
6,260 |
+15.50% |
226,900 |
2011/9/1 |
5,420 |
5,420 |
5,420 |
5,420 |
+14.83% |
200 |
2011/8/31 |
4,720 |
4,720 |
4,720 |
4,720 |
+17.41% |
300 |
2011/8/30 |
4,020 |
4,020 |
4,020 |
4,020 |
+0.25% |
300 |
2011/8/29 |
4,045 |
4,045 |
4,010 |
4,010 |
-1.47% |
200 |
2011/8/26 |
4,070 |
4,070 |
4,070 |
4,070 |
-1.69% |
100 |
2011/8/25 |
4,140 |
4,140 |
4,140 |
4,140 |
+3.50% |
100 |
2011/8/23 |
4,000 |
4,000 |
4,000 |
4,000 |
-0.25% |
500 |
2011/8/22 |
4,010 |
4,010 |
4,010 |
4,010 |
-0.50% |
300 |
2011/8/17 |
4,030 |
4,030 |
4,030 |
4,030 |
-1.71% |
200 |
2011/8/16 |
4,060 |
4,100 |
4,060 |
4,100 |
+0.49% |
300 |
2011/8/15 |
4,150 |
4,150 |
4,080 |
4,080 |
-1.69% |
200 |
2011/8/12 |
4,150 |
4,150 |
4,150 |
4,150 |
-2.24% |
100 |
2011/8/11 |
4,285 |
4,285 |
4,245 |
4,245 |
+4.17% |
1,500 |
2011/8/10 |
4,090 |
4,090 |
4,000 |
4,075 |
+4.49% |
600 |
2011/8/9 |
3,930 |
3,950 |
3,900 |
3,900 |
-1.39% |
2,700 |
2011/8/8 |
3,990 |
3,990 |
3,950 |
3,955 |
-1.12% |
4,300 |
2011/8/5 |
3,970 |
4,000 |
3,900 |
4,000 |
+0.76% |
1,200 |
2011/8/4 |
3,975 |
3,975 |
3,970 |
3,970 |
+0.00% |
2,300 |
2011/8/3 |
3,985 |
3,985 |
3,970 |
3,970 |
-0.38% |
2,200 |
2011/8/2 |
4,000 |
4,000 |
3,980 |
3,985 |
-0.38% |
1,600 |
2011/8/1 |
3,995 |
4,000 |
3,995 |
4,000 |
+0.00% |
1,800 |
2011/7/29 |
3,980 |
4,000 |
3,970 |
4,000 |
+0.00% |
2,100 |
2011/7/28 |
4,030 |
4,040 |
3,995 |
4,000 |
-0.74% |
900 |
2011/7/27 |
4,040 |
4,115 |
4,030 |
4,030 |
+1.51% |
900 |
2011/7/26 |
4,100 |
4,100 |
3,970 |
3,970 |
-3.17% |
3,400 |
2011/7/25 |
4,130 |
4,130 |
4,100 |
4,100 |
-0.49% |
1,400 |
2011/7/22 |
4,140 |
4,155 |
4,120 |
4,120 |
-0.84% |
1,600 |
2011/7/21 |
4,190 |
4,190 |
4,150 |
4,155 |
-1.31% |
1,100 |
2011/7/20 |
4,200 |
4,250 |
4,130 |
4,210 |
+0.24% |
1,000 |
2011/7/19 |
4,275 |
4,280 |
4,200 |
4,200 |
-1.75% |
2,400 |
2011/7/15 |
4,340 |
4,340 |
4,275 |
4,275 |
-2.06% |
1,100 |
2011/7/14 |
4,460 |
4,460 |
4,360 |
4,365 |
-2.13% |
1,100 |
2011/7/13 |
4,460 |
4,465 |
4,450 |
4,460 |
-1.22% |
800 |
2011/7/8 |
4,550 |
4,550 |
4,515 |
4,515 |
-0.22% |
200 |
2011/7/7 |
4,535 |
4,535 |
4,525 |
4,525 |
-0.22% |
300 |
2011/7/6 |
4,535 |
4,535 |
4,535 |
4,535 |
+0.11% |
100 |
2011/7/1 |
4,600 |
4,600 |
4,530 |
4,530 |
-1.52% |
400 |
2011/6/30 |
4,540 |
4,600 |
4,540 |
4,600 |
+0.88% |
400 |
2011/6/29 |
4,600 |
4,600 |
4,520 |
4,560 |
-2.36% |
900 |
2011/6/28 |
4,600 |
4,670 |
4,600 |
4,670 |
+1.52% |
200 |
2011/6/27 |
4,530 |
4,600 |
4,530 |
4,600 |
+0.00% |
300 |
2011/6/24 |
4,620 |
4,620 |
4,600 |
4,600 |
+0.44% |
400 |
2011/6/23 |
4,480 |
4,580 |
4,480 |
4,580 |
+0.99% |
300 |
2011/6/22 |
4,520 |
4,535 |
4,520 |
4,535 |
+0.11% |
200 |
2011/6/21 |
4,480 |
4,530 |
4,460 |
4,530 |
+0.67% |
500 |
2011/6/20 |
4,530 |
4,550 |
4,430 |
4,500 |
-1.10% |
1,500 |
2011/6/17 |
4,600 |
4,600 |
4,550 |
4,550 |
+0.44% |
800 |
2011/6/16 |
4,530 |
4,530 |
4,530 |
4,530 |
-1.52% |
300 |
2011/6/15 |
4,530 |
4,600 |
4,530 |
4,600 |
+1.10% |
600 |
2011/6/14 |
4,550 |
4,550 |
4,550 |
4,550 |
-1.09% |
200 |
2011/6/10 |
4,640 |
4,640 |
4,600 |
4,600 |
-3.77% |
400 |
2011/6/8 |
4,730 |
4,780 |
4,730 |
4,780 |
-0.42% |
300 |
2011/6/6 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
100 |
2011/5/31 |
4,795 |
4,800 |
4,795 |
4,800 |
+0.00% |
200 |
2011/5/27 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
200 |
2011/5/25 |
4,800 |
4,800 |
4,800 |
4,800 |
+1.05% |
200 |
2011/5/24 |
4,750 |
4,750 |
4,750 |
4,750 |
-1.45% |
100 |
2011/5/23 |
4,750 |
4,820 |
4,750 |
4,820 |
+3.66% |
200 |
2011/5/20 |
4,650 |
4,650 |
4,650 |
4,650 |
-1.17% |
100 |
2011/5/17 |
4,705 |
4,705 |
4,705 |
4,705 |
+0.00% |
100 |
2011/5/16 |
4,840 |
4,840 |
4,705 |
4,705 |
-2.99% |
600 |
2011/5/13 |
4,850 |
4,850 |
4,850 |
4,850 |
+0.62% |
300 |
2011/5/12 |
4,750 |
4,820 |
4,750 |
4,820 |
+1.47% |
300 |
2011/5/11 |
4,750 |
4,750 |
4,750 |
4,750 |
+0.00% |
100 |
2011/5/10 |
4,800 |
4,800 |
4,750 |
4,750 |
-1.04% |
300 |
2011/5/9 |
4,700 |
4,800 |
4,700 |
4,800 |
+2.13% |
400 |
2011/5/6 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.11% |
700 |
2011/5/2 |
4,695 |
4,695 |
4,695 |
4,695 |
-0.11% |
100 |
|