日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/4/28 |
1,489 |
1,492 |
1,488 |
1,490 |
+0.07% |
40,646 |
2011/4/27 |
1,490 |
1,491 |
1,488 |
1,489 |
-0.07% |
45,876 |
2011/4/26 |
1,489 |
1,492 |
1,489 |
1,490 |
+0.07% |
34,469 |
2011/4/25 |
1,489 |
1,492 |
1,489 |
1,489 |
+0.00% |
14,848 |
2011/4/22 |
1,489 |
1,492 |
1,489 |
1,489 |
-0.07% |
14,943 |
2011/4/21 |
1,489 |
1,492 |
1,489 |
1,490 |
+0.07% |
10,218 |
2011/4/20 |
1,489 |
1,492 |
1,488 |
1,489 |
-0.07% |
14,168 |
2011/4/19 |
1,489 |
1,493 |
1,489 |
1,490 |
+0.07% |
10,267 |
2011/4/18 |
1,489 |
1,493 |
1,489 |
1,489 |
+0.00% |
18,884 |
2011/4/15 |
1,489 |
1,492 |
1,489 |
1,489 |
+0.00% |
5,125 |
2011/4/14 |
1,489 |
1,492 |
1,488 |
1,489 |
+0.00% |
8,271 |
2011/4/13 |
1,488 |
1,492 |
1,488 |
1,489 |
+0.00% |
7,868 |
2011/4/12 |
1,488 |
1,491 |
1,488 |
1,489 |
+0.07% |
13,737 |
2011/4/11 |
1,488 |
1,491 |
1,488 |
1,488 |
+0.00% |
16,070 |
2011/4/8 |
1,487 |
1,491 |
1,487 |
1,488 |
+0.07% |
13,836 |
2011/4/7 |
1,487 |
1,491 |
1,487 |
1,487 |
+0.00% |
22,013 |
2011/4/6 |
1,487 |
1,491 |
1,487 |
1,487 |
+0.00% |
35,814 |
2011/4/5 |
1,485 |
1,491 |
1,485 |
1,487 |
+0.07% |
41,731 |
2011/4/4 |
1,485 |
1,490 |
1,485 |
1,486 |
+0.07% |
45,569 |
2011/4/1 |
1,485 |
1,490 |
1,485 |
1,485 |
-0.34% |
37,924 |
2011/3/31 |
1,485 |
1,491 |
1,480 |
1,490 |
+0.13% |
32,883 |
2011/3/30 |
1,474 |
1,488 |
1,474 |
1,488 |
+0.54% |
61,731 |
2011/3/29 |
1,471 |
1,482 |
1,471 |
1,480 |
+0.48% |
13,661 |
2011/3/28 |
1,471 |
1,475 |
1,470 |
1,473 |
+0.14% |
7,511 |
2011/3/25 |
1,471 |
1,475 |
1,471 |
1,471 |
+0.14% |
8,810 |
2011/3/24 |
1,466 |
1,477 |
1,462 |
1,469 |
+0.07% |
30,708 |
2011/3/23 |
1,482 |
1,488 |
1,460 |
1,468 |
+0.55% |
10,495 |
2011/3/22 |
1,451 |
1,468 |
1,451 |
1,460 |
+0.55% |
15,557 |
2011/3/18 |
1,441 |
1,469 |
1,439 |
1,452 |
+0.76% |
23,206 |
2011/3/17 |
1,403 |
1,445 |
1,403 |
1,441 |
+0.77% |
41,787 |
2011/3/16 |
1,400 |
1,435 |
1,397 |
1,430 |
+0.21% |
36,243 |
2011/3/15 |
1,448 |
1,460 |
1,407 |
1,427 |
-1.25% |
77,908 |
2011/3/14 |
1,400 |
1,450 |
1,400 |
1,445 |
-3.02% |
22,374 |
2011/3/11 |
1,490 |
1,492 |
1,490 |
1,490 |
-0.07% |
12,574 |
2011/3/10 |
1,491 |
1,494 |
1,491 |
1,491 |
+0.00% |
5,755 |
2011/3/9 |
1,491 |
1,497 |
1,491 |
1,491 |
+0.00% |
5,264 |
2011/3/8 |
1,490 |
1,498 |
1,490 |
1,491 |
-0.07% |
4,117 |
2011/3/7 |
1,490 |
1,497 |
1,490 |
1,492 |
-0.47% |
3,026 |
2011/3/4 |
1,501 |
1,503 |
1,498 |
1,499 |
-0.13% |
9,666 |
2011/3/3 |
1,495 |
1,502 |
1,495 |
1,501 |
+0.20% |
25,178 |
2011/3/2 |
1,491 |
1,501 |
1,491 |
1,498 |
+0.20% |
95,296 |
2011/3/1 |
1,486 |
1,498 |
1,486 |
1,495 |
+0.20% |
17,652 |
2011/2/28 |
1,487 |
1,497 |
1,485 |
1,492 |
+0.13% |
72,586 |
2011/2/25 |
1,489 |
1,491 |
1,488 |
1,490 |
+0.07% |
48,518 |
2011/2/24 |
1,489 |
1,490 |
1,488 |
1,489 |
+0.00% |
22,692 |
2011/2/23 |
1,488 |
1,490 |
1,487 |
1,489 |
+0.20% |
36,323 |
2011/2/22 |
1,486 |
1,488 |
1,486 |
1,486 |
-0.07% |
15,672 |
2011/2/21 |
1,486 |
1,488 |
1,486 |
1,487 |
+0.07% |
8,051 |
2011/2/18 |
1,486 |
1,488 |
1,485 |
1,486 |
-0.07% |
7,401 |
2011/2/17 |
1,485 |
1,488 |
1,485 |
1,487 |
+0.07% |
8,912 |
2011/2/16 |
1,486 |
1,488 |
1,486 |
1,486 |
-0.07% |
12,471 |
2011/2/15 |
1,485 |
1,488 |
1,485 |
1,487 |
+0.00% |
13,108 |
2011/2/14 |
1,485 |
1,487 |
1,485 |
1,487 |
+0.00% |
11,871 |
2011/2/10 |
1,485 |
1,487 |
1,484 |
1,487 |
+0.13% |
18,661 |
2011/2/9 |
1,483 |
1,487 |
1,482 |
1,485 |
+0.00% |
48,144 |
2011/2/8 |
1,484 |
1,486 |
1,484 |
1,485 |
+0.13% |
31,321 |
2011/2/7 |
1,484 |
1,487 |
1,483 |
1,483 |
-0.07% |
58,765 |
2011/2/4 |
1,486 |
1,487 |
1,484 |
1,484 |
+0.00% |
51,516 |
2011/2/3 |
1,485 |
1,487 |
1,484 |
1,484 |
+0.00% |
141,325 |
2011/2/2 |
1,485 |
1,487 |
1,484 |
1,484 |
-0.07% |
38,198 |
2011/2/1 |
1,486 |
1,487 |
1,485 |
1,485 |
-0.07% |
44,934 |
2011/1/31 |
1,484 |
1,487 |
1,484 |
1,486 |
+0.07% |
42,895 |
2011/1/28 |
1,485 |
1,486 |
1,484 |
1,485 |
+0.00% |
114,350 |
2011/1/27 |
1,485 |
1,487 |
1,485 |
1,485 |
+0.13% |
42,783 |
2011/1/26 |
1,476 |
1,490 |
1,476 |
1,483 |
+0.27% |
87,294 |
2011/1/25 |
1,436 |
1,490 |
1,433 |
1,479 |
+3.07% |
98,522 |
2011/1/24 |
1,430 |
1,435 |
1,428 |
1,435 |
+0.35% |
70,027 |
2011/1/21 |
1,420 |
1,432 |
1,419 |
1,430 |
+1.42% |
72,107 |
2011/1/20 |
1,370 |
1,430 |
1,350 |
1,410 |
-3.42% |
108,858 |
2011/1/19 |
1,475 |
1,475 |
1,407 |
1,460 |
-1.22% |
132,463 |
2011/1/18 |
1,478 |
1,480 |
1,478 |
1,478 |
-0.07% |
112,810 |
2011/1/17 |
1,478 |
1,480 |
1,477 |
1,479 |
+0.07% |
88,688 |
2011/1/14 |
1,479 |
1,480 |
1,478 |
1,478 |
-0.14% |
59,659 |
2011/1/13 |
1,479 |
1,482 |
1,478 |
1,480 |
+0.00% |
193,839 |
2011/1/12 |
1,477 |
1,481 |
1,477 |
1,480 |
+0.07% |
179,025 |
2011/1/11 |
1,478 |
1,479 |
1,477 |
1,479 |
+0.07% |
163,962 |
2011/1/7 |
1,477 |
1,480 |
1,477 |
1,478 |
+0.07% |
123,218 |
2011/1/6 |
1,480 |
1,481 |
1,477 |
1,477 |
-0.27% |
129,216 |
2011/1/5 |
1,480 |
1,482 |
1,479 |
1,481 |
+0.07% |
173,031 |
2011/1/4 |
1,482 |
1,483 |
1,480 |
1,480 |
-0.13% |
212,278 |
2010/12/30 |
1,477 |
1,482 |
1,476 |
1,482 |
+0.34% |
209,552 |
2010/12/29 |
1,472 |
1,477 |
1,472 |
1,477 |
+0.41% |
119,651 |
2010/12/28 |
1,470 |
1,473 |
1,469 |
1,471 |
+0.07% |
99,019 |
2010/12/27 |
1,472 |
1,472 |
1,467 |
1,470 |
-0.14% |
124,023 |
2010/12/24 |
1,474 |
1,476 |
1,472 |
1,472 |
-0.14% |
88,620 |
2010/12/22 |
1,473 |
1,477 |
1,473 |
1,474 |
+0.07% |
91,661 |
2010/12/21 |
1,474 |
1,478 |
1,473 |
1,473 |
-0.07% |
100,051 |
2010/12/20 |
1,477 |
1,479 |
1,473 |
1,474 |
-0.54% |
159,262 |
2010/12/17 |
1,476 |
1,482 |
1,476 |
1,482 |
+0.41% |
197,269 |
2010/12/16 |
1,475 |
1,478 |
1,475 |
1,476 |
+0.14% |
98,321 |
2010/12/15 |
1,472 |
1,477 |
1,472 |
1,474 |
+0.00% |
133,341 |
2010/12/14 |
1,470 |
1,474 |
1,470 |
1,474 |
+0.20% |
137,084 |
2010/12/13 |
1,470 |
1,472 |
1,469 |
1,471 |
+0.07% |
147,727 |
2010/12/10 |
1,469 |
1,472 |
1,467 |
1,470 |
+0.07% |
171,033 |
2010/12/9 |
1,466 |
1,472 |
1,466 |
1,469 |
+0.14% |
200,688 |
2010/12/8 |
1,461 |
1,470 |
1,461 |
1,467 |
+0.14% |
202,792 |
2010/12/7 |
1,465 |
1,467 |
1,453 |
1,465 |
-0.54% |
340,503 |
2010/12/6 |
1,480 |
1,481 |
1,468 |
1,473 |
-0.47% |
612,878 |
2010/12/3 |
1,487 |
1,490 |
1,476 |
1,480 |
+8.27% |
1,350,485 |
2010/12/2 |
1,306 |
1,440 |
1,260 |
1,367 |
+8.41% |
303,391 |
2010/12/1 |
1,120 |
1,313 |
1,111 |
1,261 |
+10.91% |
163,238 |
2010/11/30 |
1,141 |
1,150 |
1,130 |
1,137 |
-0.87% |
19,754 |
2010/11/29 |
1,130 |
1,158 |
1,120 |
1,147 |
+1.77% |
32,631 |
2010/11/26 |
1,123 |
1,150 |
1,118 |
1,127 |
+1.35% |
32,514 |
2010/11/25 |
1,094 |
1,134 |
1,088 |
1,112 |
+1.28% |
33,043 |
2010/11/24 |
1,087 |
1,111 |
1,080 |
1,098 |
-1.70% |
43,333 |
2010/11/22 |
1,080 |
1,120 |
1,080 |
1,117 |
+3.33% |
30,197 |
2010/11/19 |
1,085 |
1,089 |
1,080 |
1,081 |
+0.09% |
27,266 |
2010/11/18 |
1,065 |
1,087 |
1,062 |
1,080 |
+0.28% |
32,776 |
2010/11/17 |
1,064 |
1,097 |
1,050 |
1,077 |
+0.75% |
17,426 |
2010/11/16 |
1,090 |
1,097 |
1,063 |
1,069 |
-2.37% |
30,985 |
2010/11/15 |
1,130 |
1,130 |
1,065 |
1,095 |
-3.52% |
36,121 |
2010/11/12 |
1,152 |
1,195 |
1,128 |
1,135 |
-0.53% |
56,783 |
2010/11/11 |
1,144 |
1,160 |
1,132 |
1,141 |
-1.38% |
37,717 |
2010/11/10 |
1,041 |
1,185 |
1,041 |
1,157 |
+11.14% |
98,055 |
2010/11/9 |
1,040 |
1,045 |
1,023 |
1,041 |
+0.19% |
14,326 |
2010/11/8 |
1,010 |
1,040 |
1,006 |
1,039 |
+2.36% |
17,895 |
2010/11/5 |
992 |
1,020 |
992 |
1,015 |
+3.36% |
24,355 |
2010/11/4 |
990 |
998 |
982 |
982 |
+0.20% |
22,745 |
2010/11/2 |
988 |
998 |
967 |
980 |
-0.71% |
18,703 |
2010/11/1 |
1,000 |
1,005 |
987 |
987 |
-1.50% |
32,321 |
2010/10/29 |
1,000 |
1,019 |
999 |
1,002 |
+0.00% |
16,048 |
2010/10/28 |
1,014 |
1,018 |
1,000 |
1,002 |
-1.67% |
19,100 |
|