日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/7 |
34,800 |
34,850 |
34,800 |
34,850 |
-0.14% |
40 |
2012/3/6 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
138 |
2012/3/5 |
34,900 |
34,900 |
34,900 |
34,900 |
-0.14% |
3 |
2012/3/2 |
34,950 |
34,950 |
34,950 |
34,950 |
+0.00% |
50 |
2012/3/1 |
34,900 |
34,950 |
34,900 |
34,950 |
+0.14% |
206 |
2012/2/29 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
21 |
2012/2/28 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
50 |
2012/2/27 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
100 |
2012/2/24 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
5 |
2012/2/23 |
34,900 |
34,900 |
34,900 |
34,900 |
-0.14% |
24 |
2012/2/22 |
34,950 |
34,950 |
34,950 |
34,950 |
+0.14% |
2 |
2012/2/21 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.14% |
16 |
2012/2/20 |
34,850 |
34,850 |
34,850 |
34,850 |
+0.00% |
23 |
2012/2/17 |
34,850 |
34,850 |
34,850 |
34,850 |
-0.14% |
14 |
2012/2/16 |
34,850 |
34,900 |
34,850 |
34,900 |
+0.29% |
37 |
2012/2/15 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
25 |
2012/2/14 |
34,800 |
34,800 |
34,800 |
34,800 |
-0.14% |
84 |
2012/2/13 |
34,800 |
34,850 |
34,800 |
34,850 |
+0.14% |
50 |
2012/2/10 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
40 |
2012/2/9 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
59 |
2012/2/8 |
34,800 |
34,850 |
34,800 |
34,800 |
+0.00% |
118 |
2012/2/7 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
1 |
2012/2/6 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
167 |
2012/2/3 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.14% |
1 |
2012/2/1 |
34,800 |
34,800 |
34,750 |
34,750 |
+0.00% |
3 |
2012/1/31 |
34,750 |
34,750 |
34,750 |
34,750 |
+0.00% |
6 |
2012/1/30 |
34,750 |
34,800 |
34,750 |
34,750 |
+0.00% |
39 |
2012/1/27 |
34,750 |
34,750 |
34,750 |
34,750 |
-0.14% |
2 |
2012/1/26 |
34,750 |
34,800 |
34,750 |
34,800 |
+0.29% |
17 |
2012/1/25 |
34,750 |
34,750 |
34,700 |
34,700 |
-0.29% |
2 |
2012/1/24 |
34,700 |
34,800 |
34,700 |
34,800 |
+0.29% |
148 |
2012/1/23 |
34,700 |
34,850 |
34,700 |
34,700 |
+0.14% |
18 |
2012/1/20 |
34,650 |
34,650 |
34,650 |
34,650 |
-0.14% |
1 |
2012/1/19 |
34,700 |
34,700 |
34,700 |
34,700 |
+0.14% |
5 |
2012/1/18 |
34,650 |
34,650 |
34,650 |
34,650 |
-0.14% |
1 |
2012/1/17 |
34,700 |
34,700 |
34,700 |
34,700 |
+0.00% |
62 |
2012/1/16 |
34,650 |
34,700 |
34,650 |
34,700 |
+0.14% |
39 |
2012/1/13 |
34,650 |
34,650 |
34,650 |
34,650 |
+0.00% |
1 |
2012/1/12 |
34,650 |
34,650 |
34,650 |
34,650 |
+0.00% |
38 |
2012/1/11 |
34,650 |
34,650 |
34,650 |
34,650 |
+0.00% |
5 |
2012/1/10 |
34,650 |
34,650 |
34,650 |
34,650 |
+0.14% |
5 |
2012/1/6 |
34,650 |
34,650 |
34,600 |
34,600 |
-0.14% |
43 |
2012/1/5 |
34,650 |
34,650 |
34,600 |
34,650 |
+0.00% |
71 |
2012/1/4 |
34,700 |
34,700 |
34,650 |
34,650 |
+0.00% |
34 |
2011/12/30 |
34,650 |
34,650 |
34,650 |
34,650 |
-0.43% |
5 |
2011/12/29 |
34,650 |
34,800 |
34,650 |
34,800 |
-0.43% |
8 |
2011/12/28 |
34,650 |
34,950 |
34,650 |
34,950 |
+0.87% |
6 |
2011/12/27 |
34,650 |
34,650 |
34,650 |
34,650 |
+0.00% |
7 |
2011/12/26 |
34,650 |
34,700 |
34,650 |
34,650 |
+0.00% |
13 |
2011/12/22 |
34,600 |
34,650 |
34,600 |
34,650 |
+0.14% |
5 |
2011/12/21 |
34,500 |
34,600 |
34,500 |
34,600 |
+0.00% |
7 |
2011/12/19 |
34,550 |
34,600 |
34,550 |
34,600 |
+0.44% |
63 |
2011/12/16 |
34,400 |
34,550 |
34,400 |
34,450 |
+0.00% |
7 |
2011/12/15 |
34,500 |
34,500 |
34,450 |
34,450 |
+0.29% |
5 |
2011/12/14 |
34,350 |
34,350 |
34,350 |
34,350 |
+0.00% |
18 |
2011/12/13 |
34,350 |
34,350 |
34,300 |
34,350 |
-0.15% |
1,552 |
2011/12/12 |
34,400 |
34,400 |
34,400 |
34,400 |
+0.15% |
5 |
2011/12/9 |
34,350 |
34,350 |
34,350 |
34,350 |
+0.00% |
10 |
2011/12/8 |
34,350 |
34,350 |
34,350 |
34,350 |
-0.87% |
5 |
2011/12/7 |
34,300 |
34,650 |
34,300 |
34,650 |
+1.02% |
22 |
2011/12/6 |
34,300 |
34,300 |
34,250 |
34,300 |
+0.00% |
41 |
2011/12/5 |
34,300 |
34,300 |
34,300 |
34,300 |
+0.00% |
103 |
2011/12/2 |
34,300 |
34,300 |
34,300 |
34,300 |
-0.15% |
8 |
2011/12/1 |
34,300 |
34,350 |
34,150 |
34,350 |
+0.15% |
71 |
2011/11/30 |
34,350 |
34,350 |
34,300 |
34,300 |
-0.15% |
40 |
2011/11/29 |
34,350 |
34,650 |
34,350 |
34,350 |
+0.00% |
111 |
2011/11/28 |
34,300 |
34,350 |
34,300 |
34,350 |
+0.00% |
136 |
2011/11/25 |
34,400 |
34,650 |
34,350 |
34,350 |
+0.00% |
55 |
2011/11/24 |
34,350 |
34,650 |
34,300 |
34,350 |
-0.15% |
118 |
2011/11/22 |
34,300 |
34,400 |
34,300 |
34,400 |
+0.29% |
78 |
2011/11/21 |
34,300 |
34,300 |
34,250 |
34,300 |
-1.72% |
90 |
2011/11/18 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
108 |
2011/11/17 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
635 |
2011/11/16 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
479 |
2011/11/15 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
110 |
2011/11/14 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
203 |
2011/11/11 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
132 |
2011/11/10 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
205 |
2011/11/9 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.00% |
155 |
2011/11/8 |
34,900 |
34,900 |
34,900 |
34,900 |
+0.14% |
490 |
2011/11/7 |
34,850 |
34,900 |
34,850 |
34,850 |
-0.14% |
80 |
2011/11/4 |
34,850 |
34,900 |
34,850 |
34,900 |
+0.14% |
21 |
2011/11/2 |
34,850 |
34,900 |
34,850 |
34,850 |
+0.00% |
52 |
2011/11/1 |
34,850 |
34,900 |
34,850 |
34,850 |
+0.00% |
142 |
2011/10/31 |
34,850 |
34,850 |
34,850 |
34,850 |
+0.00% |
188 |
2011/10/28 |
34,900 |
34,900 |
34,850 |
34,850 |
+0.00% |
223 |
2011/10/27 |
34,850 |
34,900 |
34,850 |
34,850 |
+0.00% |
222 |
2011/10/26 |
34,850 |
34,850 |
34,850 |
34,850 |
+0.00% |
49 |
2011/10/25 |
34,850 |
34,850 |
34,850 |
34,850 |
+0.14% |
882 |
2011/10/24 |
34,850 |
34,850 |
34,800 |
34,800 |
+0.00% |
790 |
2011/10/21 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
1,419 |
2011/10/20 |
34,800 |
34,850 |
34,800 |
34,800 |
+0.00% |
1,314 |
2011/10/19 |
34,800 |
34,800 |
34,800 |
34,800 |
+0.00% |
807 |
2011/10/18 |
34,800 |
34,850 |
34,800 |
34,800 |
+0.00% |
799 |
2011/10/17 |
34,800 |
34,850 |
34,800 |
34,800 |
+0.00% |
4,358 |
2011/10/14 |
34,800 |
34,850 |
34,750 |
34,800 |
+6.10% |
7,378 |
2011/10/13 |
32,800 |
32,800 |
32,800 |
32,800 |
+17.99% |
23 |
2011/10/12 |
27,800 |
27,800 |
27,800 |
27,800 |
+21.93% |
551 |
2011/10/11 |
22,800 |
22,800 |
22,800 |
22,800 |
+21.28% |
12 |
2011/10/7 |
18,010 |
18,800 |
18,010 |
18,800 |
+6.21% |
5 |
2011/10/6 |
18,500 |
18,500 |
17,700 |
17,700 |
-4.89% |
43 |
2011/10/4 |
18,480 |
18,800 |
18,400 |
18,610 |
-1.43% |
9 |
2011/10/3 |
18,880 |
18,880 |
18,880 |
18,880 |
+0.00% |
1 |
2011/9/30 |
20,000 |
20,000 |
18,320 |
18,880 |
-7.90% |
36 |
2011/9/29 |
17,800 |
20,500 |
17,700 |
20,500 |
+13.89% |
101 |
2011/9/28 |
18,200 |
18,400 |
16,800 |
18,000 |
-3.23% |
41 |
2011/9/27 |
17,500 |
18,800 |
17,500 |
18,600 |
+6.29% |
51 |
2011/9/26 |
19,000 |
19,000 |
17,500 |
17,500 |
-4.89% |
38 |
2011/9/22 |
18,900 |
19,000 |
18,240 |
18,400 |
-3.16% |
20 |
2011/9/21 |
19,000 |
19,050 |
19,000 |
19,000 |
-1.04% |
24 |
2011/9/20 |
19,500 |
19,500 |
19,200 |
19,200 |
-1.79% |
3 |
2011/9/16 |
19,500 |
19,800 |
19,500 |
19,550 |
-1.76% |
13 |
2011/9/15 |
19,900 |
19,900 |
19,900 |
19,900 |
+2.84% |
3 |
2011/9/14 |
19,490 |
19,500 |
19,350 |
19,350 |
+1.31% |
45 |
2011/9/13 |
19,100 |
19,100 |
19,100 |
19,100 |
+0.00% |
3 |
2011/9/12 |
19,300 |
19,310 |
19,100 |
19,100 |
-3.05% |
7 |
2011/9/9 |
19,250 |
19,700 |
19,250 |
19,700 |
+2.82% |
10 |
2011/9/8 |
19,150 |
19,160 |
19,150 |
19,160 |
-1.99% |
29 |
2011/9/7 |
19,550 |
19,550 |
19,550 |
19,550 |
+2.62% |
5 |
2011/9/6 |
19,070 |
19,100 |
19,050 |
19,050 |
-3.30% |
5 |
2011/9/5 |
19,560 |
19,710 |
19,540 |
19,700 |
+0.72% |
14 |
2011/9/2 |
19,560 |
19,570 |
19,560 |
19,560 |
-0.15% |
13 |
2011/9/1 |
19,590 |
19,590 |
19,590 |
19,590 |
-0.56% |
2 |
|