日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/5/26 |
980 |
980 |
913 |
913 |
-5.39% |
12,700 |
2011/5/25 |
986 |
986 |
905 |
965 |
+4.21% |
25,300 |
2011/5/24 |
900 |
926 |
900 |
926 |
+2.21% |
12,600 |
2011/5/23 |
905 |
906 |
892 |
906 |
+0.44% |
11,500 |
2011/5/20 |
896 |
908 |
895 |
902 |
+1.01% |
13,900 |
2011/5/19 |
903 |
905 |
891 |
893 |
-1.11% |
12,200 |
2011/5/18 |
896 |
904 |
896 |
903 |
+0.44% |
9,400 |
2011/5/17 |
898 |
903 |
897 |
899 |
+0.11% |
7,200 |
2011/5/16 |
912 |
912 |
889 |
898 |
+0.00% |
13,600 |
2011/5/13 |
895 |
906 |
885 |
898 |
+0.11% |
17,800 |
2011/5/12 |
902 |
903 |
892 |
897 |
-0.77% |
12,700 |
2011/5/11 |
913 |
915 |
896 |
904 |
-0.33% |
12,000 |
2011/5/10 |
900 |
908 |
900 |
907 |
+0.67% |
19,300 |
2011/5/9 |
900 |
907 |
895 |
901 |
-0.55% |
15,000 |
2011/5/6 |
900 |
912 |
900 |
906 |
-0.98% |
16,200 |
2011/5/2 |
911 |
921 |
902 |
915 |
+1.33% |
7,400 |
2011/4/28 |
882 |
910 |
870 |
903 |
+2.50% |
28,700 |
2011/4/27 |
892 |
892 |
879 |
881 |
+0.46% |
28,600 |
2011/4/26 |
881 |
885 |
874 |
877 |
-0.79% |
13,500 |
2011/4/25 |
882 |
886 |
881 |
884 |
+0.23% |
13,700 |
2011/4/22 |
876 |
890 |
876 |
882 |
+0.57% |
18,500 |
2011/4/21 |
876 |
882 |
873 |
877 |
+0.00% |
9,000 |
2011/4/20 |
860 |
880 |
857 |
877 |
+1.98% |
10,100 |
2011/4/19 |
870 |
870 |
854 |
860 |
-1.26% |
12,400 |
2011/4/18 |
890 |
890 |
863 |
871 |
-2.24% |
36,100 |
2011/4/15 |
941 |
941 |
888 |
891 |
-4.81% |
44,800 |
2011/4/14 |
895 |
939 |
892 |
936 |
-1.99% |
30,500 |
2011/4/13 |
943 |
962 |
943 |
955 |
+1.27% |
11,200 |
2011/4/12 |
945 |
956 |
942 |
943 |
-1.26% |
5,900 |
2011/4/11 |
952 |
959 |
944 |
955 |
+0.84% |
6,900 |
2011/4/8 |
923 |
953 |
919 |
947 |
+2.82% |
22,800 |
2011/4/7 |
922 |
929 |
915 |
921 |
-0.54% |
9,000 |
2011/4/6 |
940 |
940 |
915 |
926 |
-1.49% |
25,300 |
2011/4/5 |
960 |
960 |
932 |
940 |
-2.49% |
16,600 |
2011/4/4 |
971 |
973 |
961 |
964 |
-0.62% |
9,700 |
2011/4/1 |
990 |
990 |
966 |
970 |
-1.72% |
19,000 |
2011/3/31 |
964 |
987 |
964 |
987 |
+1.54% |
16,800 |
2011/3/30 |
960 |
972 |
950 |
972 |
+0.73% |
15,400 |
2011/3/29 |
937 |
967 |
937 |
965 |
+2.99% |
18,900 |
2011/3/28 |
966 |
970 |
933 |
937 |
-2.40% |
10,100 |
2011/3/25 |
987 |
987 |
942 |
960 |
+0.31% |
19,800 |
2011/3/24 |
950 |
980 |
950 |
957 |
+0.63% |
25,300 |
2011/3/23 |
931 |
955 |
929 |
951 |
+1.93% |
40,800 |
2011/3/22 |
930 |
937 |
907 |
933 |
+1.74% |
51,700 |
2011/3/18 |
885 |
930 |
855 |
917 |
+4.20% |
32,400 |
2011/3/17 |
830 |
897 |
830 |
880 |
-1.01% |
34,700 |
2011/3/16 |
856 |
897 |
856 |
889 |
+0.34% |
24,500 |
2011/3/15 |
902 |
902 |
842 |
886 |
-4.53% |
37,400 |
2011/3/14 |
900 |
938 |
900 |
928 |
-6.07% |
20,800 |
2011/3/11 |
990 |
1,000 |
988 |
988 |
-1.50% |
39,100 |
2011/3/10 |
1,008 |
1,008 |
1,002 |
1,003 |
-0.50% |
84,200 |
2011/3/9 |
1,008 |
1,022 |
1,007 |
1,008 |
+0.00% |
10,000 |
2011/3/8 |
1,024 |
1,026 |
1,008 |
1,008 |
-1.08% |
6,000 |
2011/3/7 |
1,009 |
1,027 |
1,009 |
1,019 |
-0.29% |
17,400 |
2011/3/4 |
1,033 |
1,033 |
1,013 |
1,022 |
+0.49% |
8,000 |
2011/3/3 |
1,009 |
1,019 |
1,007 |
1,017 |
+0.89% |
24,000 |
2011/3/2 |
1,012 |
1,019 |
1,008 |
1,008 |
-0.10% |
18,600 |
2011/3/1 |
1,006 |
1,030 |
1,006 |
1,009 |
+0.50% |
9,700 |
2011/2/28 |
1,016 |
1,016 |
1,001 |
1,004 |
-1.08% |
25,900 |
2011/2/25 |
1,024 |
1,024 |
1,013 |
1,015 |
-1.36% |
66,200 |
2011/2/24 |
1,028 |
1,032 |
1,019 |
1,029 |
-0.19% |
44,100 |
2011/2/23 |
1,031 |
1,047 |
1,030 |
1,031 |
+0.00% |
71,900 |
2011/2/22 |
1,038 |
1,043 |
1,029 |
1,031 |
-1.34% |
16,700 |
2011/2/21 |
1,048 |
1,048 |
1,043 |
1,045 |
-0.29% |
2,200 |
2011/2/18 |
1,049 |
1,051 |
1,040 |
1,048 |
+1.26% |
9,800 |
2011/2/17 |
1,055 |
1,055 |
1,030 |
1,035 |
+0.00% |
18,200 |
2011/2/16 |
1,041 |
1,049 |
1,035 |
1,035 |
-0.58% |
11,700 |
2011/2/15 |
1,052 |
1,058 |
1,041 |
1,041 |
-0.19% |
9,900 |
2011/2/14 |
1,050 |
1,050 |
1,043 |
1,043 |
+0.19% |
2,600 |
2011/2/10 |
1,035 |
1,043 |
1,035 |
1,041 |
-0.67% |
2,500 |
2011/2/9 |
1,031 |
1,048 |
1,031 |
1,048 |
+1.65% |
8,800 |
2011/2/8 |
1,050 |
1,050 |
1,031 |
1,031 |
-0.67% |
21,000 |
2011/2/7 |
1,031 |
1,043 |
1,031 |
1,038 |
+0.39% |
4,800 |
2011/2/4 |
1,020 |
1,044 |
1,020 |
1,034 |
+0.19% |
21,800 |
2011/2/3 |
1,026 |
1,040 |
1,026 |
1,032 |
+0.58% |
7,900 |
2011/2/2 |
1,025 |
1,036 |
1,024 |
1,026 |
+0.20% |
16,200 |
2011/2/1 |
1,021 |
1,035 |
1,010 |
1,024 |
+0.29% |
6,800 |
2011/1/31 |
1,025 |
1,027 |
1,011 |
1,021 |
-0.68% |
8,300 |
2011/1/28 |
1,035 |
1,041 |
1,024 |
1,028 |
-0.39% |
15,200 |
2011/1/27 |
1,031 |
1,060 |
1,021 |
1,032 |
-0.67% |
25,700 |
2011/1/26 |
1,041 |
1,055 |
1,039 |
1,039 |
-1.14% |
11,100 |
2011/1/25 |
1,065 |
1,067 |
1,028 |
1,051 |
+1.25% |
16,000 |
2011/1/24 |
1,031 |
1,047 |
1,019 |
1,038 |
+0.78% |
21,900 |
2011/1/21 |
1,057 |
1,058 |
1,022 |
1,030 |
-2.55% |
22,100 |
2011/1/20 |
1,059 |
1,067 |
1,056 |
1,057 |
-0.94% |
5,500 |
2011/1/19 |
1,071 |
1,071 |
1,056 |
1,067 |
-0.37% |
7,200 |
2011/1/18 |
1,052 |
1,076 |
1,052 |
1,071 |
+0.94% |
19,200 |
2011/1/17 |
1,079 |
1,079 |
1,057 |
1,061 |
-0.28% |
8,300 |
2011/1/14 |
1,054 |
1,079 |
1,050 |
1,064 |
+0.47% |
30,200 |
2011/1/13 |
1,048 |
1,063 |
1,048 |
1,059 |
+0.47% |
11,100 |
2011/1/12 |
1,059 |
1,078 |
1,054 |
1,054 |
-1.03% |
27,900 |
2011/1/11 |
1,055 |
1,079 |
1,044 |
1,065 |
+1.43% |
42,100 |
2011/1/7 |
1,055 |
1,057 |
1,046 |
1,050 |
-0.47% |
8,300 |
2011/1/6 |
1,066 |
1,067 |
1,046 |
1,055 |
-0.47% |
29,000 |
2011/1/5 |
1,059 |
1,062 |
1,053 |
1,060 |
+0.76% |
21,900 |
2011/1/4 |
1,058 |
1,058 |
1,042 |
1,052 |
+1.35% |
45,600 |
2010/12/30 |
1,049 |
1,054 |
1,031 |
1,038 |
-0.95% |
21,300 |
2010/12/29 |
1,034 |
1,057 |
1,034 |
1,048 |
+1.95% |
26,700 |
2010/12/28 |
1,031 |
1,035 |
1,015 |
1,028 |
-0.19% |
38,000 |
2010/12/27 |
1,012 |
1,055 |
1,012 |
1,030 |
+1.98% |
36,300 |
2010/12/24 |
988 |
1,014 |
985 |
1,010 |
+2.75% |
51,800 |
2010/12/22 |
978 |
990 |
976 |
983 |
+0.00% |
47,700 |
2010/12/21 |
981 |
989 |
981 |
983 |
-0.30% |
38,400 |
2010/12/20 |
978 |
991 |
978 |
986 |
+0.82% |
34,200 |
2010/12/17 |
973 |
984 |
966 |
978 |
+1.14% |
52,900 |
2010/12/16 |
970 |
974 |
965 |
967 |
-0.41% |
19,900 |
2010/12/15 |
966 |
975 |
965 |
971 |
+0.31% |
24,600 |
2010/12/14 |
965 |
968 |
962 |
968 |
+0.10% |
28,000 |
2010/12/13 |
961 |
972 |
961 |
967 |
-0.31% |
35,800 |
2010/12/10 |
963 |
977 |
963 |
970 |
-0.10% |
52,400 |
2010/12/9 |
968 |
977 |
967 |
971 |
+0.21% |
23,200 |
2010/12/8 |
965 |
982 |
965 |
969 |
-0.10% |
27,900 |
2010/12/7 |
972 |
972 |
963 |
970 |
-0.72% |
36,900 |
2010/12/6 |
975 |
982 |
970 |
977 |
+0.10% |
22,200 |
2010/12/3 |
974 |
986 |
971 |
976 |
+0.21% |
20,600 |
2010/12/2 |
964 |
978 |
960 |
974 |
+1.35% |
13,000 |
2010/12/1 |
966 |
967 |
954 |
961 |
+0.10% |
15,600 |
2010/11/30 |
986 |
989 |
960 |
960 |
-2.64% |
24,300 |
2010/11/29 |
975 |
994 |
975 |
986 |
+0.61% |
22,200 |
2010/11/26 |
990 |
990 |
970 |
980 |
-0.41% |
15,800 |
2010/11/25 |
992 |
995 |
983 |
984 |
-0.81% |
25,400 |
2010/11/24 |
995 |
1,008 |
983 |
992 |
-0.70% |
28,400 |
2010/11/22 |
990 |
1,006 |
978 |
999 |
+2.25% |
37,000 |
|