日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/12/14 |
22,100 |
27,380 |
22,100 |
26,570 |
+15.12% |
2,096 |
2011/12/13 |
21,440 |
23,100 |
21,280 |
23,080 |
+7.40% |
368 |
2011/12/12 |
21,000 |
21,850 |
21,000 |
21,490 |
+0.94% |
217 |
2011/12/9 |
20,820 |
21,290 |
20,760 |
21,290 |
-0.14% |
277 |
2011/12/8 |
21,200 |
21,750 |
21,200 |
21,320 |
-0.61% |
148 |
2011/12/7 |
21,130 |
21,880 |
21,130 |
21,450 |
-0.83% |
168 |
2011/12/6 |
22,840 |
22,840 |
21,600 |
21,630 |
-2.79% |
218 |
2011/12/5 |
21,890 |
22,650 |
21,510 |
22,250 |
+1.64% |
170 |
2011/12/2 |
20,180 |
21,890 |
20,020 |
21,890 |
+8.47% |
308 |
2011/12/1 |
20,060 |
20,200 |
19,700 |
20,180 |
+1.56% |
283 |
2011/11/30 |
19,920 |
19,920 |
19,400 |
19,870 |
-1.63% |
418 |
2011/11/29 |
20,750 |
20,750 |
19,910 |
20,200 |
-0.25% |
257 |
2011/11/28 |
19,100 |
20,700 |
19,100 |
20,250 |
+4.54% |
338 |
2011/11/25 |
19,360 |
19,600 |
19,000 |
19,370 |
-2.37% |
435 |
2011/11/24 |
19,650 |
20,100 |
19,650 |
19,840 |
-6.19% |
316 |
2011/11/22 |
21,040 |
21,500 |
21,000 |
21,150 |
-4.04% |
198 |
2011/11/21 |
22,200 |
22,200 |
21,800 |
22,040 |
-4.13% |
131 |
2011/11/18 |
23,000 |
23,000 |
22,200 |
22,990 |
-0.48% |
141 |
2011/11/17 |
23,000 |
23,100 |
22,360 |
23,100 |
-2.86% |
411 |
2011/11/16 |
23,510 |
23,950 |
23,400 |
23,780 |
-0.04% |
123 |
2011/11/15 |
23,800 |
23,950 |
23,610 |
23,790 |
-0.46% |
102 |
2011/11/14 |
23,650 |
24,200 |
23,610 |
23,900 |
-0.42% |
168 |
2011/11/11 |
24,060 |
24,200 |
23,600 |
24,000 |
-0.62% |
156 |
2011/11/10 |
24,800 |
24,800 |
24,100 |
24,150 |
-2.62% |
113 |
2011/11/9 |
24,800 |
25,000 |
24,800 |
24,800 |
-0.80% |
113 |
2011/11/8 |
25,500 |
25,560 |
24,800 |
25,000 |
-2.19% |
149 |
2011/11/7 |
25,610 |
25,670 |
25,550 |
25,560 |
-0.43% |
116 |
2011/11/4 |
26,460 |
26,460 |
25,650 |
25,670 |
-1.27% |
180 |
2011/11/2 |
26,050 |
26,100 |
25,550 |
26,000 |
-0.19% |
106 |
2011/11/1 |
26,100 |
26,220 |
25,700 |
26,050 |
-0.57% |
110 |
2011/10/31 |
26,000 |
26,490 |
26,000 |
26,200 |
+0.50% |
111 |
2011/10/28 |
25,800 |
26,500 |
25,510 |
26,070 |
+0.77% |
113 |
2011/10/27 |
26,450 |
26,450 |
25,800 |
25,870 |
-0.31% |
125 |
2011/10/26 |
26,100 |
26,490 |
25,720 |
25,950 |
-2.08% |
142 |
2011/10/25 |
26,210 |
26,800 |
26,180 |
26,500 |
+0.00% |
57 |
2011/10/24 |
27,000 |
27,000 |
26,220 |
26,500 |
-0.56% |
162 |
2011/10/21 |
28,110 |
28,480 |
26,220 |
26,650 |
+4.06% |
854 |
2011/10/20 |
25,550 |
25,900 |
25,550 |
25,610 |
-1.50% |
95 |
2011/10/19 |
26,690 |
26,700 |
25,850 |
26,000 |
-2.62% |
137 |
2011/10/18 |
27,300 |
27,800 |
26,350 |
26,700 |
-2.91% |
235 |
2011/10/17 |
27,310 |
27,800 |
27,310 |
27,500 |
-1.08% |
146 |
2011/10/14 |
27,500 |
28,550 |
27,320 |
27,800 |
-2.11% |
242 |
2011/10/13 |
29,000 |
29,160 |
28,320 |
28,400 |
-0.66% |
314 |
2011/10/12 |
29,000 |
29,000 |
28,300 |
28,590 |
+1.02% |
302 |
2011/10/11 |
26,670 |
29,000 |
26,620 |
28,300 |
+4.43% |
1,041 |
2011/10/7 |
27,100 |
28,500 |
27,100 |
27,100 |
+1.88% |
858 |
2011/10/6 |
26,800 |
27,600 |
26,300 |
26,600 |
+2.11% |
85 |
2011/10/5 |
27,250 |
27,870 |
26,000 |
26,050 |
-3.80% |
254 |
2011/10/4 |
27,750 |
27,750 |
26,500 |
27,080 |
-4.98% |
154 |
2011/10/3 |
28,500 |
29,200 |
28,100 |
28,500 |
-2.40% |
119 |
2011/9/30 |
28,990 |
29,900 |
28,620 |
29,200 |
+0.72% |
293 |
2011/9/29 |
27,150 |
28,990 |
27,000 |
28,990 |
+4.24% |
427 |
2011/9/28 |
27,750 |
28,900 |
26,710 |
27,810 |
+5.94% |
674 |
2011/9/27 |
29,000 |
29,690 |
25,560 |
26,250 |
-9.45% |
1,435 |
2011/9/26 |
30,000 |
30,350 |
28,050 |
28,990 |
-9.41% |
430 |
2011/9/22 |
32,800 |
33,100 |
32,000 |
32,000 |
-2.59% |
226 |
2011/9/21 |
33,050 |
34,000 |
32,800 |
32,850 |
-3.10% |
206 |
2011/9/20 |
34,800 |
34,800 |
33,750 |
33,900 |
-2.59% |
156 |
2011/9/16 |
34,500 |
34,800 |
34,000 |
34,800 |
+5.14% |
424 |
2011/9/15 |
35,000 |
35,000 |
33,050 |
33,100 |
-2.07% |
311 |
2011/9/14 |
34,450 |
35,700 |
33,000 |
33,800 |
+0.30% |
423 |
2011/9/13 |
33,450 |
34,400 |
33,050 |
33,700 |
-0.30% |
268 |
2011/9/12 |
33,600 |
34,500 |
33,100 |
33,800 |
-3.43% |
279 |
2011/9/9 |
34,400 |
35,800 |
34,100 |
35,000 |
+1.16% |
402 |
2011/9/8 |
37,350 |
38,050 |
34,200 |
34,600 |
-4.16% |
949 |
2011/9/7 |
35,200 |
36,500 |
34,600 |
36,100 |
+5.71% |
579 |
2011/9/6 |
36,000 |
36,700 |
34,150 |
34,150 |
-6.82% |
971 |
2011/9/5 |
38,100 |
39,600 |
36,550 |
36,650 |
-4.43% |
1,162 |
2011/9/2 |
40,000 |
41,400 |
38,150 |
38,350 |
-2.91% |
2,672 |
2011/9/1 |
35,500 |
41,950 |
34,600 |
39,500 |
+12.86% |
6,803 |
2011/8/31 |
34,000 |
36,000 |
34,000 |
35,000 |
+0.14% |
428 |
2011/8/30 |
33,500 |
35,650 |
33,500 |
34,950 |
+6.07% |
752 |
2011/8/29 |
34,150 |
34,150 |
32,500 |
32,950 |
-1.79% |
395 |
2011/8/26 |
35,300 |
35,350 |
33,300 |
33,550 |
-3.73% |
445 |
2011/8/25 |
33,800 |
35,500 |
33,200 |
34,850 |
+5.29% |
728 |
2011/8/24 |
36,800 |
36,850 |
32,800 |
33,100 |
-6.23% |
810 |
2011/8/23 |
36,150 |
38,200 |
35,150 |
35,300 |
-2.35% |
1,241 |
2011/8/22 |
35,000 |
40,400 |
33,600 |
36,150 |
+3.14% |
3,239 |
2011/8/19 |
35,000 |
36,600 |
35,000 |
35,050 |
-5.53% |
1,151 |
2011/8/18 |
38,200 |
39,400 |
37,100 |
37,100 |
-6.31% |
3,185 |
2011/8/17 |
36,200 |
41,900 |
36,200 |
39,600 |
+11.39% |
8,016 |
2011/8/16 |
36,050 |
41,600 |
34,450 |
35,550 |
+2.45% |
7,367 |
2011/8/15 |
31,450 |
34,700 |
30,000 |
34,700 |
+16.84% |
2,621 |
2011/8/12 |
31,150 |
31,850 |
28,910 |
29,700 |
-6.75% |
1,474 |
2011/8/11 |
28,600 |
32,600 |
27,120 |
31,850 |
+9.87% |
1,889 |
2011/8/10 |
32,500 |
34,600 |
28,510 |
28,990 |
-3.37% |
2,313 |
2011/8/9 |
30,200 |
35,800 |
28,010 |
30,000 |
-9.09% |
7,777 |
2011/8/8 |
34,000 |
34,500 |
32,000 |
33,000 |
+11.86% |
13,878 |
2011/8/5 |
25,000 |
29,500 |
25,000 |
29,500 |
+20.41% |
5,042 |
2011/8/4 |
24,300 |
24,500 |
24,000 |
24,500 |
+0.82% |
132 |
2011/8/3 |
24,100 |
24,300 |
24,030 |
24,300 |
-0.29% |
77 |
2011/8/2 |
24,840 |
24,990 |
24,370 |
24,370 |
-1.89% |
67 |
2011/8/1 |
24,150 |
24,840 |
24,150 |
24,840 |
+1.97% |
99 |
2011/7/29 |
25,650 |
25,650 |
24,310 |
24,360 |
-4.92% |
306 |
2011/7/28 |
26,150 |
26,180 |
25,560 |
25,620 |
-4.19% |
64 |
2011/7/27 |
27,000 |
27,200 |
26,730 |
26,740 |
-2.76% |
67 |
2011/7/26 |
28,420 |
28,470 |
27,350 |
27,500 |
-1.04% |
132 |
2011/7/25 |
27,380 |
28,500 |
27,380 |
27,790 |
+2.17% |
228 |
2011/7/22 |
26,690 |
27,200 |
26,690 |
27,200 |
+1.12% |
75 |
2011/7/21 |
26,610 |
27,300 |
26,610 |
26,900 |
+1.13% |
60 |
2011/7/20 |
26,730 |
26,900 |
26,600 |
26,600 |
+0.00% |
69 |
2011/7/19 |
26,600 |
27,000 |
26,530 |
26,600 |
-0.86% |
51 |
2011/7/15 |
27,050 |
27,500 |
26,800 |
26,830 |
-1.90% |
74 |
2011/7/14 |
27,380 |
28,350 |
26,980 |
27,350 |
+0.70% |
239 |
2011/7/13 |
26,580 |
27,380 |
26,560 |
27,160 |
+0.30% |
109 |
2011/7/12 |
27,450 |
27,510 |
27,010 |
27,080 |
-6.46% |
423 |
2011/7/11 |
27,800 |
29,050 |
27,400 |
28,950 |
+4.14% |
373 |
2011/7/8 |
27,450 |
27,800 |
27,300 |
27,800 |
+2.17% |
157 |
2011/7/7 |
26,890 |
27,250 |
26,750 |
27,210 |
-0.15% |
100 |
2011/7/6 |
26,000 |
27,250 |
26,000 |
27,250 |
+3.42% |
94 |
2011/7/5 |
26,450 |
26,650 |
26,150 |
26,350 |
+2.13% |
107 |
2011/7/4 |
26,000 |
26,100 |
25,510 |
25,800 |
+1.74% |
104 |
2011/7/1 |
25,600 |
25,700 |
25,250 |
25,360 |
+1.04% |
54 |
2011/6/30 |
25,050 |
25,300 |
24,800 |
25,100 |
+1.25% |
102 |
2011/6/29 |
24,710 |
25,100 |
24,710 |
24,790 |
+0.36% |
70 |
2011/6/28 |
24,900 |
24,900 |
24,560 |
24,700 |
-0.32% |
68 |
2011/6/27 |
25,450 |
25,450 |
24,500 |
24,780 |
-0.96% |
142 |
2011/6/24 |
25,200 |
25,300 |
24,500 |
25,020 |
+1.30% |
69 |
2011/6/23 |
24,450 |
24,900 |
24,400 |
24,700 |
+1.44% |
57 |
2011/6/22 |
24,000 |
24,450 |
23,960 |
24,350 |
+1.42% |
163 |
2011/6/21 |
24,130 |
24,230 |
24,000 |
24,010 |
-1.23% |
105 |
2011/6/20 |
24,650 |
24,650 |
24,310 |
24,310 |
-1.98% |
144 |
2011/6/17 |
24,630 |
25,480 |
24,560 |
24,800 |
+1.60% |
105 |
|