日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/10/26 |
5,090 |
5,300 |
5,090 |
5,240 |
+1.55% |
330 |
2011/10/25 |
5,170 |
5,200 |
5,140 |
5,160 |
+0.19% |
116 |
2011/10/24 |
5,140 |
5,150 |
5,100 |
5,150 |
-0.19% |
209 |
2011/10/21 |
5,090 |
5,170 |
5,090 |
5,160 |
+1.78% |
136 |
2011/10/20 |
5,150 |
5,150 |
5,030 |
5,070 |
-1.36% |
52 |
2011/10/19 |
5,160 |
5,250 |
5,140 |
5,140 |
-0.39% |
85 |
2011/10/18 |
5,150 |
5,380 |
5,150 |
5,160 |
-0.19% |
68 |
2011/10/17 |
5,150 |
5,300 |
5,150 |
5,170 |
+0.39% |
110 |
2011/10/14 |
5,180 |
5,550 |
4,900 |
5,150 |
-2.46% |
460 |
2011/10/13 |
5,100 |
5,290 |
5,100 |
5,280 |
+3.53% |
337 |
2011/10/12 |
4,990 |
5,100 |
4,990 |
5,100 |
+2.00% |
187 |
2011/10/11 |
5,000 |
5,090 |
4,990 |
5,000 |
-0.79% |
196 |
2011/10/7 |
5,080 |
5,080 |
4,915 |
5,040 |
-0.98% |
177 |
2011/10/6 |
4,940 |
5,090 |
4,940 |
5,090 |
+2.83% |
65 |
2011/10/5 |
5,010 |
5,010 |
4,950 |
4,950 |
-1.00% |
142 |
2011/10/4 |
5,070 |
5,080 |
4,925 |
5,000 |
-1.19% |
80 |
2011/10/3 |
5,100 |
5,190 |
4,900 |
5,060 |
-8.00% |
319 |
2011/9/30 |
5,700 |
5,700 |
5,460 |
5,500 |
+0.00% |
225 |
2011/9/29 |
5,220 |
5,500 |
5,200 |
5,500 |
+3.38% |
126 |
2011/9/28 |
5,280 |
5,610 |
5,280 |
5,320 |
-1.12% |
224 |
2011/9/27 |
5,380 |
5,760 |
5,280 |
5,380 |
-7.08% |
182 |
2011/9/26 |
5,860 |
5,870 |
5,690 |
5,790 |
-1.86% |
299 |
2011/9/22 |
6,000 |
6,000 |
5,900 |
5,900 |
-1.67% |
55 |
2011/9/21 |
5,990 |
6,040 |
5,920 |
6,000 |
-1.48% |
102 |
2011/9/20 |
5,890 |
6,090 |
5,890 |
6,090 |
+0.66% |
113 |
2011/9/16 |
5,900 |
6,180 |
5,900 |
6,050 |
+1.34% |
168 |
2011/9/15 |
5,930 |
6,250 |
5,910 |
5,970 |
-2.13% |
143 |
2011/9/14 |
6,050 |
6,250 |
6,000 |
6,100 |
-2.40% |
165 |
2011/9/13 |
6,300 |
6,300 |
5,880 |
6,250 |
+4.17% |
196 |
2011/9/12 |
6,390 |
6,390 |
6,000 |
6,000 |
-6.10% |
141 |
2011/9/9 |
6,200 |
6,400 |
6,200 |
6,390 |
+2.90% |
180 |
2011/9/8 |
6,690 |
6,690 |
5,850 |
6,210 |
-7.17% |
543 |
2011/9/7 |
6,550 |
6,850 |
6,500 |
6,690 |
+0.60% |
181 |
2011/9/6 |
6,650 |
6,840 |
6,520 |
6,650 |
-1.19% |
109 |
2011/9/5 |
6,800 |
6,890 |
6,650 |
6,730 |
-3.72% |
218 |
2011/9/2 |
6,700 |
7,100 |
6,700 |
6,990 |
+0.14% |
236 |
2011/9/1 |
7,090 |
7,090 |
6,860 |
6,980 |
+0.00% |
115 |
2011/8/31 |
7,230 |
7,300 |
6,840 |
6,980 |
+0.43% |
255 |
2011/8/30 |
6,860 |
6,950 |
6,660 |
6,950 |
+0.00% |
593 |
2011/8/29 |
7,060 |
7,230 |
6,850 |
6,950 |
-2.11% |
309 |
2011/8/26 |
7,500 |
7,790 |
6,800 |
7,100 |
-7.55% |
1,010 |
2011/8/25 |
8,600 |
8,800 |
7,450 |
7,680 |
+5.21% |
2,271 |
2011/8/24 |
7,300 |
7,470 |
7,100 |
7,300 |
+0.00% |
334 |
2011/8/23 |
7,420 |
7,500 |
7,220 |
7,300 |
-5.44% |
339 |
2011/8/22 |
7,950 |
7,950 |
7,500 |
7,720 |
+2.25% |
455 |
2011/8/19 |
7,800 |
7,980 |
7,410 |
7,550 |
-7.70% |
1,164 |
2011/8/18 |
8,470 |
9,420 |
7,820 |
8,180 |
-8.30% |
4,399 |
2011/8/17 |
7,570 |
8,920 |
7,400 |
8,920 |
+20.22% |
1,378 |
2011/8/16 |
7,660 |
7,800 |
7,250 |
7,420 |
-5.24% |
898 |
2011/8/15 |
8,010 |
8,290 |
7,410 |
7,830 |
-2.12% |
1,000 |
2011/8/12 |
9,550 |
9,570 |
7,800 |
8,000 |
-20.00% |
2,812 |
2011/8/11 |
10,810 |
11,300 |
9,750 |
10,000 |
-13.94% |
2,011 |
2011/8/10 |
11,350 |
13,900 |
11,350 |
11,620 |
-22.79% |
4,098 |
2011/8/9 |
11,750 |
15,050 |
11,450 |
15,050 |
+24.90% |
1,541 |
2011/8/8 |
13,700 |
14,800 |
12,010 |
12,050 |
-19.67% |
955 |
2011/8/5 |
14,000 |
20,500 |
13,700 |
15,000 |
-9.64% |
4,783 |
2011/8/4 |
16,600 |
16,600 |
16,600 |
16,600 |
+22.06% |
413 |
2011/8/3 |
11,000 |
13,600 |
11,000 |
13,600 |
+28.30% |
530 |
2011/8/2 |
11,240 |
11,240 |
10,600 |
10,600 |
-5.69% |
18 |
2011/8/1 |
10,760 |
11,450 |
10,760 |
11,240 |
+4.46% |
12 |
2011/7/29 |
10,460 |
10,760 |
10,460 |
10,760 |
+2.97% |
19 |
2011/7/28 |
10,850 |
10,850 |
10,450 |
10,450 |
-4.13% |
15 |
2011/7/27 |
10,550 |
10,900 |
10,510 |
10,900 |
+3.81% |
14 |
2011/7/26 |
10,500 |
10,520 |
10,500 |
10,500 |
-0.19% |
17 |
2011/7/25 |
10,750 |
10,800 |
10,510 |
10,520 |
-2.14% |
40 |
2011/7/22 |
10,700 |
10,750 |
10,700 |
10,750 |
+1.42% |
13 |
2011/7/21 |
10,620 |
10,650 |
10,600 |
10,600 |
-0.47% |
17 |
2011/7/20 |
10,590 |
11,100 |
10,590 |
10,650 |
+1.33% |
10 |
2011/7/19 |
11,300 |
11,310 |
10,500 |
10,510 |
-6.16% |
52 |
2011/7/15 |
11,290 |
11,290 |
11,200 |
11,200 |
-0.80% |
52 |
2011/7/14 |
11,290 |
11,290 |
11,110 |
11,290 |
+1.71% |
12 |
2011/7/13 |
11,280 |
11,280 |
11,000 |
11,100 |
+0.00% |
16 |
2011/7/12 |
11,350 |
11,500 |
11,100 |
11,100 |
-3.65% |
73 |
2011/7/11 |
11,800 |
11,800 |
11,400 |
11,520 |
-4.00% |
62 |
2011/7/8 |
11,500 |
12,120 |
11,450 |
12,000 |
+4.80% |
72 |
2011/7/7 |
11,390 |
11,560 |
11,380 |
11,450 |
-0.87% |
37 |
2011/7/6 |
11,900 |
11,900 |
11,550 |
11,550 |
-2.86% |
19 |
2011/7/5 |
12,000 |
12,000 |
11,510 |
11,890 |
+0.93% |
63 |
2011/7/4 |
11,860 |
12,490 |
11,780 |
11,780 |
+1.55% |
42 |
2011/7/1 |
12,000 |
12,000 |
11,510 |
11,600 |
+0.09% |
128 |
2011/6/30 |
11,500 |
11,930 |
11,500 |
11,590 |
+0.96% |
84 |
2011/6/29 |
11,500 |
12,180 |
11,420 |
11,480 |
-2.71% |
44 |
2011/6/28 |
11,030 |
12,000 |
10,930 |
11,800 |
+8.16% |
163 |
2011/6/27 |
11,210 |
11,380 |
10,900 |
10,910 |
-3.54% |
199 |
2011/6/24 |
11,510 |
11,770 |
11,200 |
11,310 |
-4.56% |
185 |
2011/6/23 |
13,080 |
13,080 |
11,510 |
11,850 |
-7.35% |
149 |
2011/6/22 |
12,830 |
12,830 |
12,000 |
12,790 |
-2.59% |
178 |
2011/6/21 |
12,880 |
13,130 |
12,820 |
13,130 |
-0.15% |
106 |
2011/6/20 |
14,100 |
14,100 |
13,020 |
13,150 |
-6.87% |
151 |
2011/6/17 |
14,550 |
14,600 |
14,120 |
14,120 |
-2.96% |
120 |
2011/6/16 |
14,600 |
14,600 |
14,550 |
14,550 |
-1.56% |
21 |
2011/6/15 |
14,800 |
14,800 |
14,500 |
14,780 |
+0.20% |
66 |
2011/6/14 |
14,800 |
14,800 |
14,550 |
14,750 |
-0.34% |
20 |
2011/6/13 |
14,900 |
14,900 |
14,700 |
14,800 |
-1.33% |
31 |
2011/6/10 |
15,000 |
15,000 |
14,820 |
15,000 |
-1.12% |
25 |
2011/6/9 |
15,000 |
15,290 |
14,810 |
15,170 |
+1.13% |
40 |
2011/6/8 |
15,000 |
15,380 |
14,860 |
15,000 |
+1.01% |
20 |
2011/6/7 |
15,000 |
15,140 |
14,820 |
14,850 |
-1.00% |
35 |
2011/6/6 |
15,030 |
15,280 |
15,000 |
15,000 |
-0.13% |
48 |
2011/6/3 |
15,120 |
15,120 |
15,000 |
15,020 |
-2.21% |
33 |
2011/6/2 |
15,650 |
15,650 |
15,360 |
15,360 |
-3.34% |
38 |
2011/6/1 |
15,900 |
16,000 |
15,600 |
15,890 |
+0.51% |
57 |
2011/5/31 |
16,000 |
16,390 |
15,810 |
15,810 |
-0.25% |
35 |
2011/5/30 |
16,700 |
16,700 |
15,780 |
15,850 |
-5.37% |
60 |
2011/5/27 |
15,790 |
16,950 |
15,600 |
16,750 |
+7.72% |
61 |
2011/5/26 |
15,610 |
15,860 |
15,510 |
15,550 |
-0.32% |
30 |
2011/5/25 |
15,850 |
15,850 |
15,600 |
15,600 |
-1.58% |
6 |
2011/5/24 |
15,530 |
15,880 |
15,500 |
15,850 |
-0.44% |
26 |
2011/5/23 |
15,500 |
15,930 |
15,500 |
15,920 |
+3.31% |
33 |
2011/5/20 |
15,930 |
15,930 |
15,280 |
15,410 |
-3.32% |
7 |
2011/5/19 |
15,880 |
15,970 |
15,700 |
15,940 |
+1.66% |
26 |
2011/5/18 |
15,640 |
16,200 |
15,400 |
15,680 |
+1.16% |
142 |
2011/5/17 |
15,530 |
16,000 |
15,500 |
15,500 |
-4.97% |
95 |
2011/5/16 |
15,920 |
16,590 |
15,730 |
16,310 |
-0.06% |
53 |
2011/5/13 |
17,100 |
17,100 |
16,320 |
16,320 |
-4.39% |
99 |
2011/5/12 |
17,870 |
17,870 |
17,030 |
17,070 |
-3.72% |
101 |
2011/5/11 |
17,700 |
17,900 |
17,510 |
17,730 |
-2.58% |
104 |
2011/5/10 |
18,000 |
18,280 |
17,500 |
18,200 |
+0.00% |
123 |
2011/5/9 |
18,650 |
19,000 |
17,610 |
18,200 |
-6.57% |
236 |
2011/5/6 |
19,990 |
20,390 |
18,480 |
19,480 |
-8.84% |
700 |
2011/5/2 |
21,370 |
21,370 |
21,370 |
21,370 |
-18.96% |
443 |
2011/4/28 |
26,370 |
26,370 |
26,370 |
26,370 |
+23.40% |
574 |
2011/4/27 |
21,370 |
21,370 |
21,000 |
21,370 |
+23.03% |
400 |
|