日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/15 |
900 |
920 |
856 |
860 |
-6.01% |
57,400 |
2011/3/14 |
870 |
959 |
870 |
915 |
-7.58% |
37,700 |
2011/3/11 |
992 |
993 |
990 |
990 |
-0.30% |
19,100 |
2011/3/10 |
994 |
994 |
992 |
993 |
-0.10% |
5,300 |
2011/3/9 |
993 |
995 |
992 |
994 |
+0.20% |
10,800 |
2011/3/8 |
993 |
994 |
991 |
992 |
-0.10% |
4,700 |
2011/3/7 |
997 |
997 |
991 |
993 |
-0.10% |
9,400 |
2011/3/4 |
990 |
994 |
990 |
994 |
+0.40% |
11,000 |
2011/3/3 |
990 |
994 |
990 |
990 |
+0.00% |
11,900 |
2011/3/2 |
991 |
997 |
990 |
990 |
-0.30% |
11,200 |
2011/3/1 |
995 |
996 |
991 |
993 |
+0.00% |
7,900 |
2011/2/28 |
997 |
998 |
990 |
993 |
-0.40% |
10,500 |
2011/2/25 |
992 |
998 |
991 |
997 |
+0.61% |
7,000 |
2011/2/24 |
998 |
998 |
990 |
991 |
-0.70% |
14,500 |
2011/2/23 |
999 |
1,005 |
995 |
998 |
-0.10% |
12,700 |
2011/2/22 |
999 |
999 |
989 |
999 |
-0.60% |
28,800 |
2011/2/21 |
1,006 |
1,006 |
1,000 |
1,005 |
+0.50% |
28,700 |
2011/2/18 |
998 |
1,000 |
997 |
1,000 |
+0.50% |
13,900 |
2011/2/17 |
991 |
998 |
991 |
995 |
+0.40% |
8,100 |
2011/2/16 |
995 |
995 |
990 |
991 |
-0.20% |
6,400 |
2011/2/15 |
995 |
995 |
990 |
993 |
+0.30% |
7,300 |
2011/2/14 |
989 |
991 |
985 |
990 |
+0.41% |
7,700 |
2011/2/10 |
988 |
989 |
985 |
986 |
+0.10% |
5,600 |
2011/2/9 |
983 |
985 |
981 |
985 |
+0.51% |
9,100 |
2011/2/8 |
980 |
981 |
980 |
980 |
+0.00% |
11,000 |
2011/2/7 |
980 |
980 |
978 |
980 |
+0.00% |
19,000 |
2011/2/4 |
975 |
983 |
975 |
980 |
+0.00% |
6,500 |
2011/2/3 |
980 |
981 |
977 |
980 |
-0.10% |
5,100 |
2011/2/2 |
983 |
983 |
979 |
981 |
+0.10% |
4,900 |
2011/2/1 |
980 |
983 |
980 |
980 |
+0.00% |
2,500 |
2011/1/31 |
977 |
984 |
975 |
980 |
+0.31% |
10,000 |
2011/1/28 |
979 |
982 |
977 |
977 |
-0.41% |
13,000 |
2011/1/27 |
980 |
983 |
979 |
981 |
+0.20% |
3,200 |
2011/1/26 |
980 |
982 |
978 |
979 |
+0.10% |
5,700 |
2011/1/25 |
981 |
982 |
977 |
978 |
-0.31% |
3,800 |
2011/1/24 |
980 |
981 |
978 |
981 |
+0.31% |
12,200 |
2011/1/21 |
981 |
981 |
977 |
978 |
-0.31% |
15,900 |
2011/1/20 |
977 |
981 |
977 |
981 |
+0.51% |
16,000 |
2011/1/19 |
979 |
979 |
975 |
976 |
+0.10% |
4,600 |
2011/1/18 |
977 |
979 |
975 |
975 |
-0.31% |
7,200 |
2011/1/17 |
982 |
983 |
977 |
978 |
+0.00% |
11,400 |
2011/1/14 |
981 |
983 |
978 |
978 |
-0.31% |
12,300 |
2011/1/13 |
985 |
990 |
980 |
981 |
-0.10% |
16,500 |
2011/1/12 |
985 |
986 |
982 |
982 |
-0.30% |
7,200 |
2011/1/11 |
985 |
987 |
980 |
985 |
+0.00% |
11,600 |
2011/1/7 |
985 |
985 |
980 |
985 |
+0.00% |
8,100 |
2011/1/6 |
988 |
990 |
980 |
985 |
-0.20% |
10,700 |
2011/1/5 |
980 |
987 |
980 |
987 |
+0.41% |
7,000 |
2011/1/4 |
984 |
984 |
982 |
983 |
-0.10% |
2,700 |
2010/12/30 |
983 |
984 |
976 |
984 |
+0.20% |
2,800 |
2010/12/29 |
967 |
983 |
967 |
982 |
+1.03% |
3,100 |
2010/12/28 |
969 |
985 |
967 |
972 |
+0.52% |
2,200 |
2010/12/27 |
994 |
994 |
967 |
967 |
-1.73% |
24,300 |
2010/12/24 |
985 |
986 |
970 |
984 |
+0.92% |
21,600 |
2010/12/22 |
980 |
980 |
965 |
975 |
-0.41% |
25,400 |
2010/12/21 |
978 |
979 |
975 |
979 |
+0.93% |
25,100 |
2010/12/20 |
963 |
970 |
963 |
970 |
+0.62% |
15,800 |
2010/12/17 |
960 |
964 |
960 |
964 |
+0.42% |
7,900 |
2010/12/16 |
958 |
960 |
954 |
960 |
+0.10% |
11,700 |
2010/12/15 |
958 |
960 |
954 |
959 |
+0.10% |
9,700 |
2010/12/14 |
957 |
959 |
951 |
958 |
-0.21% |
9,100 |
2010/12/13 |
949 |
960 |
949 |
960 |
+0.63% |
14,100 |
2010/12/10 |
952 |
957 |
951 |
954 |
-0.62% |
6,900 |
2010/12/9 |
955 |
960 |
952 |
960 |
-1.03% |
11,700 |
2010/12/8 |
954 |
970 |
954 |
970 |
+1.68% |
23,400 |
2010/12/7 |
958 |
958 |
930 |
954 |
-0.31% |
11,200 |
2010/12/6 |
950 |
957 |
950 |
957 |
+0.74% |
6,300 |
2010/12/3 |
946 |
953 |
944 |
950 |
+0.53% |
8,000 |
2010/12/2 |
946 |
950 |
945 |
945 |
+0.00% |
8,800 |
2010/12/1 |
945 |
949 |
945 |
945 |
-0.32% |
3,700 |
2010/11/30 |
947 |
949 |
945 |
948 |
+0.11% |
2,800 |
2010/11/29 |
953 |
953 |
947 |
947 |
-0.73% |
5,500 |
2010/11/26 |
951 |
957 |
950 |
954 |
+0.32% |
2,500 |
2010/11/25 |
948 |
954 |
948 |
951 |
-0.73% |
3,400 |
2010/11/24 |
961 |
961 |
944 |
958 |
+0.74% |
11,500 |
2010/11/22 |
952 |
960 |
950 |
951 |
+0.96% |
17,700 |
2010/11/19 |
929 |
942 |
926 |
942 |
+1.51% |
10,000 |
2010/11/18 |
920 |
930 |
920 |
928 |
+0.87% |
4,900 |
2010/11/17 |
911 |
920 |
911 |
920 |
+0.22% |
3,400 |
2010/11/16 |
915 |
918 |
912 |
918 |
+0.66% |
6,200 |
2010/11/15 |
914 |
915 |
912 |
912 |
+0.11% |
3,800 |
2010/11/12 |
912 |
913 |
911 |
911 |
+0.33% |
2,400 |
2010/11/11 |
908 |
912 |
907 |
908 |
-0.22% |
4,900 |
2010/11/10 |
913 |
913 |
908 |
910 |
+0.22% |
6,000 |
2010/11/9 |
910 |
912 |
906 |
908 |
-0.22% |
2,700 |
2010/11/8 |
910 |
912 |
910 |
910 |
+0.00% |
1,200 |
2010/11/5 |
906 |
913 |
905 |
910 |
+0.55% |
6,100 |
2010/11/4 |
908 |
910 |
905 |
905 |
-0.22% |
8,300 |
2010/11/2 |
908 |
910 |
906 |
907 |
-0.66% |
7,100 |
2010/11/1 |
920 |
920 |
913 |
913 |
-1.08% |
1,500 |
2010/10/29 |
909 |
923 |
909 |
923 |
+1.54% |
4,200 |
2010/10/28 |
905 |
911 |
905 |
909 |
+0.11% |
5,200 |
2010/10/27 |
908 |
911 |
906 |
908 |
-0.77% |
6,500 |
2010/10/26 |
910 |
915 |
910 |
915 |
+0.33% |
1,900 |
2010/10/25 |
916 |
917 |
910 |
912 |
-0.33% |
6,100 |
2010/10/22 |
925 |
925 |
915 |
915 |
-0.44% |
9,900 |
2010/10/21 |
925 |
925 |
910 |
919 |
-0.11% |
21,000 |
2010/10/20 |
914 |
920 |
911 |
920 |
+0.66% |
10,700 |
2010/10/19 |
912 |
915 |
912 |
914 |
+0.22% |
4,100 |
2010/10/18 |
911 |
914 |
911 |
912 |
+0.00% |
6,400 |
2010/10/15 |
911 |
915 |
911 |
912 |
-0.33% |
6,000 |
2010/10/14 |
915 |
920 |
915 |
915 |
-1.08% |
3,400 |
2010/10/13 |
925 |
926 |
913 |
925 |
-0.22% |
4,500 |
2010/10/12 |
923 |
929 |
909 |
927 |
+2.09% |
4,900 |
2010/10/8 |
907 |
946 |
905 |
908 |
+0.44% |
9,700 |
2010/10/7 |
904 |
906 |
901 |
904 |
+0.00% |
10,800 |
2010/10/6 |
918 |
919 |
904 |
904 |
-1.53% |
15,000 |
2010/10/5 |
931 |
931 |
918 |
918 |
-1.71% |
8,700 |
2010/10/4 |
942 |
943 |
934 |
934 |
-1.16% |
8,200 |
2010/10/1 |
949 |
949 |
945 |
945 |
-0.63% |
4,500 |
2010/9/30 |
952 |
952 |
947 |
951 |
+0.00% |
11,300 |
2010/9/29 |
959 |
959 |
951 |
951 |
-0.83% |
5,900 |
2010/9/28 |
955 |
959 |
951 |
959 |
-0.21% |
6,900 |
2010/9/27 |
959 |
964 |
951 |
961 |
+0.31% |
12,600 |
2010/9/24 |
967 |
967 |
958 |
958 |
-0.62% |
18,000 |
2010/9/22 |
960 |
968 |
960 |
964 |
+0.00% |
28,300 |
2010/9/21 |
968 |
968 |
961 |
964 |
-0.31% |
27,900 |
2010/9/17 |
967 |
968 |
963 |
967 |
+0.10% |
17,700 |
2010/9/16 |
968 |
969 |
961 |
966 |
-0.21% |
19,300 |
2010/9/15 |
954 |
975 |
945 |
968 |
-5.10% |
71,500 |
2010/9/14 |
1,017 |
1,025 |
1,015 |
1,020 |
+0.29% |
38,600 |
2010/9/13 |
1,015 |
1,017 |
1,011 |
1,017 |
+0.20% |
31,500 |
2010/9/10 |
1,015 |
1,017 |
1,011 |
1,015 |
-0.10% |
19,500 |
|