日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/1/12 |
27,200 |
27,330 |
27,200 |
27,330 |
+0.11% |
578 |
2011/1/11 |
27,200 |
27,300 |
27,200 |
27,300 |
+0.37% |
212 |
2011/1/7 |
27,220 |
27,280 |
27,190 |
27,200 |
-0.33% |
287 |
2011/1/6 |
27,190 |
27,290 |
27,190 |
27,290 |
+0.37% |
124 |
2011/1/5 |
27,190 |
27,190 |
27,190 |
27,190 |
-0.48% |
122 |
2011/1/4 |
27,280 |
27,320 |
27,170 |
27,320 |
+0.07% |
376 |
2010/12/30 |
27,180 |
27,300 |
27,180 |
27,300 |
+0.15% |
72 |
2010/12/29 |
27,200 |
27,260 |
27,200 |
27,260 |
+0.04% |
111 |
2010/12/28 |
27,180 |
27,250 |
27,180 |
27,250 |
+0.29% |
88 |
2010/12/27 |
27,180 |
27,180 |
27,170 |
27,170 |
+0.00% |
96 |
2010/12/24 |
27,160 |
27,200 |
27,160 |
27,170 |
-0.11% |
148 |
2010/12/22 |
27,170 |
27,230 |
27,170 |
27,200 |
+0.15% |
231 |
2010/12/21 |
27,190 |
27,200 |
27,160 |
27,160 |
-0.07% |
270 |
2010/12/20 |
27,150 |
27,190 |
27,150 |
27,180 |
-0.07% |
116 |
2010/12/17 |
27,040 |
27,200 |
27,040 |
27,200 |
+0.59% |
534 |
2010/12/16 |
27,040 |
27,140 |
27,040 |
27,040 |
+0.00% |
634 |
2010/12/15 |
26,970 |
27,100 |
26,970 |
27,040 |
+0.15% |
594 |
2010/12/14 |
27,110 |
27,150 |
26,620 |
27,000 |
-0.55% |
736 |
2010/12/13 |
27,150 |
27,150 |
27,150 |
27,150 |
+0.00% |
10 |
2010/12/10 |
27,250 |
27,250 |
27,150 |
27,150 |
-0.44% |
4 |
2010/12/9 |
27,180 |
27,270 |
27,170 |
27,270 |
+0.44% |
44 |
2010/12/8 |
27,170 |
27,170 |
27,150 |
27,150 |
+0.00% |
56 |
2010/12/7 |
27,170 |
27,170 |
27,150 |
27,150 |
-0.51% |
25 |
2010/12/6 |
27,150 |
27,290 |
27,150 |
27,290 |
+0.52% |
60 |
2010/12/3 |
27,150 |
27,160 |
27,150 |
27,150 |
+0.00% |
27 |
2010/12/2 |
27,150 |
27,150 |
27,150 |
27,150 |
-0.51% |
62 |
2010/12/1 |
27,190 |
27,290 |
27,170 |
27,290 |
+0.52% |
67 |
2010/11/30 |
27,150 |
27,150 |
27,110 |
27,150 |
+0.26% |
176 |
2010/11/29 |
27,150 |
27,150 |
27,000 |
27,080 |
-0.44% |
300 |
2010/11/26 |
27,220 |
27,220 |
27,200 |
27,200 |
-0.07% |
91 |
2010/11/25 |
27,170 |
27,220 |
27,170 |
27,220 |
+0.11% |
401 |
2010/11/24 |
27,250 |
27,250 |
27,190 |
27,190 |
+0.07% |
115 |
2010/11/22 |
27,220 |
27,220 |
27,170 |
27,170 |
+0.07% |
138 |
2010/11/19 |
27,150 |
27,150 |
27,150 |
27,150 |
-0.26% |
25 |
2010/11/18 |
27,190 |
27,220 |
27,160 |
27,220 |
+0.07% |
214 |
2010/11/17 |
27,150 |
27,200 |
27,110 |
27,200 |
+0.18% |
369 |
2010/11/16 |
27,150 |
27,150 |
27,100 |
27,150 |
-0.18% |
789 |
2010/11/15 |
27,220 |
27,220 |
26,610 |
27,200 |
+0.04% |
964 |
2010/11/12 |
27,170 |
27,200 |
27,150 |
27,190 |
-0.11% |
82 |
2010/11/11 |
27,220 |
27,220 |
27,200 |
27,220 |
+0.00% |
42 |
2010/11/10 |
27,200 |
27,230 |
27,200 |
27,220 |
+0.04% |
70 |
2010/11/9 |
27,230 |
27,230 |
27,120 |
27,210 |
+0.04% |
310 |
2010/11/8 |
27,220 |
27,220 |
27,200 |
27,200 |
-0.07% |
31 |
2010/11/5 |
27,210 |
27,220 |
27,210 |
27,220 |
+0.04% |
20 |
2010/11/4 |
27,200 |
27,240 |
27,180 |
27,210 |
-0.04% |
102 |
2010/11/2 |
27,210 |
27,220 |
27,210 |
27,220 |
+0.04% |
11 |
2010/11/1 |
27,220 |
27,230 |
27,210 |
27,210 |
+0.00% |
56 |
2010/10/29 |
27,210 |
27,220 |
27,210 |
27,210 |
+0.00% |
17 |
2010/10/28 |
27,210 |
27,220 |
27,200 |
27,210 |
-0.07% |
34 |
2010/10/27 |
27,230 |
27,230 |
27,230 |
27,230 |
+0.04% |
168 |
2010/10/26 |
27,200 |
27,220 |
27,200 |
27,220 |
+0.00% |
48 |
2010/10/25 |
27,220 |
27,220 |
27,220 |
27,220 |
-0.15% |
38 |
2010/10/22 |
27,250 |
27,260 |
27,210 |
27,260 |
+0.07% |
64 |
2010/10/21 |
27,220 |
27,250 |
27,220 |
27,240 |
+0.07% |
38 |
2010/10/20 |
27,190 |
27,220 |
27,190 |
27,220 |
+0.11% |
38 |
2010/10/19 |
27,050 |
27,190 |
27,050 |
27,190 |
+0.33% |
126 |
2010/10/18 |
27,080 |
27,220 |
27,070 |
27,100 |
+0.18% |
115 |
2010/10/15 |
27,180 |
27,200 |
27,000 |
27,050 |
-0.55% |
613 |
2010/10/14 |
27,000 |
27,200 |
27,000 |
27,200 |
+0.85% |
157 |
2010/10/13 |
26,910 |
27,000 |
26,910 |
26,970 |
-0.11% |
530 |
2010/10/12 |
26,910 |
27,000 |
26,910 |
27,000 |
+0.75% |
426 |
2010/10/8 |
27,200 |
27,200 |
26,750 |
26,800 |
-2.23% |
323 |
2010/10/7 |
27,350 |
27,410 |
27,350 |
27,410 |
+0.07% |
2,111 |
2010/10/6 |
27,360 |
27,390 |
27,350 |
27,390 |
+0.07% |
545 |
2010/10/5 |
27,370 |
27,370 |
27,370 |
27,370 |
+0.04% |
819 |
2010/10/4 |
27,370 |
27,390 |
27,360 |
27,360 |
-0.15% |
169 |
2010/10/1 |
27,370 |
27,400 |
27,370 |
27,400 |
-0.29% |
451 |
2010/9/30 |
27,360 |
27,480 |
27,360 |
27,480 |
+0.04% |
816 |
2010/9/29 |
27,360 |
27,470 |
27,360 |
27,470 |
+0.07% |
257 |
2010/9/28 |
27,370 |
27,490 |
27,370 |
27,450 |
-0.07% |
1,048 |
2010/9/27 |
27,490 |
27,490 |
27,440 |
27,470 |
+0.11% |
691 |
2010/9/24 |
27,390 |
27,450 |
27,390 |
27,440 |
+0.00% |
1,043 |
2010/9/22 |
27,400 |
27,440 |
27,400 |
27,440 |
+0.15% |
677 |
2010/9/21 |
27,350 |
27,410 |
27,350 |
27,400 |
+0.11% |
1,693 |
2010/9/17 |
27,340 |
27,390 |
27,340 |
27,370 |
+0.00% |
414 |
2010/9/16 |
27,360 |
27,380 |
27,350 |
27,370 |
+0.04% |
906 |
2010/9/15 |
27,340 |
27,400 |
27,340 |
27,360 |
+0.07% |
2,777 |
2010/9/14 |
27,340 |
27,340 |
27,330 |
27,340 |
+0.04% |
664 |
2010/9/13 |
27,330 |
27,330 |
27,330 |
27,330 |
+0.00% |
782 |
2010/9/10 |
27,340 |
27,350 |
27,330 |
27,330 |
-0.11% |
139 |
2010/9/9 |
27,360 |
27,360 |
27,350 |
27,360 |
+0.00% |
276 |
2010/9/8 |
27,350 |
27,370 |
27,350 |
27,360 |
+0.00% |
1,254 |
2010/9/7 |
27,360 |
27,370 |
27,360 |
27,360 |
+0.00% |
790 |
2010/9/6 |
27,330 |
27,360 |
27,330 |
27,360 |
+0.04% |
936 |
2010/9/3 |
27,330 |
27,350 |
27,330 |
27,350 |
+0.07% |
618 |
2010/9/2 |
27,330 |
27,350 |
27,330 |
27,330 |
+0.00% |
3,636 |
2010/9/1 |
27,340 |
27,340 |
27,330 |
27,330 |
-0.04% |
3,879 |
2010/8/31 |
27,340 |
27,340 |
27,340 |
27,340 |
-0.04% |
396 |
2010/8/30 |
27,340 |
27,350 |
27,340 |
27,350 |
+0.04% |
948 |
2010/8/27 |
27,350 |
27,350 |
27,340 |
27,340 |
-0.15% |
3,514 |
2010/8/26 |
27,340 |
27,400 |
27,340 |
27,380 |
+0.15% |
5,959 |
2010/8/25 |
27,340 |
27,350 |
27,340 |
27,340 |
+0.00% |
2,955 |
2010/8/24 |
27,370 |
27,390 |
27,340 |
27,340 |
-0.15% |
2,523 |
2010/8/23 |
27,350 |
27,380 |
27,350 |
27,380 |
+0.07% |
3,569 |
2010/8/20 |
27,340 |
27,360 |
27,340 |
27,360 |
+0.11% |
10,309 |
2010/8/19 |
27,320 |
27,340 |
27,320 |
27,330 |
-0.04% |
9,368 |
2010/8/18 |
27,320 |
27,340 |
27,320 |
27,340 |
+3.95% |
24,149 |
2010/8/17 |
26,300 |
26,300 |
26,300 |
26,300 |
+23.47% |
978 |
2010/8/16 |
21,300 |
21,300 |
21,300 |
21,300 |
+23.12% |
236 |
2010/8/13 |
17,010 |
17,450 |
16,800 |
17,300 |
+1.70% |
237 |
2010/8/12 |
17,000 |
17,010 |
16,500 |
17,010 |
+0.00% |
170 |
2010/8/11 |
17,600 |
17,600 |
17,010 |
17,010 |
-3.35% |
207 |
2010/8/10 |
18,000 |
18,500 |
17,010 |
17,600 |
-0.23% |
338 |
2010/8/9 |
17,520 |
18,400 |
17,520 |
17,640 |
+3.04% |
367 |
2010/8/6 |
17,110 |
17,200 |
17,100 |
17,120 |
+0.06% |
38 |
2010/8/5 |
17,350 |
17,400 |
17,110 |
17,110 |
-1.38% |
130 |
2010/8/4 |
17,210 |
17,350 |
17,180 |
17,350 |
+0.99% |
131 |
2010/8/3 |
17,200 |
17,220 |
17,030 |
17,180 |
+0.88% |
75 |
2010/8/2 |
17,050 |
17,090 |
17,030 |
17,030 |
-0.12% |
57 |
2010/7/30 |
17,280 |
17,300 |
17,050 |
17,050 |
-1.33% |
146 |
2010/7/29 |
17,300 |
17,300 |
16,950 |
17,280 |
-0.12% |
206 |
2010/7/28 |
17,500 |
17,790 |
17,080 |
17,300 |
-0.57% |
298 |
2010/7/27 |
17,800 |
17,850 |
17,210 |
17,400 |
-2.25% |
146 |
2010/7/26 |
16,940 |
17,900 |
16,940 |
17,800 |
+5.08% |
207 |
2010/7/23 |
18,050 |
18,050 |
16,920 |
16,940 |
-6.56% |
431 |
2010/7/22 |
18,230 |
18,230 |
18,030 |
18,130 |
-0.60% |
145 |
2010/7/21 |
18,500 |
18,800 |
18,030 |
18,240 |
+2.18% |
261 |
2010/7/20 |
17,220 |
17,880 |
17,220 |
17,850 |
+3.66% |
157 |
2010/7/16 |
17,210 |
17,470 |
17,000 |
17,220 |
+0.06% |
140 |
2010/7/15 |
17,500 |
17,900 |
17,050 |
17,210 |
-1.94% |
218 |
2010/7/14 |
18,200 |
18,750 |
17,050 |
17,550 |
-3.57% |
400 |
2010/7/13 |
19,460 |
19,460 |
18,200 |
18,200 |
-3.24% |
364 |
2010/7/12 |
19,230 |
19,230 |
18,800 |
18,810 |
-2.13% |
323 |
|