日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
982 |
1,020 |
982 |
1,020 |
+3.03% |
122,200 |
2012/3/26 |
999 |
1,008 |
987 |
990 |
-0.80% |
35,700 |
2012/3/23 |
1,010 |
1,010 |
990 |
998 |
-1.96% |
42,100 |
2012/3/22 |
1,015 |
1,020 |
1,007 |
1,018 |
+0.49% |
18,250 |
2012/3/21 |
1,016 |
1,028 |
1,008 |
1,013 |
-1.65% |
46,500 |
2012/3/19 |
1,011 |
1,050 |
1,011 |
1,030 |
+1.38% |
80,300 |
2012/3/16 |
1,013 |
1,020 |
1,010 |
1,016 |
-5.31% |
75,750 |
2012/3/15 |
1,013 |
1,073 |
1,008 |
1,073 |
+6.24% |
51,600 |
2012/3/14 |
1,005 |
1,016 |
1,005 |
1,010 |
+2.75% |
31,650 |
2012/3/13 |
975 |
998 |
974 |
983 |
+0.82% |
58,400 |
2012/3/12 |
980 |
990 |
975 |
975 |
-0.71% |
12,100 |
2012/3/9 |
979 |
987 |
973 |
982 |
+1.87% |
48,900 |
2012/3/8 |
947 |
968 |
947 |
964 |
+2.01% |
31,600 |
2012/3/7 |
923 |
952 |
923 |
945 |
-0.74% |
9,850 |
2012/3/6 |
963 |
967 |
947 |
952 |
-0.10% |
41,800 |
2012/3/5 |
964 |
964 |
952 |
953 |
-1.14% |
14,050 |
2012/3/2 |
962 |
978 |
962 |
964 |
+0.31% |
14,000 |
2012/3/1 |
978 |
978 |
956 |
961 |
-1.03% |
29,950 |
2012/2/29 |
982 |
988 |
971 |
971 |
-0.92% |
24,950 |
2012/2/28 |
965 |
981 |
958 |
980 |
+1.03% |
38,000 |
2012/2/27 |
981 |
987 |
966 |
970 |
-0.10% |
37,700 |
2012/2/24 |
960 |
976 |
952 |
971 |
+1.57% |
43,050 |
2012/2/23 |
955 |
961 |
934 |
956 |
+0.42% |
24,800 |
2012/2/22 |
948 |
961 |
934 |
952 |
+0.11% |
23,100 |
2012/2/21 |
948 |
956 |
939 |
951 |
-0.21% |
22,950 |
2012/2/20 |
959 |
979 |
952 |
953 |
+0.95% |
29,300 |
2012/2/17 |
977 |
982 |
942 |
944 |
-0.32% |
36,800 |
2012/2/16 |
942 |
958 |
941 |
947 |
-1.04% |
21,750 |
2012/2/15 |
930 |
961 |
927 |
957 |
+4.25% |
71,050 |
2012/2/14 |
902 |
919 |
900 |
918 |
+2.00% |
31,500 |
2012/2/13 |
895 |
910 |
893 |
900 |
+0.90% |
19,550 |
2012/2/10 |
911 |
914 |
890 |
892 |
-2.51% |
28,250 |
2012/2/9 |
910 |
915 |
899 |
915 |
+0.55% |
26,250 |
2012/2/8 |
899 |
910 |
898 |
910 |
+1.68% |
32,800 |
2012/2/7 |
881 |
897 |
881 |
895 |
+0.79% |
21,800 |
2012/2/6 |
882 |
888 |
881 |
888 |
+2.30% |
26,550 |
2012/2/3 |
885 |
886 |
865 |
868 |
-2.03% |
17,200 |
2012/2/2 |
873 |
887 |
872 |
886 |
+2.19% |
27,050 |
2012/2/1 |
845 |
870 |
845 |
867 |
+1.17% |
28,950 |
2012/1/31 |
855 |
861 |
850 |
857 |
+0.82% |
83,000 |
2012/1/30 |
830 |
850 |
830 |
850 |
+1.55% |
17,850 |
2012/1/27 |
839 |
844 |
832 |
837 |
-1.18% |
24,900 |
2012/1/26 |
854 |
854 |
842 |
847 |
-0.94% |
15,600 |
2012/1/25 |
848 |
856 |
836 |
855 |
+1.42% |
24,250 |
2012/1/24 |
850 |
856 |
840 |
843 |
-0.59% |
32,800 |
2012/1/23 |
837 |
848 |
837 |
848 |
+1.56% |
28,500 |
2012/1/20 |
813 |
840 |
813 |
835 |
+4.64% |
95,450 |
2012/1/19 |
784 |
803 |
784 |
798 |
+2.31% |
58,250 |
2012/1/18 |
776 |
791 |
773 |
780 |
+0.39% |
38,550 |
2012/1/17 |
769 |
781 |
769 |
777 |
+1.17% |
97,200 |
2012/1/16 |
772 |
777 |
767 |
768 |
-2.17% |
41,400 |
2012/1/13 |
787 |
792 |
779 |
785 |
+0.77% |
146,550 |
2012/1/12 |
779 |
783 |
772 |
779 |
+0.00% |
145,100 |
2012/1/11 |
771 |
782 |
771 |
779 |
+1.17% |
80,200 |
2012/1/10 |
779 |
779 |
766 |
770 |
+0.26% |
68,350 |
2012/1/6 |
768 |
784 |
762 |
768 |
-0.26% |
97,550 |
2012/1/5 |
777 |
779 |
770 |
770 |
-1.03% |
60,000 |
2012/1/4 |
753 |
779 |
753 |
778 |
+3.73% |
171,700 |
2011/12/30 |
753 |
753 |
739 |
750 |
+1.63% |
353,150 |
2011/12/29 |
741 |
757 |
735 |
738 |
+0.14% |
908,800 |
2011/12/28 |
750 |
752 |
737 |
737 |
-1.86% |
37,400 |
2011/12/27 |
759 |
759 |
749 |
751 |
-1.05% |
105,500 |
2011/12/26 |
758 |
762 |
754 |
759 |
+0.80% |
91,250 |
2011/12/22 |
754 |
769 |
752 |
753 |
+1.48% |
160,850 |
2011/12/21 |
761 |
763 |
740 |
742 |
-2.37% |
180,900 |
2011/12/20 |
772 |
777 |
759 |
760 |
-2.94% |
237,900 |
2011/12/19 |
772 |
783 |
772 |
783 |
+0.13% |
121,000 |
2011/12/16 |
767 |
782 |
767 |
782 |
+1.69% |
222,100 |
2011/12/15 |
767 |
773 |
767 |
769 |
+0.00% |
61,450 |
2011/12/14 |
769 |
772 |
765 |
769 |
+0.00% |
139,400 |
2011/12/13 |
765 |
776 |
765 |
769 |
-0.26% |
31,900 |
2011/12/12 |
768 |
771 |
768 |
771 |
+0.39% |
33,250 |
2011/12/9 |
777 |
779 |
761 |
768 |
-0.52% |
220,650 |
2011/12/8 |
771 |
775 |
766 |
772 |
-0.64% |
129,650 |
2011/12/7 |
779 |
780 |
773 |
777 |
+0.00% |
60,550 |
2011/12/6 |
770 |
780 |
770 |
777 |
-0.26% |
109,900 |
2011/12/5 |
777 |
780 |
773 |
779 |
+1.04% |
42,750 |
2011/12/2 |
781 |
781 |
771 |
771 |
-1.28% |
140,950 |
2011/12/1 |
794 |
794 |
772 |
781 |
-1.88% |
91,400 |
2011/11/30 |
777 |
796 |
771 |
796 |
+2.45% |
185,700 |
2011/11/29 |
755 |
777 |
755 |
777 |
+0.91% |
187,950 |
2011/11/28 |
778 |
779 |
758 |
770 |
-1.03% |
245,900 |
2011/11/25 |
777 |
779 |
777 |
778 |
+0.00% |
551,450 |
2011/11/24 |
778 |
779 |
777 |
778 |
+0.13% |
1,153,900 |
2011/11/22 |
777 |
778 |
777 |
777 |
+0.00% |
559,250 |
2011/11/21 |
777 |
778 |
777 |
777 |
-0.13% |
468,500 |
2011/11/18 |
777 |
778 |
777 |
778 |
+0.13% |
473,050 |
2011/11/17 |
777 |
778 |
777 |
777 |
+0.00% |
575,700 |
2011/11/16 |
777 |
778 |
777 |
777 |
+0.00% |
661,300 |
2011/11/15 |
777 |
777 |
776 |
777 |
+0.13% |
789,000 |
2011/11/14 |
776 |
777 |
776 |
776 |
+0.00% |
335,500 |
2011/11/11 |
777 |
778 |
776 |
776 |
-0.13% |
847,400 |
2011/11/10 |
777 |
777 |
776 |
777 |
+0.00% |
939,250 |
2011/11/9 |
777 |
778 |
776 |
777 |
+0.13% |
1,062,750 |
2011/11/8 |
777 |
777 |
776 |
776 |
+0.00% |
946,900 |
2011/11/7 |
777 |
778 |
776 |
776 |
-0.13% |
705,450 |
2011/11/4 |
777 |
778 |
776 |
777 |
+0.00% |
1,859,000 |
2011/11/2 |
777 |
778 |
777 |
777 |
+0.00% |
538,700 |
2011/11/1 |
777 |
778 |
777 |
777 |
+0.00% |
485,350 |
2011/10/31 |
778 |
778 |
777 |
777 |
-0.13% |
440,050 |
2011/10/28 |
777 |
778 |
776 |
778 |
+0.13% |
901,550 |
2011/10/27 |
777 |
777 |
776 |
777 |
+0.13% |
1,000,000 |
2011/10/26 |
777 |
777 |
776 |
776 |
+0.00% |
819,750 |
2011/10/25 |
776 |
777 |
775 |
776 |
+0.13% |
1,130,400 |
2011/10/24 |
775 |
777 |
775 |
775 |
+0.00% |
2,030,600 |
2011/10/21 |
775 |
776 |
775 |
775 |
+0.00% |
491,900 |
2011/10/20 |
776 |
776 |
775 |
775 |
+0.00% |
881,600 |
2011/10/19 |
775 |
777 |
775 |
775 |
+0.00% |
3,017,750 |
2011/10/18 |
775 |
776 |
774 |
775 |
+0.00% |
1,207,000 |
2011/10/17 |
775 |
776 |
774 |
775 |
+0.00% |
1,378,450 |
2011/10/14 |
775 |
776 |
774 |
775 |
+0.00% |
3,416,600 |
2011/10/13 |
774 |
776 |
774 |
775 |
+0.13% |
3,802,200 |
2011/10/12 |
774 |
775 |
773 |
774 |
+0.13% |
3,067,500 |
2011/10/11 |
773 |
774 |
773 |
773 |
-0.13% |
4,810,050 |
2011/10/7 |
773 |
774 |
773 |
774 |
+0.13% |
5,808,500 |
2011/10/6 |
774 |
775 |
773 |
773 |
-0.13% |
8,831,600 |
2011/10/5 |
774 |
775 |
772 |
774 |
+0.13% |
13,627,850 |
2011/10/4 |
776 |
776 |
773 |
773 |
+1.84% |
21,856,800 |
2011/10/3 |
759 |
759 |
759 |
759 |
+15.17% |
386,850 |
2011/9/30 |
659 |
659 |
659 |
659 |
+17.89% |
663,900 |
2011/9/29 |
534 |
564 |
532 |
559 |
+2.57% |
3,722,650 |
2011/9/28 |
517 |
547 |
513 |
545 |
+6.65% |
3,130,150 |
2011/9/27 |
511 |
520 |
502 |
511 |
+2.61% |
2,377,800 |
|