日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
78,100 |
82,900 |
77,900 |
82,800 |
+8.09% |
388 |
2011/9/26 |
79,300 |
80,800 |
76,600 |
76,600 |
-5.20% |
704 |
2011/9/22 |
81,500 |
81,500 |
79,000 |
80,800 |
-2.65% |
246 |
2011/9/21 |
83,500 |
84,000 |
82,300 |
83,000 |
+1.10% |
154 |
2011/9/20 |
81,900 |
83,800 |
81,200 |
82,100 |
+1.99% |
251 |
2011/9/16 |
80,000 |
82,000 |
80,000 |
80,500 |
+1.90% |
246 |
2011/9/15 |
79,200 |
81,000 |
78,800 |
79,000 |
+1.28% |
102 |
2011/9/14 |
80,900 |
83,000 |
77,500 |
78,000 |
-4.53% |
390 |
2011/9/13 |
83,600 |
84,500 |
80,800 |
81,700 |
-4.00% |
316 |
2011/9/12 |
82,600 |
86,500 |
82,600 |
85,100 |
+0.95% |
481 |
2011/9/9 |
82,900 |
86,500 |
80,700 |
84,300 |
+9.62% |
942 |
2011/9/8 |
78,700 |
79,900 |
76,900 |
76,900 |
-1.54% |
199 |
2011/9/7 |
79,400 |
80,000 |
78,000 |
78,100 |
+0.77% |
250 |
2011/9/6 |
81,400 |
82,600 |
77,500 |
77,500 |
-6.51% |
444 |
2011/9/5 |
83,400 |
84,200 |
82,700 |
82,900 |
-1.19% |
149 |
2011/9/2 |
85,000 |
85,000 |
82,000 |
83,900 |
-2.89% |
297 |
2011/9/1 |
86,800 |
88,000 |
84,700 |
86,400 |
-2.15% |
315 |
2011/8/31 |
90,200 |
94,100 |
83,700 |
88,300 |
+1.26% |
1,222 |
2011/8/30 |
84,000 |
87,800 |
83,100 |
87,200 |
+7.13% |
612 |
2011/8/29 |
80,000 |
81,800 |
79,600 |
81,400 |
+5.71% |
192 |
2011/8/26 |
75,000 |
77,800 |
75,000 |
77,000 |
+2.80% |
137 |
2011/8/25 |
72,300 |
75,000 |
72,300 |
74,900 |
+3.60% |
151 |
2011/8/24 |
72,000 |
74,500 |
72,000 |
72,300 |
-0.28% |
76 |
2011/8/23 |
72,500 |
75,000 |
71,100 |
72,500 |
-1.76% |
170 |
2011/8/22 |
77,100 |
78,000 |
73,600 |
73,800 |
-4.03% |
375 |
2011/8/19 |
77,100 |
78,600 |
76,500 |
76,900 |
-3.27% |
169 |
2011/8/18 |
78,200 |
81,600 |
78,100 |
79,500 |
+2.05% |
496 |
2011/8/17 |
76,400 |
77,900 |
76,300 |
77,900 |
+0.52% |
179 |
2011/8/16 |
77,100 |
79,600 |
77,100 |
77,500 |
+1.31% |
155 |
2011/8/15 |
77,200 |
77,500 |
76,200 |
76,500 |
-0.78% |
58 |
2011/8/12 |
79,600 |
79,600 |
75,900 |
77,100 |
+2.66% |
142 |
2011/8/11 |
73,500 |
75,400 |
72,100 |
75,100 |
+0.13% |
49 |
2011/8/10 |
74,100 |
76,000 |
74,100 |
75,000 |
+3.59% |
100 |
2011/8/9 |
70,000 |
72,400 |
67,000 |
72,400 |
-3.47% |
297 |
2011/8/8 |
77,500 |
77,500 |
75,000 |
75,000 |
-4.46% |
168 |
2011/8/5 |
78,000 |
79,900 |
77,600 |
78,500 |
-5.42% |
157 |
2011/8/4 |
82,900 |
83,300 |
82,000 |
83,000 |
+0.73% |
128 |
2011/8/3 |
81,300 |
82,400 |
80,100 |
82,400 |
+0.49% |
339 |
2011/8/2 |
82,000 |
82,000 |
81,200 |
82,000 |
-0.24% |
73 |
2011/8/1 |
82,000 |
82,400 |
81,000 |
82,200 |
+0.98% |
91 |
2011/7/29 |
82,100 |
82,200 |
80,600 |
81,400 |
-0.49% |
166 |
2011/7/28 |
83,000 |
83,000 |
81,800 |
81,800 |
-2.62% |
163 |
2011/7/27 |
84,000 |
84,900 |
83,600 |
84,000 |
-1.41% |
92 |
2011/7/26 |
85,300 |
85,300 |
84,200 |
85,200 |
+1.67% |
151 |
2011/7/25 |
83,700 |
83,800 |
82,000 |
83,800 |
+1.95% |
83 |
2011/7/22 |
82,600 |
83,100 |
81,700 |
82,200 |
-0.60% |
154 |
2011/7/21 |
82,400 |
82,700 |
81,100 |
82,700 |
+0.12% |
271 |
2011/7/20 |
83,600 |
83,800 |
82,400 |
82,600 |
-0.84% |
113 |
2011/7/19 |
83,900 |
84,000 |
82,300 |
83,300 |
-0.72% |
180 |
2011/7/15 |
84,000 |
84,500 |
83,600 |
83,900 |
-0.12% |
131 |
2011/7/14 |
85,600 |
85,800 |
84,000 |
84,000 |
-0.83% |
138 |
2011/7/13 |
85,000 |
85,600 |
83,800 |
84,700 |
-0.59% |
204 |
2011/7/12 |
86,900 |
86,900 |
85,200 |
85,200 |
-1.96% |
151 |
2011/7/11 |
86,100 |
87,300 |
86,100 |
86,900 |
+0.93% |
80 |
2011/7/8 |
88,000 |
88,500 |
85,600 |
86,100 |
-2.16% |
199 |
2011/7/7 |
88,700 |
89,200 |
87,300 |
88,000 |
-0.56% |
231 |
2011/7/6 |
86,900 |
88,500 |
84,800 |
88,500 |
+2.43% |
237 |
2011/7/5 |
84,600 |
86,500 |
84,600 |
86,400 |
+2.01% |
356 |
2011/7/4 |
85,200 |
85,200 |
84,100 |
84,700 |
+0.24% |
122 |
2011/7/1 |
84,900 |
85,300 |
83,600 |
84,500 |
+0.96% |
336 |
2011/6/30 |
86,500 |
86,700 |
83,600 |
83,700 |
-2.67% |
414 |
2011/6/29 |
85,500 |
87,400 |
85,400 |
86,000 |
+0.94% |
286 |
2011/6/28 |
84,900 |
85,800 |
84,500 |
85,200 |
-0.23% |
52 |
2011/6/27 |
85,800 |
86,000 |
84,900 |
85,400 |
-0.35% |
37 |
2011/6/24 |
84,200 |
85,900 |
83,900 |
85,700 |
+1.78% |
125 |
2011/6/23 |
84,600 |
85,200 |
84,000 |
84,200 |
-0.36% |
204 |
2011/6/22 |
84,000 |
85,400 |
83,500 |
84,500 |
+0.36% |
255 |
2011/6/21 |
86,000 |
86,000 |
83,600 |
84,200 |
-0.82% |
179 |
2011/6/20 |
86,400 |
86,700 |
84,500 |
84,900 |
-0.70% |
141 |
2011/6/17 |
87,000 |
88,000 |
84,000 |
85,500 |
-1.50% |
374 |
2011/6/16 |
87,500 |
90,300 |
86,000 |
86,800 |
-2.47% |
473 |
2011/6/15 |
84,300 |
94,000 |
84,200 |
89,000 |
+5.58% |
876 |
2011/6/14 |
84,200 |
85,800 |
83,500 |
84,300 |
+0.36% |
219 |
2011/6/13 |
83,800 |
86,400 |
83,400 |
84,000 |
-0.71% |
175 |
2011/6/10 |
85,000 |
86,400 |
83,300 |
84,600 |
+0.36% |
260 |
2011/6/9 |
86,300 |
86,500 |
83,500 |
84,300 |
-2.88% |
243 |
2011/6/8 |
87,000 |
88,000 |
85,400 |
86,800 |
-0.34% |
162 |
2011/6/7 |
87,100 |
88,000 |
86,500 |
87,100 |
-0.80% |
99 |
2011/6/6 |
88,500 |
88,600 |
87,300 |
87,800 |
-1.24% |
210 |
2011/6/3 |
89,300 |
90,000 |
88,600 |
88,900 |
-0.56% |
195 |
2011/6/2 |
89,600 |
90,000 |
89,100 |
89,400 |
-1.87% |
143 |
2011/6/1 |
89,900 |
94,400 |
89,900 |
91,100 |
+2.24% |
251 |
2011/5/31 |
88,900 |
89,800 |
88,700 |
89,100 |
+0.00% |
257 |
2011/5/30 |
90,000 |
90,400 |
88,800 |
89,100 |
-1.55% |
187 |
2011/5/27 |
90,800 |
91,100 |
89,200 |
90,500 |
+1.34% |
129 |
2011/5/26 |
89,000 |
90,300 |
88,800 |
89,300 |
+0.68% |
114 |
2011/5/25 |
91,900 |
91,900 |
86,900 |
88,700 |
-3.59% |
315 |
2011/5/24 |
90,300 |
92,800 |
86,200 |
92,000 |
+0.88% |
340 |
2011/5/23 |
94,600 |
94,600 |
91,200 |
91,200 |
-4.50% |
259 |
2011/5/20 |
94,500 |
95,500 |
94,500 |
95,500 |
-0.10% |
160 |
2011/5/19 |
96,800 |
97,000 |
94,000 |
95,600 |
-1.24% |
476 |
2011/5/18 |
95,700 |
98,800 |
94,300 |
96,800 |
+2.11% |
558 |
2011/5/17 |
91,300 |
97,900 |
91,100 |
94,800 |
+3.04% |
672 |
2011/5/16 |
94,500 |
95,800 |
91,500 |
92,000 |
-4.07% |
683 |
2011/5/13 |
98,000 |
99,300 |
94,100 |
95,900 |
-4.86% |
1,271 |
2011/5/12 |
105,600 |
105,900 |
99,100 |
100,800 |
-7.18% |
2,065 |
2011/5/11 |
121,700 |
123,000 |
107,500 |
108,600 |
-6.14% |
2,951 |
2011/5/10 |
112,100 |
115,800 |
107,000 |
115,700 |
+3.21% |
906 |
2011/5/9 |
113,700 |
116,000 |
110,500 |
112,100 |
+0.09% |
647 |
2011/5/6 |
111,300 |
112,900 |
109,300 |
112,000 |
-0.80% |
391 |
2011/5/2 |
109,000 |
112,900 |
107,800 |
112,900 |
+5.02% |
476 |
2011/4/28 |
107,500 |
108,900 |
106,300 |
107,500 |
+2.38% |
427 |
2011/4/27 |
107,500 |
107,500 |
104,400 |
105,000 |
-0.47% |
425 |
2011/4/26 |
104,200 |
106,300 |
102,500 |
105,500 |
+2.43% |
413 |
2011/4/25 |
103,800 |
105,100 |
103,000 |
103,000 |
+0.49% |
225 |
2011/4/22 |
101,800 |
102,500 |
100,600 |
102,500 |
+0.69% |
274 |
2011/4/21 |
102,200 |
102,200 |
101,500 |
101,800 |
+0.10% |
142 |
2011/4/20 |
100,800 |
101,800 |
100,600 |
101,700 |
+0.99% |
206 |
2011/4/19 |
101,700 |
101,800 |
100,500 |
100,700 |
-0.98% |
103 |
2011/4/18 |
102,000 |
102,500 |
101,700 |
101,700 |
-0.10% |
98 |
2011/4/15 |
102,500 |
103,100 |
101,600 |
101,800 |
-0.68% |
215 |
2011/4/14 |
102,400 |
103,500 |
101,800 |
102,500 |
+0.10% |
93 |
2011/4/13 |
102,000 |
103,000 |
101,900 |
102,400 |
-0.97% |
135 |
2011/4/12 |
104,000 |
104,400 |
102,600 |
103,400 |
-0.58% |
107 |
2011/4/11 |
103,400 |
104,200 |
103,300 |
104,000 |
+1.17% |
115 |
2011/4/8 |
101,200 |
102,800 |
100,500 |
102,800 |
+1.78% |
192 |
2011/4/7 |
101,700 |
103,000 |
100,500 |
101,000 |
+0.00% |
153 |
2011/4/6 |
103,100 |
103,900 |
100,100 |
101,000 |
-2.04% |
362 |
2011/4/5 |
107,300 |
108,800 |
103,100 |
103,100 |
-3.91% |
218 |
2011/4/4 |
110,500 |
110,600 |
107,100 |
107,300 |
-2.90% |
161 |
2011/4/1 |
106,700 |
112,000 |
105,300 |
110,500 |
+3.95% |
319 |
2011/3/31 |
105,000 |
106,500 |
104,600 |
106,300 |
+0.47% |
175 |
2011/3/30 |
105,000 |
106,400 |
103,000 |
105,800 |
+2.72% |
288 |
|