日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/1/26 |
7,580 |
7,580 |
7,450 |
7,510 |
-0.13% |
476 |
2012/1/25 |
7,250 |
7,560 |
7,250 |
7,520 |
+1.76% |
543 |
2012/1/24 |
7,450 |
7,490 |
7,260 |
7,390 |
-1.99% |
308 |
2012/1/23 |
7,560 |
7,630 |
7,370 |
7,540 |
+1.75% |
157 |
2012/1/20 |
7,150 |
7,550 |
7,150 |
7,410 |
+4.37% |
499 |
2012/1/19 |
7,010 |
7,200 |
7,000 |
7,100 |
+1.72% |
745 |
2012/1/18 |
6,600 |
7,050 |
6,600 |
6,980 |
+7.06% |
874 |
2012/1/17 |
6,570 |
6,620 |
6,500 |
6,520 |
-0.46% |
119 |
2012/1/16 |
6,720 |
6,750 |
6,530 |
6,550 |
-3.25% |
217 |
2012/1/13 |
6,710 |
7,040 |
6,710 |
6,770 |
+1.04% |
77 |
2012/1/12 |
6,890 |
6,890 |
6,700 |
6,700 |
-2.62% |
74 |
2012/1/11 |
6,930 |
7,050 |
6,880 |
6,880 |
-1.57% |
237 |
2012/1/10 |
6,870 |
7,100 |
6,870 |
6,990 |
+2.79% |
438 |
2012/1/6 |
6,940 |
7,060 |
6,800 |
6,800 |
-3.68% |
181 |
2012/1/5 |
7,180 |
7,200 |
7,060 |
7,060 |
-1.67% |
85 |
2012/1/4 |
7,140 |
7,180 |
7,060 |
7,180 |
+3.01% |
68 |
2011/12/30 |
6,880 |
6,980 |
6,880 |
6,970 |
+1.46% |
49 |
2011/12/29 |
6,920 |
6,920 |
6,800 |
6,870 |
+0.73% |
60 |
2011/12/28 |
6,930 |
6,930 |
6,790 |
6,820 |
-0.44% |
120 |
2011/12/27 |
6,780 |
6,900 |
6,750 |
6,850 |
-0.44% |
252 |
2011/12/26 |
6,960 |
6,970 |
6,750 |
6,880 |
-0.29% |
260 |
2011/12/22 |
6,990 |
6,990 |
6,900 |
6,900 |
-1.99% |
56 |
2011/12/21 |
7,050 |
7,100 |
6,980 |
7,040 |
+0.57% |
175 |
2011/12/20 |
6,900 |
7,000 |
6,870 |
7,000 |
+0.57% |
43 |
2011/12/19 |
7,380 |
7,380 |
6,880 |
6,960 |
-5.69% |
246 |
2011/12/16 |
7,350 |
7,380 |
7,220 |
7,380 |
+0.00% |
221 |
2011/12/15 |
7,650 |
7,650 |
7,380 |
7,380 |
-4.03% |
179 |
2011/12/14 |
7,790 |
7,860 |
7,640 |
7,690 |
-2.41% |
81 |
2011/12/13 |
7,680 |
7,900 |
7,650 |
7,880 |
-0.63% |
139 |
2011/12/12 |
7,760 |
7,930 |
7,750 |
7,930 |
+1.67% |
266 |
2011/12/9 |
7,550 |
7,800 |
7,520 |
7,800 |
-0.38% |
132 |
2011/12/8 |
7,910 |
8,000 |
7,800 |
7,830 |
-0.25% |
397 |
2011/12/7 |
7,710 |
7,920 |
7,520 |
7,850 |
+2.08% |
74 |
2011/12/6 |
8,000 |
8,000 |
7,670 |
7,690 |
-3.88% |
78 |
2011/12/5 |
7,850 |
8,130 |
7,850 |
8,000 |
+1.91% |
212 |
2011/12/2 |
7,700 |
7,900 |
7,700 |
7,850 |
+1.95% |
129 |
2011/12/1 |
7,640 |
7,900 |
7,640 |
7,700 |
+0.92% |
400 |
2011/11/30 |
7,140 |
7,700 |
7,140 |
7,630 |
+9.47% |
429 |
2011/11/29 |
7,020 |
7,020 |
6,900 |
6,970 |
+0.72% |
12 |
2011/11/28 |
6,700 |
7,080 |
6,700 |
6,920 |
+2.06% |
26 |
2011/11/25 |
6,780 |
6,810 |
6,690 |
6,780 |
+0.89% |
67 |
2011/11/24 |
6,850 |
6,880 |
6,720 |
6,720 |
-3.31% |
208 |
2011/11/22 |
7,080 |
7,080 |
6,900 |
6,950 |
-0.57% |
103 |
2011/11/21 |
6,950 |
7,150 |
6,950 |
6,990 |
-1.55% |
279 |
2011/11/18 |
7,270 |
7,270 |
7,080 |
7,100 |
-3.66% |
102 |
2011/11/17 |
7,150 |
7,370 |
7,000 |
7,370 |
-0.41% |
671 |
2011/11/16 |
7,590 |
7,590 |
7,220 |
7,400 |
-2.12% |
145 |
2011/11/15 |
7,580 |
7,580 |
7,470 |
7,560 |
-0.53% |
46 |
2011/11/14 |
7,610 |
7,610 |
7,600 |
7,600 |
+0.53% |
13 |
2011/11/11 |
7,650 |
7,650 |
7,450 |
7,560 |
-2.45% |
94 |
2011/11/10 |
7,870 |
7,870 |
7,560 |
7,750 |
-2.52% |
61 |
2011/11/9 |
7,600 |
7,950 |
7,600 |
7,950 |
+3.65% |
171 |
2011/11/8 |
7,650 |
7,820 |
7,570 |
7,670 |
+0.79% |
152 |
2011/11/7 |
7,690 |
7,690 |
7,550 |
7,610 |
-4.64% |
63 |
2011/11/4 |
8,100 |
8,100 |
7,770 |
7,980 |
+1.27% |
242 |
2011/11/2 |
7,960 |
8,000 |
7,880 |
7,880 |
-2.96% |
64 |
2011/11/1 |
8,160 |
8,160 |
7,990 |
8,120 |
-2.29% |
222 |
2011/10/31 |
8,480 |
8,480 |
8,200 |
8,310 |
-2.00% |
204 |
2011/10/28 |
8,420 |
8,800 |
8,350 |
8,480 |
+1.56% |
912 |
2011/10/27 |
7,950 |
8,350 |
7,900 |
8,350 |
+10.01% |
675 |
2011/10/26 |
7,500 |
7,650 |
7,400 |
7,590 |
+0.13% |
110 |
2011/10/25 |
8,150 |
8,150 |
7,580 |
7,580 |
-5.25% |
204 |
2011/10/24 |
8,000 |
8,010 |
7,700 |
8,000 |
-0.74% |
51 |
2011/10/21 |
8,000 |
8,210 |
7,910 |
8,060 |
-0.37% |
31 |
2011/10/20 |
8,150 |
8,190 |
8,090 |
8,090 |
-0.74% |
97 |
2011/10/19 |
8,120 |
8,650 |
8,120 |
8,150 |
+0.12% |
229 |
2011/10/18 |
8,000 |
8,240 |
7,880 |
8,140 |
-0.73% |
50 |
2011/10/17 |
7,640 |
8,400 |
7,490 |
8,200 |
+7.33% |
274 |
2011/10/14 |
7,620 |
7,680 |
7,500 |
7,640 |
-1.55% |
53 |
2011/10/13 |
7,690 |
7,760 |
7,580 |
7,760 |
+1.44% |
81 |
2011/10/12 |
7,590 |
7,650 |
7,520 |
7,650 |
+3.38% |
52 |
2011/10/11 |
7,480 |
7,500 |
7,300 |
7,400 |
+0.00% |
70 |
2011/10/7 |
7,230 |
7,400 |
7,200 |
7,400 |
+2.78% |
72 |
2011/10/6 |
7,100 |
7,450 |
7,100 |
7,200 |
+1.41% |
135 |
2011/10/5 |
7,300 |
7,300 |
7,100 |
7,100 |
-4.57% |
83 |
2011/10/4 |
7,390 |
7,440 |
7,020 |
7,440 |
+1.92% |
218 |
2011/10/3 |
7,220 |
7,500 |
7,220 |
7,300 |
+0.97% |
83 |
2011/9/30 |
7,190 |
7,310 |
7,190 |
7,230 |
-0.28% |
39 |
2011/9/29 |
7,080 |
7,400 |
7,070 |
7,250 |
-3.20% |
150 |
2011/9/28 |
7,100 |
7,490 |
7,000 |
7,490 |
+4.17% |
244 |
2011/9/27 |
7,120 |
7,390 |
6,840 |
7,190 |
+1.13% |
118 |
2011/9/26 |
7,200 |
7,250 |
6,900 |
7,110 |
-5.45% |
165 |
2011/9/22 |
7,700 |
7,700 |
7,520 |
7,520 |
-1.83% |
173 |
2011/9/21 |
7,800 |
8,000 |
7,650 |
7,660 |
-0.52% |
133 |
2011/9/20 |
7,980 |
7,980 |
7,700 |
7,700 |
-3.51% |
169 |
2011/9/16 |
7,980 |
8,000 |
7,900 |
7,980 |
+0.50% |
109 |
2011/9/15 |
8,000 |
8,000 |
7,890 |
7,940 |
+0.89% |
50 |
2011/9/14 |
8,140 |
8,150 |
7,870 |
7,870 |
-2.24% |
193 |
2011/9/13 |
8,170 |
8,180 |
8,040 |
8,050 |
-1.23% |
107 |
2011/9/12 |
8,080 |
8,350 |
8,020 |
8,150 |
-2.40% |
163 |
2011/9/9 |
8,400 |
8,400 |
8,110 |
8,350 |
-0.83% |
143 |
2011/9/8 |
8,480 |
8,480 |
8,000 |
8,420 |
+0.36% |
185 |
2011/9/7 |
8,010 |
8,400 |
8,010 |
8,390 |
+3.33% |
123 |
2011/9/6 |
8,370 |
8,370 |
8,120 |
8,120 |
-4.25% |
212 |
2011/9/5 |
8,490 |
8,490 |
8,450 |
8,480 |
+0.71% |
76 |
2011/9/2 |
8,350 |
8,420 |
8,200 |
8,420 |
+0.24% |
132 |
2011/9/1 |
8,350 |
8,450 |
8,320 |
8,400 |
+1.08% |
39 |
2011/8/31 |
8,360 |
8,420 |
8,310 |
8,310 |
-1.31% |
389 |
2011/8/30 |
8,500 |
8,500 |
8,400 |
8,420 |
+2.18% |
79 |
2011/8/29 |
8,220 |
8,400 |
8,220 |
8,240 |
-0.60% |
78 |
2011/8/26 |
8,390 |
8,390 |
8,090 |
8,290 |
-1.19% |
42 |
2011/8/25 |
8,380 |
8,390 |
8,230 |
8,390 |
+1.82% |
68 |
2011/8/24 |
8,190 |
8,300 |
8,030 |
8,240 |
+1.98% |
61 |
2011/8/23 |
8,150 |
8,200 |
8,080 |
8,080 |
+1.00% |
80 |
2011/8/22 |
8,200 |
8,300 |
8,000 |
8,000 |
-2.32% |
397 |
2011/8/19 |
8,200 |
8,280 |
8,100 |
8,190 |
-1.33% |
159 |
2011/8/18 |
8,400 |
8,500 |
8,300 |
8,300 |
-2.92% |
247 |
2011/8/17 |
8,330 |
8,550 |
8,210 |
8,550 |
+2.40% |
300 |
2011/8/16 |
8,430 |
8,620 |
8,350 |
8,350 |
-2.68% |
120 |
2011/8/15 |
8,340 |
8,590 |
8,310 |
8,580 |
+4.76% |
139 |
2011/8/12 |
8,430 |
8,430 |
8,110 |
8,190 |
-1.09% |
204 |
2011/8/11 |
8,000 |
8,450 |
8,000 |
8,280 |
-0.36% |
208 |
2011/8/10 |
8,220 |
8,800 |
8,220 |
8,310 |
+1.09% |
297 |
2011/8/9 |
8,200 |
8,220 |
7,520 |
8,220 |
-0.96% |
816 |
2011/8/8 |
8,340 |
8,490 |
8,230 |
8,300 |
-5.57% |
467 |
2011/8/5 |
8,800 |
8,800 |
8,500 |
8,790 |
-3.41% |
243 |
2011/8/4 |
9,040 |
9,300 |
9,040 |
9,100 |
+1.11% |
109 |
2011/8/3 |
9,200 |
9,280 |
9,000 |
9,000 |
-3.23% |
152 |
2011/8/2 |
9,360 |
9,500 |
9,290 |
9,300 |
-0.53% |
60 |
2011/8/1 |
8,950 |
9,530 |
8,950 |
9,350 |
-0.53% |
352 |
2011/7/29 |
9,250 |
9,640 |
9,250 |
9,400 |
+0.00% |
141 |
2011/7/28 |
9,460 |
9,770 |
9,350 |
9,400 |
-1.16% |
233 |
2011/7/27 |
9,780 |
9,940 |
9,500 |
9,510 |
-2.56% |
219 |
|