日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/4/24 |
3,555 |
3,555 |
3,355 |
3,435 |
-2.41% |
1,200 |
2012/4/23 |
3,465 |
3,675 |
3,465 |
3,520 |
-1.68% |
1,358 |
2012/4/20 |
3,555 |
3,580 |
3,445 |
3,580 |
-0.42% |
819 |
2012/4/19 |
3,455 |
3,600 |
3,380 |
3,595 |
+3.75% |
895 |
2012/4/18 |
3,570 |
3,600 |
3,455 |
3,465 |
+0.73% |
815 |
2012/4/17 |
3,555 |
3,685 |
3,405 |
3,440 |
-5.10% |
922 |
2012/4/16 |
3,605 |
3,700 |
3,535 |
3,625 |
-3.33% |
1,961 |
2012/4/13 |
3,300 |
3,780 |
3,300 |
3,750 |
+19.43% |
4,833 |
2012/4/12 |
3,330 |
3,380 |
3,030 |
3,140 |
-5.56% |
1,665 |
2012/4/11 |
3,285 |
3,395 |
3,285 |
3,325 |
-4.45% |
1,814 |
2012/4/10 |
3,505 |
3,700 |
3,365 |
3,480 |
-2.66% |
2,095 |
2012/4/9 |
3,720 |
3,860 |
3,575 |
3,575 |
-5.67% |
3,173 |
2012/4/6 |
3,630 |
3,880 |
3,625 |
3,790 |
+2.71% |
1,466 |
2012/4/5 |
3,560 |
3,785 |
3,240 |
3,690 |
+1.93% |
2,600 |
2012/4/4 |
3,770 |
3,980 |
3,450 |
3,620 |
-3.21% |
4,886 |
2012/4/3 |
3,500 |
3,780 |
3,495 |
3,740 |
+10.16% |
8,473 |
2012/4/2 |
3,215 |
3,490 |
3,215 |
3,395 |
+6.09% |
1,355 |
2012/3/30 |
3,200 |
3,250 |
3,115 |
3,200 |
+0.79% |
1,746 |
2012/3/29 |
3,150 |
3,205 |
3,100 |
3,175 |
+0.79% |
2,170 |
2012/3/28 |
2,911 |
3,200 |
2,911 |
3,150 |
+6.78% |
4,868 |
2012/3/27 |
2,847 |
3,050 |
2,800 |
2,950 |
+2.68% |
2,729 |
2012/3/26 |
2,580 |
3,020 |
2,580 |
2,873 |
+11.92% |
5,262 |
2012/3/23 |
2,500 |
2,567 |
2,500 |
2,567 |
+3.09% |
469 |
2012/3/22 |
2,521 |
2,521 |
2,422 |
2,490 |
-1.97% |
215 |
2012/3/21 |
2,580 |
2,619 |
2,480 |
2,540 |
-0.27% |
1,348 |
2012/3/19 |
2,280 |
2,677 |
2,280 |
2,547 |
+9.31% |
3,154 |
2012/3/16 |
2,399 |
2,399 |
2,270 |
2,330 |
-2.88% |
704 |
2012/3/15 |
2,400 |
2,500 |
2,322 |
2,399 |
-0.87% |
2,189 |
2012/3/14 |
2,477 |
2,530 |
2,401 |
2,420 |
+0.21% |
1,937 |
2012/3/13 |
2,450 |
2,590 |
2,415 |
2,415 |
-6.61% |
1,135 |
2012/3/12 |
2,653 |
2,700 |
2,550 |
2,586 |
-0.92% |
2,027 |
2012/3/9 |
2,627 |
2,680 |
2,500 |
2,610 |
-0.65% |
2,664 |
2012/3/8 |
2,321 |
2,630 |
2,321 |
2,627 |
+8.51% |
3,305 |
2012/3/7 |
2,321 |
2,485 |
2,261 |
2,421 |
-5.50% |
3,925 |
2012/3/6 |
2,670 |
2,670 |
2,310 |
2,562 |
-4.94% |
2,804 |
2012/3/5 |
2,650 |
2,704 |
2,501 |
2,695 |
+2.51% |
4,983 |
2012/3/2 |
2,150 |
2,749 |
2,150 |
2,629 |
+16.84% |
6,375 |
2012/3/1 |
2,350 |
2,400 |
2,201 |
2,250 |
-2.17% |
4,209 |
2012/2/29 |
2,113 |
2,350 |
2,066 |
2,300 |
+8.85% |
4,818 |
2012/2/28 |
2,150 |
2,290 |
2,011 |
2,113 |
+12.04% |
5,407 |
2012/2/27 |
1,850 |
2,000 |
1,803 |
1,886 |
+3.06% |
3,473 |
2012/2/24 |
1,676 |
1,850 |
1,661 |
1,830 |
+9.19% |
3,091 |
2012/2/23 |
1,600 |
1,677 |
1,600 |
1,676 |
+5.41% |
1,389 |
2012/2/22 |
1,638 |
1,640 |
1,571 |
1,590 |
-2.33% |
2,390 |
2012/2/21 |
1,622 |
1,660 |
1,550 |
1,628 |
-0.91% |
2,689 |
2012/2/20 |
1,659 |
1,705 |
1,620 |
1,643 |
-0.73% |
4,450 |
2012/2/17 |
1,522 |
1,655 |
1,522 |
1,655 |
+8.45% |
5,663 |
2012/2/16 |
1,587 |
1,590 |
1,525 |
1,526 |
-2.99% |
6,093 |
2012/2/15 |
1,402 |
1,598 |
1,402 |
1,573 |
+15.66% |
40,185 |
2012/2/14 |
1,353 |
1,375 |
1,325 |
1,360 |
+3.03% |
294 |
2012/2/13 |
1,327 |
1,327 |
1,290 |
1,320 |
-2.65% |
207 |
2012/2/10 |
1,394 |
1,394 |
1,315 |
1,356 |
-0.95% |
1,064 |
2012/2/9 |
1,343 |
1,405 |
1,319 |
1,369 |
+3.32% |
2,319 |
2012/2/8 |
1,275 |
1,340 |
1,260 |
1,325 |
+4.08% |
3,492 |
2012/2/7 |
1,287 |
1,300 |
1,253 |
1,273 |
+2.09% |
1,056 |
2012/2/6 |
1,299 |
1,299 |
1,246 |
1,247 |
-2.12% |
673 |
2012/2/3 |
1,250 |
1,278 |
1,248 |
1,274 |
+1.19% |
224 |
2012/2/2 |
1,252 |
1,279 |
1,231 |
1,259 |
-0.40% |
456 |
2012/2/1 |
1,233 |
1,278 |
1,231 |
1,264 |
+0.32% |
414 |
2012/1/31 |
1,250 |
1,267 |
1,231 |
1,260 |
+1.20% |
574 |
2012/1/30 |
1,270 |
1,273 |
1,237 |
1,245 |
+1.22% |
1,002 |
2012/1/27 |
1,200 |
1,230 |
1,200 |
1,230 |
+2.16% |
1,145 |
2012/1/26 |
1,220 |
1,268 |
1,200 |
1,204 |
-0.50% |
237 |
2012/1/25 |
1,176 |
1,210 |
1,160 |
1,210 |
+1.26% |
1,063 |
2012/1/24 |
1,184 |
1,200 |
1,155 |
1,195 |
-0.42% |
243 |
2012/1/23 |
1,200 |
1,228 |
1,150 |
1,200 |
+1.69% |
322 |
2012/1/20 |
1,162 |
1,198 |
1,152 |
1,180 |
+1.55% |
159 |
2012/1/19 |
1,192 |
1,209 |
1,140 |
1,162 |
-3.97% |
426 |
2012/1/18 |
1,136 |
1,210 |
1,136 |
1,210 |
+6.14% |
356 |
2012/1/17 |
1,153 |
1,182 |
1,130 |
1,140 |
-0.96% |
423 |
2012/1/16 |
1,141 |
1,350 |
1,141 |
1,151 |
+0.96% |
815 |
2012/1/13 |
1,140 |
1,150 |
1,136 |
1,140 |
-0.78% |
59 |
2012/1/12 |
1,164 |
1,200 |
1,131 |
1,149 |
-3.69% |
564 |
2012/1/11 |
1,180 |
1,200 |
1,150 |
1,193 |
-0.42% |
230 |
2012/1/10 |
1,186 |
1,200 |
1,140 |
1,198 |
-0.08% |
435 |
2012/1/6 |
1,200 |
1,200 |
1,185 |
1,199 |
-0.08% |
220 |
2012/1/5 |
1,162 |
1,210 |
1,160 |
1,200 |
+2.56% |
151 |
2012/1/4 |
1,190 |
1,190 |
1,155 |
1,170 |
-0.59% |
1,096 |
2011/12/30 |
1,229 |
1,229 |
1,175 |
1,177 |
-1.83% |
874 |
2011/12/29 |
1,200 |
1,221 |
1,170 |
1,199 |
-0.50% |
300 |
2011/12/28 |
1,226 |
1,245 |
1,156 |
1,205 |
-3.52% |
166 |
2011/12/27 |
1,204 |
1,249 |
1,180 |
1,249 |
+1.63% |
208 |
2011/12/26 |
1,270 |
1,270 |
1,162 |
1,229 |
+0.57% |
678 |
2011/12/22 |
1,180 |
1,290 |
1,180 |
1,222 |
-0.65% |
627 |
2011/12/21 |
1,245 |
1,299 |
1,230 |
1,230 |
-2.38% |
480 |
2011/12/20 |
1,189 |
1,269 |
1,171 |
1,260 |
+7.69% |
572 |
2011/12/19 |
1,220 |
1,245 |
1,051 |
1,170 |
-7.87% |
2,423 |
2011/12/16 |
1,330 |
1,330 |
1,255 |
1,270 |
-5.65% |
1,244 |
2011/12/15 |
1,298 |
1,350 |
1,285 |
1,346 |
+3.70% |
1,785 |
2011/12/14 |
1,490 |
1,490 |
1,260 |
1,298 |
-12.30% |
4,711 |
2011/12/13 |
1,307 |
1,490 |
1,285 |
1,480 |
+13.15% |
3,510 |
2011/12/12 |
1,281 |
1,345 |
1,261 |
1,308 |
+1.79% |
718 |
2011/12/9 |
1,241 |
1,380 |
1,241 |
1,285 |
+2.15% |
799 |
2011/12/8 |
1,290 |
1,290 |
1,238 |
1,258 |
-0.94% |
337 |
2011/12/7 |
1,310 |
1,310 |
1,240 |
1,270 |
-1.63% |
440 |
2011/12/6 |
1,280 |
1,291 |
1,241 |
1,291 |
+0.86% |
282 |
2011/12/5 |
1,275 |
1,300 |
1,223 |
1,280 |
-1.54% |
256 |
2011/12/2 |
1,300 |
1,300 |
1,264 |
1,300 |
+0.46% |
328 |
2011/12/1 |
1,278 |
1,316 |
1,264 |
1,294 |
+1.49% |
429 |
2011/11/30 |
1,278 |
1,288 |
1,240 |
1,275 |
+2.16% |
223 |
2011/11/29 |
1,245 |
1,250 |
1,220 |
1,248 |
+3.06% |
297 |
2011/11/28 |
1,265 |
1,265 |
1,211 |
1,211 |
-1.94% |
160 |
2011/11/25 |
1,215 |
1,235 |
1,202 |
1,235 |
+1.65% |
1,236 |
2011/11/24 |
1,250 |
1,288 |
1,210 |
1,215 |
-1.22% |
490 |
2011/11/22 |
1,275 |
1,290 |
1,220 |
1,230 |
+1.23% |
246 |
2011/11/21 |
1,245 |
1,260 |
1,212 |
1,215 |
-4.33% |
165 |
2011/11/18 |
1,270 |
1,280 |
1,212 |
1,270 |
-2.31% |
143 |
2011/11/17 |
1,275 |
1,350 |
1,275 |
1,300 |
+0.00% |
164 |
2011/11/16 |
1,299 |
1,300 |
1,270 |
1,300 |
+2.44% |
96 |
2011/11/15 |
1,252 |
1,290 |
1,252 |
1,269 |
+0.08% |
23 |
2011/11/14 |
1,260 |
1,270 |
1,250 |
1,268 |
+3.09% |
118 |
2011/11/11 |
1,271 |
1,299 |
1,230 |
1,230 |
-6.11% |
205 |
2011/11/10 |
1,300 |
1,310 |
1,250 |
1,310 |
+0.77% |
956 |
2011/11/9 |
1,300 |
1,312 |
1,298 |
1,300 |
+0.00% |
302 |
2011/11/8 |
1,310 |
1,312 |
1,299 |
1,300 |
-2.99% |
314 |
2011/11/7 |
1,329 |
1,359 |
1,322 |
1,340 |
-1.40% |
99 |
2011/11/4 |
1,331 |
1,359 |
1,309 |
1,359 |
-0.80% |
348 |
2011/11/2 |
1,391 |
1,391 |
1,307 |
1,370 |
-2.49% |
207 |
2011/11/1 |
1,383 |
1,410 |
1,383 |
1,405 |
-0.35% |
207 |
2011/10/31 |
1,440 |
1,444 |
1,405 |
1,410 |
-1.95% |
185 |
2011/10/28 |
1,401 |
1,438 |
1,401 |
1,438 |
+0.98% |
78 |
2011/10/27 |
1,435 |
1,435 |
1,396 |
1,424 |
-2.47% |
99 |
2011/10/26 |
1,490 |
1,500 |
1,431 |
1,460 |
+2.10% |
114 |
|